パピレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,640 | 3,870 | 3,565 | 3,825 | +225 | +6.3% | 47,500 |
| 2013/03/28 | 3,630 | 3,655 | 3,550 | 3,600 | ±0 | ±0% | 11,100 |
| 2013/03/27 | 3,525 | 3,600 | 3,455 | 3,600 | +75 | +2.1% | 17,300 |
| 2013/03/26 | 3,605 | 3,605 | 3,525 | 3,525 | -85 | -2.4% | 10,600 |
| 2013/03/25 | 3,650 | 3,650 | 3,590 | 3,610 | +30 | +0.8% | 10,500 |
| 2013/03/22 | 3,585 | 3,620 | 3,505 | 3,580 | +40 | +1.1% | 18,200 |
| 2013/03/21 | 3,560 | 3,620 | 3,490 | 3,540 | -30 | -0.8% | 18,000 |
| 2013/03/19 | 3,700 | 3,705 | 3,560 | 3,570 | -125 | -3.4% | 24,800 |
| 2013/03/18 | 3,735 | 3,845 | 3,670 | 3,695 | +30 | +0.8% | 19,500 |
| 2013/03/15 | 3,665 | 3,740 | 3,660 | 3,665 | +5 | +0.1% | 13,000 |
| 2013/03/14 | 3,810 | 3,835 | 3,650 | 3,660 | -105 | -2.8% | 20,500 |
| 2013/03/13 | 3,770 | 3,850 | 3,740 | 3,765 | -35 | -0.9% | 12,800 |
| 2013/03/12 | 3,880 | 3,890 | 3,755 | 3,800 | -55 | -1.4% | 16,600 |
| 2013/03/11 | 4,090 | 4,090 | 3,830 | 3,855 | -165 | -4.1% | 26,700 |
| 2013/03/08 | 4,330 | 4,330 | 4,020 | 4,020 | -210 | -5% | 35,300 |
| 2013/03/07 | 4,320 | 4,340 | 4,080 | 4,230 | +190 | +4.7% | 113,600 |
| 2013/03/06 | 3,615 | 4,120 | 3,600 | 4,040 | +460 | +12.8% | 106,400 |
| 2013/03/05 | 3,670 | 3,685 | 3,540 | 3,580 | -70 | -1.9% | 17,300 |
| 2013/03/04 | 3,510 | 3,660 | 3,490 | 3,650 | +140 | +4% | 22,700 |
| 2013/03/01 | 3,465 | 3,525 | 3,415 | 3,510 | +65 | +1.9% | 17,200 |
| 2013/02/28 | 3,530 | 3,530 | 3,435 | 3,445 | -45 | -1.3% | 16,100 |
| 2013/02/27 | 3,505 | 3,550 | 3,480 | 3,490 | +5 | +0.1% | 12,500 |
| 2013/02/26 | 3,430 | 3,500 | 3,430 | 3,485 | -75 | -2.1% | 18,500 |
| 2013/02/25 | 3,690 | 3,690 | 3,550 | 3,560 | -40 | -1.1% | 19,900 |
| 2013/02/22 | 3,780 | 3,780 | 3,485 | 3,600 | -195 | -5.1% | 59,400 |
| 2013/02/21 | 3,610 | 3,795 | 3,600 | 3,795 | +120 | +3.3% | 34,400 |
| 2013/02/20 | 3,415 | 3,835 | 3,400 | 3,675 | +370 | +11.2% | 94,300 |
| 2013/02/19 | 3,350 | 3,425 | 3,285 | 3,305 | -65 | -1.9% | 20,600 |
| 2013/02/18 | 3,335 | 3,455 | 3,210 | 3,370 | +40 | +1.2% | 22,200 |
| 2013/02/15 | 3,620 | 3,630 | 3,215 | 3,330 | -260 | -7.2% | 52,500 |
| 2013/02/14 | 3,640 | 3,785 | 3,575 | 3,590 | +5 | +0.1% | 37,700 |
| 2013/02/13 | 4,150 | 4,165 | 3,555 | 3,585 | -480 | -11.8% | 59,700 |
| 2013/02/12 | 4,120 | 4,360 | 4,020 | 4,065 | -5 | -0.1% | 46,100 |
| 2013/02/08 | 4,140 | 4,140 | 4,035 | 4,070 | -80 | -1.9% | 14,900 |
| 2013/02/07 | 4,190 | 4,250 | 4,140 | 4,150 | -80 | -1.9% | 14,800 |
| 2013/02/06 | 4,160 | 4,230 | 4,120 | 4,230 | +75 | +1.8% | 14,300 |
| 2013/02/05 | 4,195 | 4,235 | 4,150 | 4,155 | -80 | -1.9% | 17,800 |
| 2013/02/04 | 4,370 | 4,370 | 4,230 | 4,235 | -105 | -2.4% | 20,700 |
| 2013/02/01 | 4,335 | 4,410 | 4,280 | 4,340 | +35 | +0.8% | 17,400 |
| 2013/01/31 | 4,410 | 4,455 | 4,270 | 4,305 | -125 | -2.8% | 35,600 |
| 2013/01/30 | 4,490 | 4,525 | 4,380 | 4,430 | +50 | +1.1% | 24,800 |
| 2013/01/29 | 4,645 | 4,675 | 4,300 | 4,380 | -215 | -4.7% | 32,400 |
| 2013/01/28 | 4,700 | 4,770 | 4,530 | 4,595 | -65 | -1.4% | 58,800 |
| 2013/01/25 | 4,700 | 4,950 | 4,660 | 4,660 | +70 | +1.5% | 102,700 |
| 2013/01/24 | 4,300 | 4,640 | 4,265 | 4,590 | +280 | +6.5% | 40,400 |
| 2013/01/23 | 4,495 | 4,495 | 4,310 | 4,310 | -120 | -2.7% | 15,900 |
| 2013/01/22 | 4,480 | 4,510 | 4,305 | 4,430 | -55 | -1.2% | 28,300 |
| 2013/01/21 | 4,600 | 4,655 | 4,480 | 4,485 | -140 | -3% | 40,200 |
| 2013/01/18 | 4,725 | 4,770 | 4,620 | 4,625 | -70 | -1.5% | 28,200 |
| 2013/01/17 | 4,950 | 4,955 | 4,570 | 4,695 | -160 | -3.3% | 55,000 |
2851～
2900
件表示中 / 3531件
類似銘柄と比較する
現在ご覧いただいている「パピレス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パピレス | 89,500円 | +5.2% | +20.2% | 1.12% | 25.91倍 | 0.88倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| うるる | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| アステリア | 53,600円 | +10.0% | - | 0.93% | 30.03倍 | 1.66倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ＦＩＧ | 29,300円 | -11.3% | -53.0% | 1.71% | 32.23倍 | 0.91倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モルフォ | 166,200円 | +38.5% | - | 0.00% | 32.17倍 | 2.62倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
