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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 2,990 | 2,990 | 2,820 | 2,856 | -109 | -3.7% | 6,200 |
| 2010/10/15 | 3,030 | 3,030 | 2,956 | 2,965 | -65 | -2.1% | 4,900 |
| 2010/10/14 | 3,095 | 3,095 | 3,000 | 3,030 | ±0 | ±0% | 3,300 |
| 2010/10/13 | 3,040 | 3,095 | 3,030 | 3,030 | -45 | -1.5% | 6,000 |
| 2010/10/12 | 3,200 | 3,200 | 3,005 | 3,075 | -125 | -3.9% | 9,800 |
| 2010/10/08 | 3,230 | 3,250 | 3,150 | 3,200 | -50 | -1.5% | 4,800 |
| 2010/10/07 | 3,200 | 3,300 | 3,195 | 3,250 | +100 | +3.2% | 9,300 |
| 2010/10/06 | 3,120 | 3,250 | 3,110 | 3,150 | +30 | +1% | 13,900 |
| 2010/10/05 | 3,055 | 3,240 | 3,050 | 3,120 | -5 | -0.2% | 11,900 |
| 2010/10/04 | 3,235 | 3,250 | 3,105 | 3,125 | -145 | -4.4% | 11,300 |
| 2010/10/01 | 3,450 | 3,500 | 3,270 | 3,270 | -155 | -4.5% | 19,400 |
| 2010/09/30 | 3,315 | 3,495 | 3,250 | 3,425 | +105 | +3.2% | 15,400 |
| 2010/09/29 | 3,315 | 3,380 | 3,230 | 3,320 | +10 | +0.3% | 10,000 |
| 2010/09/28 | 3,355 | 3,410 | 3,155 | 3,310 | -45 | -1.3% | 26,000 |
| 2010/09/27 | 3,600 | 3,640 | 3,315 | 3,355 | -185 | -5.2% | 30,600 |
| 2010/09/24 | 3,460 | 3,565 | 3,400 | 3,540 | +120 | +3.5% | 38,900 |
| 2010/09/22 | 3,195 | 3,420 | 3,190 | 3,420 | +225 | +7% | 35,300 |
| 2010/09/21 | 3,105 | 3,230 | 3,080 | 3,195 | +135 | +4.4% | 15,800 |
| 2010/09/17 | 3,135 | 3,135 | 3,040 | 3,060 | -10 | -0.3% | 11,500 |
| 2010/09/16 | 3,100 | 3,140 | 3,020 | 3,070 | +10 | +0.3% | 12,100 |
| 2010/09/15 | 3,045 | 3,180 | 2,970 | 3,060 | -80 | -2.5% | 24,900 |
| 2010/09/14 | 3,200 | 3,295 | 3,140 | 3,140 | -75 | -2.3% | 13,600 |
| 2010/09/13 | 3,150 | 3,285 | 3,100 | 3,215 | +70 | +2.2% | 20,400 |
| 2010/09/10 | 3,145 | 3,220 | 3,065 | 3,145 | -35 | -1.1% | 19,000 |
| 2010/09/09 | 3,360 | 3,380 | 3,180 | 3,180 | -135 | -4.1% | 17,300 |
| 2010/09/08 | 3,450 | 3,450 | 3,290 | 3,315 | -265 | -7.4% | 19,000 |
| 2010/09/07 | 3,695 | 3,695 | 3,550 | 3,580 | -85 | -2.3% | 8,300 |
| 2010/09/06 | 3,660 | 3,705 | 3,570 | 3,665 | +75 | +2.1% | 9,200 |
| 2010/09/03 | 3,530 | 3,665 | 3,530 | 3,590 | +70 | +2% | 11,000 |
| 2010/09/02 | 3,755 | 3,790 | 3,465 | 3,520 | -120 | -3.3% | 17,100 |
| 2010/09/01 | 3,600 | 3,735 | 3,535 | 3,640 | +120 | +3.4% | 20,900 |
| 2010/08/31 | 3,700 | 3,895 | 3,520 | 3,520 | -295 | -7.7% | 27,700 |
| 2010/08/30 | 4,140 | 4,250 | 3,705 | 3,815 | -255 | -6.3% | 67,100 |
| 2010/08/27 | 3,685 | 4,115 | 3,685 | 4,070 | +390 | +10.6% | 86,300 |
| 2010/08/26 | 3,680 | 3,780 | 3,580 | 3,680 | +180 | +5.1% | 32,700 |
| 2010/08/25 | 3,305 | 3,640 | 3,300 | 3,500 | +95 | +2.8% | 27,000 |
| 2010/08/24 | 3,265 | 3,725 | 3,130 | 3,405 | ±0 | ±0% | 80,900 |
| 2010/08/23 | 3,040 | 3,440 | 2,992 | 3,405 | +465 | +15.8% | 53,800 |
| 2010/08/20 | 2,870 | 3,050 | 2,840 | 2,940 | +20 | +0.7% | 13,800 |
| 2010/08/19 | 2,735 | 2,970 | 2,735 | 2,920 | +190 | +7% | 12,100 |
| 2010/08/18 | 2,823 | 2,850 | 2,720 | 2,730 | -70 | -2.5% | 11,400 |
| 2010/08/17 | 2,900 | 3,020 | 2,770 | 2,800 | -180 | -6% | 17,400 |
| 2010/08/16 | 2,863 | 2,980 | 2,800 | 2,980 | +136 | +4.8% | 14,200 |
| 2010/08/13 | 2,946 | 2,946 | 2,820 | 2,844 | -97 | -3.3% | 19,600 |
| 2010/08/12 | 2,995 | 3,010 | 2,870 | 2,941 | -254 | -7.9% | 35,500 |
| 2010/08/11 | 3,450 | 3,520 | 3,165 | 3,195 | -305 | -8.7% | 22,900 |
| 2010/08/10 | 3,590 | 3,590 | 3,465 | 3,500 | +50 | +1.4% | 11,600 |
| 2010/08/09 | 3,385 | 3,515 | 3,315 | 3,450 | +135 | +4.1% | 18,400 |
| 2010/08/06 | 3,420 | 3,420 | 3,220 | 3,315 | -145 | -4.2% | 32,000 |
| 2010/08/05 | 3,715 | 3,735 | 3,380 | 3,460 | -230 | -6.2% | 25,300 |
3451～
3500
件表示中 / 3530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 | 90,000円 | +5.2% | +20.2% | 1.11% | 26.06倍 | 0.89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 |
| ビリングシス | 144,000円 | +4.6% | +5.4% | 0.83% | 29.89倍 | 3.45倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| うるる | 135,800円 | +20.1% | -45.7% | 0.74% | 20.88倍 | 3.50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 |
| ＦＩＧ | 29,400円 | -11.3% | -53.0% | 1.70% | 32.34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 |
| ロボペイ | 242,500円 | +23.7% | +94.3% | 0.58% | 29.71倍 | 9.38倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
