パパネッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,215 | 2,215 | 2,051 | 2,051 | -148 | -6.7% | 3,500 |
| 2025/09/11 | 2,120 | 2,199 | 2,120 | 2,199 | +79 | +3.7% | 800 |
| 2025/09/10 | 2,140 | 2,280 | 2,120 | 2,120 | +15 | +0.7% | 3,800 |
| 2025/09/09 | 2,139 | 2,275 | 2,105 | 2,105 | -35 | -1.6% | 3,900 |
| 2025/09/08 | 1,935 | 2,140 | 1,911 | 2,140 | +241 | +12.7% | 3,800 |
| 2025/09/05 | 1,999 | 1,999 | 1,890 | 1,899 | -86 | -4.3% | 3,900 |
| 2025/09/04 | 1,985 | 1,985 | 1,861 | 1,985 | -22 | -1.1% | 9,100 |
| 2025/09/03 | 2,202 | 2,244 | 1,949 | 2,007 | -201 | -9.1% | 11,200 |
| 2025/09/02 | 2,215 | 2,250 | 2,206 | 2,208 | +2 | +0.1% | 2,000 |
| 2025/09/01 | 2,350 | 2,355 | 2,205 | 2,206 | -149 | -6.3% | 5,200 |
| 2025/08/29 | 2,495 | 2,545 | 2,355 | 2,355 | +10 | +0.4% | 4,700 |
| 2025/08/28 | 2,300 | 2,350 | 2,250 | 2,345 | -23 | -1% | 4,500 |
| 2025/08/27 | 2,500 | 2,501 | 2,270 | 2,368 | -82 | -3.3% | 3,700 |
| 2025/08/26 | 2,521 | 2,565 | 2,413 | 2,450 | -149 | -5.7% | 7,500 |
| 2025/08/25 | 2,620 | 2,620 | 2,501 | 2,599 | -58 | -2.2% | 3,400 |
| 2025/08/22 | 2,715 | 2,715 | 2,610 | 2,657 | -58 | -2.1% | 1,200 |
| 2025/08/21 | 2,709 | 2,790 | 2,590 | 2,715 | +56 | +2.1% | 2,800 |
| 2025/08/20 | 2,900 | 2,919 | 2,493 | 2,659 | -221 | -7.7% | 5,100 |
| 2025/08/19 | 2,820 | 2,900 | 2,800 | 2,880 | +110 | +4% | 5,600 |
| 2025/08/18 | 2,700 | 2,849 | 2,700 | 2,770 | +99 | +3.7% | 3,000 |
| 2025/08/15 | 2,659 | 2,688 | 2,596 | 2,671 | +91 | +3.5% | 1,800 |
| 2025/08/14 | 2,545 | 2,610 | 2,444 | 2,580 | +115 | +4.7% | 2,200 |
| 2025/08/13 | 2,417 | 2,467 | 2,412 | 2,465 | +111 | +4.7% | 900 |
| 2025/08/12 | 2,500 | 2,500 | 2,255 | 2,354 | -96 | -3.9% | 3,700 |
| 2025/08/08 | 2,460 | 2,550 | 2,225 | 2,450 | -160 | -6.1% | 6,500 |
| 2025/08/07 | 2,777 | 2,777 | 2,610 | 2,610 | -167 | -6% | 4,000 |
| 2025/08/06 | 2,777 | 2,825 | 2,777 | 2,777 | -3 | -0.1% | 3,400 |
| 2025/08/05 | 2,779 | 2,780 | 2,606 | 2,780 | +1 | ±0% | 8,000 |
| 2025/08/04 | 2,490 | 2,785 | 2,440 | 2,779 | +289 | +11.6% | 6,200 |
| 2025/08/01 | 2,430 | 2,490 | 2,410 | 2,490 | +160 | +6.9% | 3,100 |
| 2025/07/31 | 2,415 | 2,450 | 2,283 | 2,330 | -15 | -0.6% | 3,400 |
| 2025/07/30 | 2,349 | 2,397 | 2,175 | 2,345 | -54 | -2.3% | 6,000 |
| 2025/07/29 | 2,284 | 2,560 | 2,216 | 2,399 | +215 | +9.8% | 7,600 |
| 2025/07/28 | 2,184 | 2,184 | 2,084 | 2,184 | +100 | +4.8% | 1,600 |
| 2025/07/25 | 2,030 | 2,084 | 2,020 | 2,084 | +94 | +4.7% | 500 |
| 2025/07/24 | 2,060 | 2,110 | 1,959 | 1,990 | -52 | -2.5% | 2,300 |
| 2025/07/23 | 2,070 | 2,100 | 2,020 | 2,042 | -18 | -0.9% | 1,700 |
| 2025/07/22 | 2,000 | 2,060 | 1,890 | 2,060 | +45 | +2.2% | 1,800 |
| 2025/07/18 | 2,018 | 2,048 | 1,975 | 2,015 | +77 | +4% | 3,300 |
| 2025/07/17 | 1,800 | 1,948 | 1,800 | 1,938 | +159 | +8.9% | 3,300 |
| 2025/07/16 | 1,749 | 1,779 | 1,710 | 1,779 | +134 | +8.1% | 3,700 |
| 2025/07/15 | 1,660 | 1,660 | 1,645 | 1,645 | -15 | -0.9% | 600 |
| 2025/07/14 | 1,664 | 1,664 | 1,630 | 1,660 | -1 | -0.1% | 2,000 |
| 2025/07/11 | 1,662 | 1,686 | 1,656 | 1,661 | +10 | +0.6% | 1,000 |
| 2025/07/10 | 1,621 | 1,651 | 1,621 | 1,651 | +11 | +0.7% | 800 |
| 2025/07/09 | 1,617 | 1,640 | 1,610 | 1,640 | +11 | +0.7% | 1,900 |
| 2025/07/08 | 1,627 | 1,633 | 1,620 | 1,629 | -30 | -1.8% | 1,500 |
| 2025/07/07 | 1,659 | 1,659 | 1,659 | 1,659 | +40 | +2.5% | 200 |
| 2025/07/04 | 1,652 | 1,652 | 1,618 | 1,619 | -33 | -2% | 1,500 |
| 2025/07/03 | 1,651 | 1,660 | 1,650 | 1,652 | -18 | -1.1% | 1,000 |
1～
50
件表示中 / 121件
類似銘柄と比較する
現在ご覧いただいている「パパネッツ」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 |
|---|---|---|---|---|---|---|---|---|
| パパネッツ | 207,600円 | +5.5% | +17.7% | 1.45% | 14.01倍 | 3.14倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| シンワワイズ | 37,200円 | +11.9% | - | 0.00% | 74.55倍 | 1.75倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| タカヨシＨＤ | 75,300円 | +1.1% | -0.1% | 3.98% | 10.56倍 | 1.40倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| イーサポート | 94,100円 | +15.7% | -3.8% | 0.53% | 34.14倍 | 1.17倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| メディックス | 51,300円 | +5.4% | -12.5% | 2.92% | 7.13倍 | 1.26倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
