ＧＭＯペパボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 1,200 |
| 2025/04/30 | 1,417 | 1,430 | 1,417 | 1,420 | -15 | -1% | 3,000 |
| 2025/04/28 | 1,413 | 1,435 | 1,412 | 1,435 | +23 | +1.6% | 3,100 |
| 2025/04/25 | 1,420 | 1,424 | 1,412 | 1,412 | -8 | -0.6% | 2,700 |
| 2025/04/24 | 1,413 | 1,426 | 1,413 | 1,420 | +1 | +0.1% | 2,700 |
| 2025/04/23 | 1,433 | 1,433 | 1,400 | 1,419 | ±0 | ±0% | 4,700 |
| 2025/04/22 | 1,447 | 1,490 | 1,340 | 1,419 | -27 | -1.9% | 90,000 |
| 2025/04/21 | 1,448 | 1,448 | 1,431 | 1,446 | +1 | +0.1% | 2,700 |
| 2025/04/18 | 1,415 | 1,445 | 1,414 | 1,445 | +32 | +2.3% | 3,500 |
| 2025/04/17 | 1,404 | 1,422 | 1,400 | 1,413 | +9 | +0.6% | 1,800 |
| 2025/04/16 | 1,399 | 1,420 | 1,397 | 1,404 | ±0 | ±0% | 2,700 |
| 2025/04/15 | 1,435 | 1,435 | 1,404 | 1,404 | -24 | -1.7% | 2,000 |
| 2025/04/14 | 1,403 | 1,432 | 1,403 | 1,428 | +25 | +1.8% | 3,900 |
| 2025/04/11 | 1,360 | 1,406 | 1,351 | 1,403 | +30 | +2.2% | 6,200 |
| 2025/04/10 | 1,427 | 1,427 | 1,360 | 1,373 | +66 | +5% | 6,700 |
| 2025/04/09 | 1,305 | 1,320 | 1,289 | 1,307 | -13 | -1% | 7,300 |
| 2025/04/08 | 1,280 | 1,334 | 1,280 | 1,320 | +47 | +3.7% | 6,900 |
| 2025/04/07 | 1,293 | 1,293 | 1,254 | 1,273 | -50 | -3.8% | 9,200 |
| 2025/04/04 | 1,380 | 1,380 | 1,322 | 1,323 | -57 | -4.1% | 8,500 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | -20 | -1.4% | 9,200 |
| 2025/04/02 | 1,423 | 1,423 | 1,400 | 1,400 | -7 | -0.5% | 2,400 |
| 2025/04/01 | 1,429 | 1,438 | 1,407 | 1,407 | -6 | -0.4% | 4,000 |
| 2025/03/31 | 1,442 | 1,442 | 1,408 | 1,413 | -29 | -2% | 5,100 |
| 2025/03/28 | 1,492 | 1,492 | 1,442 | 1,442 | -56 | -3.7% | 4,500 |
| 2025/03/27 | 1,465 | 1,498 | 1,454 | 1,498 | +30 | +2% | 3,900 |
| 2025/03/26 | 1,448 | 1,468 | 1,447 | 1,468 | +19 | +1.3% | 2,300 |
| 2025/03/25 | 1,445 | 1,460 | 1,445 | 1,449 | +4 | +0.3% | 2,900 |
| 2025/03/24 | 1,449 | 1,456 | 1,445 | 1,445 | +2 | +0.1% | 3,100 |
| 2025/03/21 | 1,455 | 1,455 | 1,443 | 1,443 | -9 | -0.6% | 3,700 |
| 2025/03/19 | 1,449 | 1,455 | 1,442 | 1,452 | +11 | +0.8% | 1,300 |
| 2025/03/18 | 1,465 | 1,465 | 1,441 | 1,441 | -25 | -1.7% | 2,800 |
| 2025/03/17 | 1,455 | 1,466 | 1,446 | 1,466 | +18 | +1.2% | 12,100 |
| 2025/03/14 | 1,439 | 1,449 | 1,439 | 1,448 | +7 | +0.5% | 2,800 |
| 2025/03/13 | 1,459 | 1,459 | 1,440 | 1,441 | -15 | -1% | 2,100 |
| 2025/03/12 | 1,433 | 1,456 | 1,433 | 1,456 | +23 | +1.6% | 1,900 |
| 2025/03/11 | 1,448 | 1,448 | 1,433 | 1,433 | -22 | -1.5% | 3,300 |
| 2025/03/10 | 1,468 | 1,468 | 1,449 | 1,455 | +8 | +0.6% | 2,200 |
| 2025/03/07 | 1,444 | 1,459 | 1,443 | 1,447 | +3 | +0.2% | 7,400 |
| 2025/03/06 | 1,446 | 1,446 | 1,432 | 1,444 | +11 | +0.8% | 2,400 |
| 2025/03/05 | 1,447 | 1,450 | 1,433 | 1,433 | -7 | -0.5% | 3,200 |
| 2025/03/04 | 1,429 | 1,440 | 1,422 | 1,440 | +11 | +0.8% | 1,800 |
| 2025/03/03 | 1,428 | 1,429 | 1,412 | 1,429 | +24 | +1.7% | 4,600 |
| 2025/02/28 | 1,424 | 1,424 | 1,400 | 1,405 | -16 | -1.1% | 9,200 |
| 2025/02/27 | 1,423 | 1,439 | 1,421 | 1,421 | -2 | -0.1% | 7,900 |
| 2025/02/26 | 1,418 | 1,430 | 1,418 | 1,423 | -2 | -0.1% | 3,500 |
| 2025/02/25 | 1,411 | 1,442 | 1,411 | 1,425 | -6 | -0.4% | 7,900 |
| 2025/02/21 | 1,445 | 1,458 | 1,420 | 1,431 | -14 | -1% | 5,900 |
| 2025/02/20 | 1,457 | 1,457 | 1,440 | 1,445 | -16 | -1.1% | 3,700 |
| 2025/02/19 | 1,478 | 1,479 | 1,445 | 1,461 | -3 | -0.2% | 10,100 |
| 2025/02/18 | 1,483 | 1,490 | 1,453 | 1,464 | +52 | +3.7% | 27,800 |
1～
50
件表示中 / 4000件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯペパ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯペパ | 141,000円 | +2.4% | -8.2% | 4.75% | 13.84倍 | 3.11倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| Ｉ Ｃ | 99,900円 | +3.2% | -2.9% | 3.40% | 17.04倍 | 1.23倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビリングシス | 117,500円 | +13.7% | +19.6% | 2.20% | 15.93倍 | 2.61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 |
| クルーズ | 59,000円 | +5.1% | - | 0.00% | - | 0.59倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| Ｒｅｂａｓｅ | 153,800円 | +28.9% | +34.5% | 2.28% | 23.65倍 | 6.82倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
