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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,352 | 1,366 | 1,336 | 1,359 | +7 | +0.5% | 4,800 |
| 2024/04/25 | 1,329 | 1,367 | 1,317 | 1,352 | +18 | +1.3% | 8,300 |
| 2024/04/24 | 1,320 | 1,348 | 1,310 | 1,334 | +6 | +0.5% | 6,000 |
| 2024/04/23 | 1,301 | 1,340 | 1,294 | 1,328 | +36 | +2.8% | 8,000 |
| 2024/04/22 | 1,270 | 1,303 | 1,270 | 1,292 | +22 | +1.7% | 2,900 |
| 2024/04/19 | 1,276 | 1,287 | 1,240 | 1,270 | -16 | -1.2% | 13,000 |
| 2024/04/18 | 1,265 | 1,286 | 1,263 | 1,286 | +22 | +1.7% | 3,900 |
| 2024/04/17 | 1,278 | 1,278 | 1,253 | 1,264 | -10 | -0.8% | 6,200 |
| 2024/04/16 | 1,307 | 1,307 | 1,269 | 1,274 | -33 | -2.5% | 8,600 |
| 2024/04/15 | 1,315 | 1,315 | 1,296 | 1,307 | -12 | -0.9% | 3,800 |
| 2024/04/12 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1% | 2,700 |
| 2024/04/11 | 1,315 | 1,320 | 1,311 | 1,320 | +5 | +0.4% | 1,000 |
| 2024/04/10 | 1,327 | 1,327 | 1,313 | 1,315 | +14 | +1.1% | 2,600 |
| 2024/04/09 | 1,298 | 1,301 | 1,282 | 1,301 | +2 | +0.2% | 2,700 |
| 2024/04/08 | 1,297 | 1,299 | 1,281 | 1,299 | +29 | +2.3% | 4,100 |
| 2024/04/05 | 1,278 | 1,282 | 1,255 | 1,270 | -9 | -0.7% | 6,400 |
| 2024/04/04 | 1,280 | 1,289 | 1,276 | 1,279 | ±0 | ±0% | 7,800 |
| 2024/04/03 | 1,279 | 1,299 | 1,279 | 1,279 | -3 | -0.2% | 5,800 |
| 2024/04/02 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1% | 10,800 |
| 2024/04/01 | 1,348 | 1,355 | 1,323 | 1,323 | -37 | -2.7% | 10,900 |
| 2024/03/29 | 1,337 | 1,360 | 1,335 | 1,360 | +23 | +1.7% | 4,900 |
| 2024/03/28 | 1,360 | 1,375 | 1,337 | 1,337 | -38 | -2.8% | 5,000 |
| 2024/03/27 | 1,366 | 1,385 | 1,360 | 1,375 | +22 | +1.6% | 7,100 |
| 2024/03/26 | 1,380 | 1,397 | 1,353 | 1,353 | -27 | -2% | 5,400 |
| 2024/03/25 | 1,369 | 1,385 | 1,369 | 1,380 | +6 | +0.4% | 3,800 |
| 2024/03/22 | 1,366 | 1,386 | 1,352 | 1,374 | +8 | +0.6% | 10,100 |
| 2024/03/21 | 1,380 | 1,397 | 1,366 | 1,366 | -13 | -0.9% | 6,100 |
| 2024/03/19 | 1,368 | 1,400 | 1,349 | 1,379 | +21 | +1.5% | 11,300 |
| 2024/03/18 | 1,336 | 1,363 | 1,331 | 1,358 | +28 | +2.1% | 8,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,330 | 1,330 | -19 | -1.4% | 11,500 |
| 2024/03/14 | 1,350 | 1,364 | 1,330 | 1,349 | -1 | -0.1% | 8,900 |
| 2024/03/13 | 1,407 | 1,407 | 1,346 | 1,350 | -39 | -2.8% | 11,300 |
| 2024/03/12 | 1,327 | 1,389 | 1,323 | 1,389 | +54 | +4% | 13,200 |
| 2024/03/11 | 1,400 | 1,400 | 1,321 | 1,335 | -65 | -4.6% | 18,400 |
| 2024/03/08 | 1,365 | 1,437 | 1,365 | 1,400 | +20 | +1.4% | 15,500 |
| 2024/03/07 | 1,445 | 1,445 | 1,373 | 1,380 | -40 | -2.8% | 12,300 |
| 2024/03/06 | 1,400 | 1,445 | 1,399 | 1,420 | +9 | +0.6% | 11,800 |
| 2024/03/05 | 1,371 | 1,421 | 1,353 | 1,411 | +33 | +2.4% | 10,500 |
| 2024/03/04 | 1,369 | 1,405 | 1,337 | 1,378 | +18 | +1.3% | 19,000 |
| 2024/03/01 | 1,383 | 1,383 | 1,351 | 1,360 | -23 | -1.7% | 8,000 |
| 2024/02/29 | 1,419 | 1,419 | 1,360 | 1,383 | -26 | -1.8% | 14,400 |
| 2024/02/28 | 1,445 | 1,472 | 1,396 | 1,409 | -40 | -2.8% | 32,500 |
| 2024/02/27 | 1,500 | 1,500 | 1,407 | 1,449 | +37 | +2.6% | 34,200 |
| 2024/02/26 | 1,310 | 1,438 | 1,310 | 1,412 | +107 | +8.2% | 48,500 |
| 2024/02/22 | 1,324 | 1,324 | 1,294 | 1,305 | -7 | -0.5% | 8,100 |
| 2024/02/21 | 1,324 | 1,324 | 1,285 | 1,312 | -14 | -1.1% | 12,500 |
| 2024/02/20 | 1,380 | 1,384 | 1,324 | 1,326 | -14 | -1% | 30,400 |
| 2024/02/19 | 1,290 | 1,344 | 1,271 | 1,340 | +66 | +5.2% | 17,500 |
| 2024/02/16 | 1,215 | 1,275 | 1,201 | 1,274 | +73 | +6.1% | 23,200 |
| 2024/02/15 | 1,216 | 1,216 | 1,180 | 1,201 | -14 | -1.2% | 9,600 |
1～
50
件表示中 / 3754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 | 135,900円 | +0.6% | - | 2.94% | 17.03倍 | 3.96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 |
| データアプリ | 101,800円 | +16.2% | +8.7% | 2.36% | 14.69倍 | 1.55倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| Ｇｌｏｂｅｅ | 149,800円 | +32.1% | +31.1% | 0.00% | 35.82倍 | 15.15倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ＢＢＳｅｃ | 161,600円 | +10.1% | +21.2% | 0.62% | 16.21倍 | 3.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| ＳＳＳＫ ＨＤ | 43,100円 | +6.0% | -14.7% | 2.32% | 17.91倍 | 1.77倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
