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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,079 | 2,079 | 2,068 | 2,079 | +400 | +23.8% | 114,200 |
| 2025/09/16 | 1,675 | 1,697 | 1,650 | 1,679 | +4 | +0.2% | 10,900 |
| 2025/09/12 | 1,682 | 1,721 | 1,671 | 1,675 | -6 | -0.4% | 10,300 |
| 2025/09/11 | 1,692 | 1,692 | 1,680 | 1,681 | -15 | -0.9% | 5,800 |
| 2025/09/10 | 1,712 | 1,712 | 1,689 | 1,696 | -11 | -0.6% | 4,300 |
| 2025/09/09 | 1,713 | 1,717 | 1,693 | 1,707 | -23 | -1.3% | 5,800 |
| 2025/09/08 | 1,691 | 1,730 | 1,666 | 1,730 | +39 | +2.3% | 12,200 |
| 2025/09/05 | 1,720 | 1,720 | 1,691 | 1,691 | -33 | -1.9% | 14,600 |
| 2025/09/04 | 1,801 | 1,810 | 1,691 | 1,724 | -91 | -5% | 64,300 |
| 2025/09/03 | 1,837 | 1,878 | 1,810 | 1,815 | -15 | -0.8% | 29,500 |
| 2025/09/02 | 1,817 | 1,833 | 1,805 | 1,830 | +20 | +1.1% | 19,900 |
| 2025/09/01 | 1,775 | 1,817 | 1,771 | 1,810 | +40 | +2.3% | 18,500 |
| 2025/08/29 | 1,749 | 1,783 | 1,733 | 1,770 | +48 | +2.8% | 31,300 |
| 2025/08/28 | 1,634 | 1,722 | 1,626 | 1,722 | +92 | +5.6% | 26,500 |
| 2025/08/27 | 1,612 | 1,637 | 1,612 | 1,630 | +18 | +1.1% | 5,000 |
| 2025/08/26 | 1,624 | 1,627 | 1,612 | 1,612 | -14 | -0.9% | 3,200 |
| 2025/08/25 | 1,634 | 1,637 | 1,622 | 1,626 | -5 | -0.3% | 2,300 |
| 2025/08/22 | 1,620 | 1,636 | 1,620 | 1,631 | +11 | +0.7% | 8,900 |
| 2025/08/21 | 1,615 | 1,625 | 1,614 | 1,620 | +6 | +0.4% | 1,500 |
| 2025/08/20 | 1,619 | 1,620 | 1,614 | 1,614 | -4 | -0.2% | 4,900 |
| 2025/08/19 | 1,626 | 1,629 | 1,618 | 1,618 | -7 | -0.4% | 4,600 |
| 2025/08/18 | 1,625 | 1,634 | 1,624 | 1,625 | +1 | +0.1% | 4,400 |
| 2025/08/15 | 1,625 | 1,625 | 1,614 | 1,624 | -1 | -0.1% | 2,100 |
| 2025/08/14 | 1,630 | 1,630 | 1,606 | 1,625 | -5 | -0.3% | 4,100 |
| 2025/08/13 | 1,618 | 1,630 | 1,595 | 1,630 | +21 | +1.3% | 7,400 |
| 2025/08/12 | 1,637 | 1,637 | 1,587 | 1,609 | -10 | -0.6% | 17,900 |
| 2025/08/08 | 1,640 | 1,640 | 1,617 | 1,619 | -30 | -1.8% | 14,400 |
| 2025/08/07 | 1,624 | 1,649 | 1,617 | 1,649 | +35 | +2.2% | 12,800 |
| 2025/08/06 | 1,620 | 1,623 | 1,614 | 1,614 | -6 | -0.4% | 3,500 |
| 2025/08/05 | 1,600 | 1,624 | 1,600 | 1,620 | +25 | +1.6% | 12,100 |
| 2025/08/04 | 1,600 | 1,600 | 1,588 | 1,595 | -5 | -0.3% | 3,300 |
| 2025/08/01 | 1,580 | 1,600 | 1,579 | 1,600 | +21 | +1.3% | 6,100 |
| 2025/07/31 | 1,569 | 1,579 | 1,555 | 1,579 | +19 | +1.2% | 2,400 |
| 2025/07/30 | 1,569 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 3,400 |
| 2025/07/29 | 1,578 | 1,578 | 1,560 | 1,569 | +9 | +0.6% | 2,800 |
| 2025/07/28 | 1,528 | 1,565 | 1,528 | 1,560 | +34 | +2.2% | 5,300 |
| 2025/07/25 | 1,526 | 1,547 | 1,523 | 1,526 | -3 | -0.2% | 4,400 |
| 2025/07/24 | 1,547 | 1,550 | 1,525 | 1,529 | -4 | -0.3% | 2,800 |
| 2025/07/23 | 1,556 | 1,556 | 1,522 | 1,533 | +13 | +0.9% | 5,700 |
| 2025/07/22 | 1,530 | 1,530 | 1,511 | 1,520 | -10 | -0.7% | 2,600 |
| 2025/07/18 | 1,548 | 1,564 | 1,530 | 1,530 | -28 | -1.8% | 5,600 |
| 2025/07/17 | 1,534 | 1,559 | 1,520 | 1,558 | +30 | +2% | 4,700 |
| 2025/07/16 | 1,533 | 1,534 | 1,528 | 1,528 | -5 | -0.3% | 1,700 |
| 2025/07/15 | 1,540 | 1,540 | 1,530 | 1,533 | -7 | -0.5% | 1,500 |
| 2025/07/14 | 1,537 | 1,540 | 1,523 | 1,540 | +17 | +1.1% | 2,400 |
| 2025/07/11 | 1,520 | 1,530 | 1,518 | 1,523 | +23 | +1.5% | 2,900 |
| 2025/07/10 | 1,523 | 1,523 | 1,500 | 1,500 | -15 | -1% | 3,500 |
| 2025/07/09 | 1,525 | 1,529 | 1,514 | 1,515 | +4 | +0.3% | 2,200 |
| 2025/07/08 | 1,508 | 1,523 | 1,508 | 1,511 | +3 | +0.2% | 4,800 |
| 2025/07/07 | 1,520 | 1,520 | 1,506 | 1,508 | -11 | -0.7% | 1,400 |
1～
50
件表示中 / 4094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 | 207,900円 | +0.3% | +27.3% | 4.62% | 14.07倍 | 4.52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 |
| テクノロジー | 67,500円 | +43.4% | +48.8% | 0.00% | 20.69倍 | 8.17倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ＡＲアドバン | 329,000円 | +26.3% | +57.6% | 0.61% | 25.16倍 | 6.12倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ベネフィットＪ | 188,300円 | +33.7% | +10.5% | 4.20% | 11.99倍 | 1.39倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉ主力。コミュロボ等も扱う |
| イマジニア | 105,400円 | +3.3% | -12.3% | 4.74% | 19.17倍 | 0.84倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
