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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,912 | 1,954 | 1,909 | 1,941 | +10 | +0.5% | 15,200 |
| 2022/10/19 | 1,930 | 1,952 | 1,916 | 1,931 | -12 | -0.6% | 11,600 |
| 2022/10/18 | 1,900 | 1,969 | 1,900 | 1,943 | +69 | +3.7% | 38,700 |
| 2022/10/17 | 1,839 | 1,878 | 1,838 | 1,874 | +16 | +0.9% | 11,300 |
| 2022/10/14 | 1,852 | 1,876 | 1,850 | 1,858 | +33 | +1.8% | 24,700 |
| 2022/10/13 | 1,830 | 1,830 | 1,805 | 1,825 | -8 | -0.4% | 6,400 |
| 2022/10/12 | 1,824 | 1,840 | 1,805 | 1,833 | +2 | +0.1% | 11,000 |
| 2022/10/11 | 1,843 | 1,851 | 1,822 | 1,831 | -20 | -1.1% | 16,100 |
| 2022/10/07 | 1,826 | 1,865 | 1,826 | 1,851 | -2 | -0.1% | 14,800 |
| 2022/10/06 | 1,848 | 1,866 | 1,839 | 1,853 | +10 | +0.5% | 11,500 |
| 2022/10/05 | 1,825 | 1,849 | 1,825 | 1,843 | +23 | +1.3% | 17,000 |
| 2022/10/04 | 1,789 | 1,828 | 1,786 | 1,820 | +45 | +2.5% | 21,000 |
| 2022/10/03 | 1,742 | 1,777 | 1,705 | 1,775 | +16 | +0.9% | 32,700 |
| 2022/09/30 | 1,794 | 1,804 | 1,745 | 1,759 | -46 | -2.5% | 19,100 |
| 2022/09/29 | 1,827 | 1,834 | 1,783 | 1,805 | -22 | -1.2% | 23,400 |
| 2022/09/28 | 1,807 | 1,830 | 1,775 | 1,827 | +13 | +0.7% | 24,600 |
| 2022/09/27 | 1,755 | 1,814 | 1,755 | 1,814 | +64 | +3.7% | 21,500 |
| 2022/09/26 | 1,770 | 1,774 | 1,744 | 1,750 | -39 | -2.2% | 29,100 |
| 2022/09/22 | 1,791 | 1,818 | 1,781 | 1,789 | -21 | -1.2% | 24,600 |
| 2022/09/21 | 1,798 | 1,828 | 1,754 | 1,810 | +7 | +0.4% | 33,700 |
| 2022/09/20 | 1,819 | 1,832 | 1,785 | 1,803 | -16 | -0.9% | 34,600 |
| 2022/09/16 | 1,841 | 1,841 | 1,817 | 1,819 | -19 | -1% | 26,400 |
| 2022/09/15 | 1,832 | 1,858 | 1,832 | 1,838 | +6 | +0.3% | 10,600 |
| 2022/09/14 | 1,842 | 1,850 | 1,822 | 1,832 | -29 | -1.6% | 19,100 |
| 2022/09/13 | 1,870 | 1,878 | 1,845 | 1,861 | -4 | -0.2% | 14,000 |
| 2022/09/12 | 1,883 | 1,883 | 1,862 | 1,865 | +9 | +0.5% | 12,700 |
| 2022/09/09 | 1,866 | 1,870 | 1,844 | 1,856 | +2 | +0.1% | 12,900 |
| 2022/09/08 | 1,870 | 1,870 | 1,853 | 1,854 | -19 | -1% | 21,300 |
| 2022/09/07 | 1,904 | 1,907 | 1,863 | 1,873 | -40 | -2.1% | 14,500 |
| 2022/09/06 | 1,902 | 1,929 | 1,897 | 1,913 | +12 | +0.6% | 12,300 |
| 2022/09/05 | 1,935 | 1,935 | 1,893 | 1,901 | -30 | -1.6% | 18,300 |
| 2022/09/02 | 1,924 | 1,947 | 1,920 | 1,931 | +7 | +0.4% | 15,800 |
| 2022/09/01 | 1,946 | 1,946 | 1,913 | 1,924 | -22 | -1.1% | 14,500 |
| 2022/08/31 | 1,943 | 1,951 | 1,926 | 1,946 | +8 | +0.4% | 16,000 |
| 2022/08/30 | 1,933 | 1,957 | 1,926 | 1,938 | -2 | -0.1% | 12,900 |
| 2022/08/29 | 1,927 | 1,951 | 1,911 | 1,940 | -25 | -1.3% | 21,300 |
| 2022/08/26 | 1,982 | 1,990 | 1,962 | 1,965 | -17 | -0.9% | 7,500 |
| 2022/08/25 | 1,990 | 2,006 | 1,977 | 1,982 | -3 | -0.2% | 16,500 |
| 2022/08/24 | 1,980 | 1,990 | 1,953 | 1,985 | +5 | +0.3% | 14,800 |
| 2022/08/23 | 1,979 | 1,990 | 1,944 | 1,980 | +1 | +0.1% | 18,100 |
| 2022/08/22 | 1,961 | 1,993 | 1,944 | 1,979 | -19 | -1% | 17,300 |
| 2022/08/19 | 2,006 | 2,006 | 1,985 | 1,998 | +4 | +0.2% | 11,900 |
| 2022/08/18 | 1,964 | 2,013 | 1,960 | 1,994 | ±0 | ±0% | 21,300 |
| 2022/08/17 | 1,937 | 2,005 | 1,937 | 1,994 | +57 | +2.9% | 35,300 |
| 2022/08/16 | 1,874 | 1,959 | 1,874 | 1,937 | +58 | +3.1% | 48,800 |
| 2022/08/15 | 1,841 | 1,881 | 1,832 | 1,879 | +49 | +2.7% | 30,700 |
| 2022/08/12 | 1,844 | 1,854 | 1,825 | 1,830 | +2 | +0.1% | 32,500 |
| 2022/08/10 | 1,837 | 1,837 | 1,821 | 1,828 | -18 | -1% | 24,200 |
| 2022/08/09 | 1,868 | 1,868 | 1,833 | 1,846 | -23 | -1.2% | 38,900 |
| 2022/08/08 | 1,849 | 1,869 | 1,835 | 1,869 | +26 | +1.4% | 55,400 |
651～
700
件表示中 / 4031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 | 156,700円 | +2.4% | -8.2% | 4.28% | 15.22倍 | 3.42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 |
| ＦＩＧ | 28,300円 | +13.2% | +103.6% | 1.77% | 15.58倍 | 1.07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 |
| フォーバルＴＬ | 51,800円 | -2.7% | +4.9% | 4.44% | 9.43倍 | 2.61倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| Ｉ Ｃ | 108,300円 | +3.2% | -2.9% | 3.14% | 18.47倍 | 1.31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 |
| モバファク | 93,500円 | +4.6% | -3.6% | 4.28% | 9.53倍 | 1.97倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
