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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,230 | 1,235 | 1,170 | 1,215 | +30 | +2.5% | 40,600 |
| 2024/02/13 | 1,190 | 1,198 | 1,178 | 1,185 | -1 | -0.1% | 11,900 |
| 2024/02/09 | 1,190 | 1,203 | 1,183 | 1,186 | +5 | +0.4% | 7,500 |
| 2024/02/08 | 1,190 | 1,206 | 1,170 | 1,181 | -13 | -1.1% | 11,400 |
| 2024/02/07 | 1,199 | 1,207 | 1,194 | 1,194 | -5 | -0.4% | 900 |
| 2024/02/06 | 1,223 | 1,223 | 1,199 | 1,199 | -24 | -2% | 3,500 |
| 2024/02/05 | 1,198 | 1,235 | 1,198 | 1,223 | +28 | +2.3% | 12,000 |
| 2024/02/02 | 1,190 | 1,196 | 1,186 | 1,195 | +5 | +0.4% | 4,000 |
| 2024/02/01 | 1,191 | 1,191 | 1,177 | 1,190 | ±0 | ±0% | 5,300 |
| 2024/01/31 | 1,199 | 1,199 | 1,186 | 1,190 | -9 | -0.8% | 3,000 |
| 2024/01/30 | 1,191 | 1,204 | 1,190 | 1,199 | +8 | +0.7% | 5,000 |
| 2024/01/29 | 1,190 | 1,192 | 1,190 | 1,191 | +4 | +0.3% | 1,600 |
| 2024/01/26 | 1,189 | 1,202 | 1,184 | 1,187 | -7 | -0.6% | 4,700 |
| 2024/01/25 | 1,195 | 1,204 | 1,190 | 1,194 | -1 | -0.1% | 5,200 |
| 2024/01/24 | 1,200 | 1,211 | 1,190 | 1,195 | -5 | -0.4% | 5,700 |
| 2024/01/23 | 1,195 | 1,214 | 1,195 | 1,200 | +7 | +0.6% | 7,400 |
| 2024/01/22 | 1,185 | 1,203 | 1,172 | 1,193 | +16 | +1.4% | 8,100 |
| 2024/01/19 | 1,180 | 1,180 | 1,166 | 1,177 | -2 | -0.2% | 12,600 |
| 2024/01/18 | 1,174 | 1,190 | 1,174 | 1,179 | +6 | +0.5% | 4,600 |
| 2024/01/17 | 1,209 | 1,209 | 1,173 | 1,173 | -23 | -1.9% | 8,800 |
| 2024/01/16 | 1,213 | 1,232 | 1,192 | 1,196 | -17 | -1.4% | 6,700 |
| 2024/01/15 | 1,194 | 1,215 | 1,194 | 1,213 | +19 | +1.6% | 8,200 |
| 2024/01/12 | 1,225 | 1,225 | 1,187 | 1,194 | -31 | -2.5% | 11,100 |
| 2024/01/11 | 1,229 | 1,240 | 1,220 | 1,225 | -5 | -0.4% | 7,000 |
| 2024/01/10 | 1,200 | 1,235 | 1,190 | 1,230 | +40 | +3.4% | 20,900 |
| 2024/01/09 | 1,194 | 1,206 | 1,188 | 1,190 | +7 | +0.6% | 21,400 |
| 2024/01/05 | 1,200 | 1,208 | 1,175 | 1,183 | -6 | -0.5% | 9,600 |
| 2024/01/04 | 1,169 | 1,201 | 1,169 | 1,189 | +20 | +1.7% | 16,500 |
| 2023/12/29 | 1,147 | 1,181 | 1,147 | 1,169 | +23 | +2% | 12,600 |
| 2023/12/28 | 1,127 | 1,153 | 1,127 | 1,146 | -29 | -2.5% | 10,600 |
| 2023/12/27 | 1,127 | 1,175 | 1,122 | 1,175 | +48 | +4.3% | 44,200 |
| 2023/12/26 | 1,121 | 1,133 | 1,118 | 1,127 | +4 | +0.4% | 30,500 |
| 2023/12/25 | 1,160 | 1,160 | 1,123 | 1,123 | -39 | -3.4% | 44,300 |
| 2023/12/22 | 1,176 | 1,185 | 1,159 | 1,162 | -21 | -1.8% | 19,600 |
| 2023/12/21 | 1,188 | 1,190 | 1,176 | 1,183 | ±0 | ±0% | 12,000 |
| 2023/12/20 | 1,183 | 1,191 | 1,177 | 1,183 | -5 | -0.4% | 20,100 |
| 2023/12/19 | 1,181 | 1,196 | 1,176 | 1,188 | +7 | +0.6% | 15,700 |
| 2023/12/18 | 1,181 | 1,191 | 1,178 | 1,181 | -12 | -1% | 8,200 |
| 2023/12/15 | 1,187 | 1,195 | 1,169 | 1,193 | +30 | +2.6% | 22,000 |
| 2023/12/14 | 1,179 | 1,190 | 1,160 | 1,163 | -19 | -1.6% | 16,300 |
| 2023/12/13 | 1,195 | 1,204 | 1,182 | 1,182 | -18 | -1.5% | 13,400 |
| 2023/12/12 | 1,221 | 1,222 | 1,180 | 1,200 | -21 | -1.7% | 25,600 |
| 2023/12/11 | 1,226 | 1,239 | 1,214 | 1,221 | -9 | -0.7% | 14,200 |
51～
100
件表示中 / 3761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 | 137,600円 | +0.6% | - | 2.91% | 17.25倍 | 4.01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 |
| Ｇｌｏｂｅｅ | 152,900円 | +32.1% | +31.1% | 0.00% | 36.56倍 | 15.47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 | 167,000円 | +10.1% | +21.2% | 0.60% | 16.75倍 | 3.87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 |
| シノプス | 119,600円 | +22.7% | +26.4% | 1.25% | 31.23倍 | 4.21倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＳＳＳＫ ＨＤ | 43,800円 | +6.0% | -14.7% | 2.28% | 18.20倍 | 1.80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
