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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,418 | 1,424 | 1,403 | 1,412 | -6 | -0.4% | 5,900 |
| 2025/02/14 | 1,423 | 1,429 | 1,407 | 1,418 | +4 | +0.3% | 3,600 |
| 2025/02/13 | 1,397 | 1,430 | 1,392 | 1,414 | +10 | +0.7% | 9,700 |
| 2025/02/12 | 1,391 | 1,405 | 1,391 | 1,404 | +11 | +0.8% | 7,100 |
| 2025/02/10 | 1,411 | 1,414 | 1,393 | 1,393 | -18 | -1.3% | 11,500 |
| 2025/02/07 | 1,458 | 1,459 | 1,408 | 1,411 | -38 | -2.6% | 12,600 |
| 2025/02/06 | 1,399 | 1,449 | 1,396 | 1,449 | -141 | -8.9% | 54,600 |
| 2025/02/05 | 1,494 | 1,599 | 1,494 | 1,590 | +126 | +8.6% | 24,600 |
| 2025/02/04 | 1,419 | 1,484 | 1,419 | 1,464 | +45 | +3.2% | 6,200 |
| 2025/02/03 | 1,432 | 1,433 | 1,409 | 1,419 | -13 | -0.9% | 3,900 |
| 2025/01/31 | 1,431 | 1,457 | 1,431 | 1,432 | +17 | +1.2% | 1,600 |
| 2025/01/30 | 1,472 | 1,476 | 1,415 | 1,415 | -55 | -3.7% | 4,600 |
| 2025/01/29 | 1,470 | 1,477 | 1,467 | 1,470 | +3 | +0.2% | 3,700 |
| 2025/01/28 | 1,442 | 1,490 | 1,442 | 1,467 | +26 | +1.8% | 2,200 |
| 2025/01/27 | 1,447 | 1,471 | 1,438 | 1,441 | -4 | -0.3% | 1,300 |
| 2025/01/24 | 1,420 | 1,446 | 1,420 | 1,445 | +26 | +1.8% | 3,800 |
| 2025/01/23 | 1,424 | 1,431 | 1,416 | 1,419 | +4 | +0.3% | 3,000 |
| 2025/01/22 | 1,402 | 1,420 | 1,402 | 1,415 | +24 | +1.7% | 1,900 |
| 2025/01/21 | 1,386 | 1,398 | 1,386 | 1,391 | +8 | +0.6% | 2,200 |
| 2025/01/20 | 1,379 | 1,404 | 1,379 | 1,383 | +4 | +0.3% | 1,100 |
| 2025/01/17 | 1,371 | 1,408 | 1,371 | 1,379 | +8 | +0.6% | 1,400 |
| 2025/01/16 | 1,389 | 1,408 | 1,371 | 1,371 | -18 | -1.3% | 6,100 |
| 2025/01/15 | 1,396 | 1,414 | 1,388 | 1,389 | +1 | +0.1% | 3,900 |
| 2025/01/14 | 1,416 | 1,416 | 1,388 | 1,388 | -28 | -2% | 5,000 |
| 2025/01/10 | 1,470 | 1,470 | 1,416 | 1,416 | -38 | -2.6% | 6,900 |
| 2025/01/09 | 1,404 | 1,483 | 1,404 | 1,454 | +50 | +3.6% | 7,500 |
| 2025/01/08 | 1,450 | 1,450 | 1,404 | 1,404 | -46 | -3.2% | 20,700 |
| 2025/01/07 | 1,452 | 1,460 | 1,450 | 1,450 | -1 | -0.1% | 9,400 |
| 2025/01/06 | 1,503 | 1,503 | 1,451 | 1,451 | -52 | -3.5% | 8,900 |
| 2024/12/30 | 1,551 | 1,551 | 1,503 | 1,503 | -58 | -3.7% | 6,100 |
| 2024/12/27 | 1,542 | 1,576 | 1,542 | 1,561 | -27 | -1.7% | 9,100 |
| 2024/12/26 | 1,579 | 1,599 | 1,561 | 1,588 | +14 | +0.9% | 17,000 |
| 2024/12/25 | 1,585 | 1,585 | 1,540 | 1,574 | +6 | +0.4% | 8,600 |
| 2024/12/24 | 1,579 | 1,579 | 1,552 | 1,568 | +6 | +0.4% | 9,400 |
| 2024/12/23 | 1,551 | 1,562 | 1,550 | 1,562 | +12 | +0.8% | 9,300 |
| 2024/12/20 | 1,535 | 1,557 | 1,535 | 1,550 | +15 | +1% | 3,900 |
| 2024/12/19 | 1,542 | 1,551 | 1,513 | 1,535 | -7 | -0.5% | 4,400 |
| 2024/12/18 | 1,544 | 1,550 | 1,542 | 1,542 | -13 | -0.8% | 3,200 |
| 2024/12/17 | 1,562 | 1,562 | 1,540 | 1,555 | -7 | -0.4% | 4,500 |
| 2024/12/16 | 1,554 | 1,570 | 1,546 | 1,562 | +8 | +0.5% | 8,000 |
| 2024/12/13 | 1,573 | 1,595 | 1,540 | 1,554 | -42 | -2.6% | 13,400 |
| 2024/12/12 | 1,593 | 1,606 | 1,593 | 1,596 | +3 | +0.2% | 5,300 |
| 2024/12/11 | 1,589 | 1,593 | 1,580 | 1,593 | +4 | +0.3% | 4,600 |
| 2024/12/10 | 1,611 | 1,611 | 1,589 | 1,589 | -7 | -0.4% | 3,300 |
| 2024/12/09 | 1,614 | 1,614 | 1,591 | 1,596 | -18 | -1.1% | 5,200 |
| 2024/12/06 | 1,630 | 1,630 | 1,601 | 1,614 | -16 | -1% | 4,200 |
| 2024/12/05 | 1,629 | 1,630 | 1,617 | 1,630 | +16 | +1% | 4,100 |
| 2024/12/04 | 1,620 | 1,620 | 1,595 | 1,614 | -6 | -0.4% | 3,100 |
| 2024/12/03 | 1,601 | 1,630 | 1,595 | 1,620 | +20 | +1.3% | 10,100 |
| 2024/12/02 | 1,600 | 1,603 | 1,590 | 1,600 | +9 | +0.6% | 5,900 |
51～
100
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 | 140,500円 | +2.4% | -8.2% | 4.77% | 13.79倍 | 3.10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 | 100,900円 | +3.2% | -2.9% | 3.37% | 17.21倍 | 1.24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 | 115,600円 | +13.7% | +19.6% | 2.23% | 15.67倍 | 2.57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 | 58,500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 | 151,700円 | +28.9% | +34.5% | 2.31% | 23.33倍 | 6.73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
