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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 2,770 | 2,774 | 2,711 | 2,722 | -68 | -2.4% | 51,200 |
| 2021/10/12 | 2,866 | 2,876 | 2,758 | 2,790 | -39 | -1.4% | 41,300 |
| 2021/10/11 | 2,850 | 2,868 | 2,766 | 2,829 | -26 | -0.9% | 75,600 |
| 2021/10/08 | 2,847 | 2,878 | 2,830 | 2,855 | +9 | +0.3% | 53,700 |
| 2021/10/07 | 2,830 | 2,882 | 2,830 | 2,846 | +13 | +0.5% | 55,800 |
| 2021/10/06 | 2,881 | 2,948 | 2,815 | 2,833 | -48 | -1.7% | 74,800 |
| 2021/10/05 | 2,921 | 2,921 | 2,845 | 2,881 | -58 | -2% | 63,400 |
| 2021/10/04 | 3,105 | 3,105 | 2,931 | 2,939 | -181 | -5.8% | 76,700 |
| 2021/10/01 | 3,105 | 3,130 | 3,060 | 3,120 | -20 | -0.6% | 67,000 |
| 2021/09/30 | 3,110 | 3,195 | 3,090 | 3,140 | +30 | +1% | 34,000 |
| 2021/09/29 | 3,175 | 3,175 | 3,065 | 3,110 | -90 | -2.8% | 47,500 |
| 2021/09/28 | 3,285 | 3,285 | 3,190 | 3,200 | -30 | -0.9% | 19,700 |
| 2021/09/27 | 3,270 | 3,325 | 3,230 | 3,230 | -40 | -1.2% | 29,900 |
| 2021/09/24 | 3,165 | 3,295 | 3,165 | 3,270 | +150 | +4.8% | 51,400 |
| 2021/09/22 | 3,135 | 3,170 | 3,085 | 3,120 | -35 | -1.1% | 29,000 |
| 2021/09/21 | 3,155 | 3,185 | 3,135 | 3,155 | -60 | -1.9% | 24,400 |
| 2021/09/17 | 3,265 | 3,310 | 3,170 | 3,215 | -50 | -1.5% | 74,400 |
| 2021/09/16 | 3,400 | 3,400 | 3,195 | 3,265 | -125 | -3.7% | 90,500 |
| 2021/09/15 | 3,540 | 3,540 | 3,360 | 3,390 | -80 | -2.3% | 84,500 |
| 2021/09/14 | 3,520 | 3,520 | 3,420 | 3,470 | -55 | -1.6% | 40,600 |
| 2021/09/13 | 3,480 | 3,560 | 3,460 | 3,525 | +30 | +0.9% | 34,200 |
| 2021/09/10 | 3,490 | 3,520 | 3,455 | 3,495 | +5 | +0.1% | 24,300 |
| 2021/09/09 | 3,605 | 3,625 | 3,490 | 3,490 | -115 | -3.2% | 30,100 |
| 2021/09/08 | 3,615 | 3,645 | 3,590 | 3,605 | -10 | -0.3% | 18,600 |
| 2021/09/07 | 3,665 | 3,695 | 3,590 | 3,615 | -70 | -1.9% | 26,000 |
| 2021/09/06 | 3,660 | 3,685 | 3,625 | 3,685 | +55 | +1.5% | 17,800 |
| 2021/09/03 | 3,680 | 3,680 | 3,610 | 3,630 | -5 | -0.1% | 16,600 |
| 2021/09/02 | 3,710 | 3,720 | 3,620 | 3,635 | -65 | -1.8% | 21,100 |
| 2021/09/01 | 3,650 | 3,700 | 3,630 | 3,700 | +60 | +1.6% | 16,500 |
| 2021/08/31 | 3,680 | 3,680 | 3,620 | 3,640 | -40 | -1.1% | 12,800 |
| 2021/08/30 | 3,655 | 3,680 | 3,620 | 3,680 | +55 | +1.5% | 13,400 |
| 2021/08/27 | 3,660 | 3,660 | 3,605 | 3,625 | -35 | -1% | 14,900 |
| 2021/08/26 | 3,665 | 3,720 | 3,650 | 3,660 | -5 | -0.1% | 14,300 |
| 2021/08/25 | 3,650 | 3,720 | 3,630 | 3,665 | +20 | +0.5% | 14,100 |
| 2021/08/24 | 3,595 | 3,710 | 3,595 | 3,645 | +75 | +2.1% | 15,600 |
| 2021/08/23 | 3,480 | 3,570 | 3,480 | 3,570 | +90 | +2.6% | 19,700 |
| 2021/08/20 | 3,600 | 3,600 | 3,410 | 3,480 | -50 | -1.4% | 25,400 |
| 2021/08/19 | 3,520 | 3,645 | 3,520 | 3,530 | +10 | +0.3% | 16,500 |
| 2021/08/18 | 3,380 | 3,535 | 3,380 | 3,520 | +140 | +4.1% | 16,100 |
| 2021/08/17 | 3,435 | 3,460 | 3,370 | 3,380 | -55 | -1.6% | 20,600 |
| 2021/08/16 | 3,520 | 3,520 | 3,415 | 3,435 | -125 | -3.5% | 35,600 |
| 2021/08/13 | 3,640 | 3,640 | 3,520 | 3,560 | -95 | -2.6% | 26,900 |
| 2021/08/12 | 3,680 | 3,700 | 3,590 | 3,655 | -65 | -1.7% | 31,000 |
| 2021/08/11 | 3,660 | 3,760 | 3,630 | 3,720 | +75 | +2.1% | 36,900 |
| 2021/08/10 | 3,740 | 3,770 | 3,630 | 3,645 | -440 | -10.8% | 61,500 |
| 2021/08/06 | 4,095 | 4,145 | 4,065 | 4,085 | -10 | -0.2% | 17,400 |
| 2021/08/05 | 4,175 | 4,245 | 4,095 | 4,095 | -80 | -1.9% | 16,100 |
| 2021/08/04 | 4,290 | 4,290 | 4,150 | 4,175 | -55 | -1.3% | 16,600 |
| 2021/08/03 | 4,300 | 4,360 | 4,225 | 4,230 | -130 | -3% | 11,100 |
| 2021/08/02 | 4,425 | 4,435 | 4,310 | 4,360 | +5 | +0.1% | 8,500 |
951～
1000
件表示中 / 4082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 | 177,000円 | +2.4% | -8.2% | 3.79% | 17.12倍 | 3.87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 |
| ソフトフロントＨ | 18,700円 | - | - | 0.00% | - | 7.91倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ミーク | 84,600円 | +10.5% | +12.6% | 0.00% | 13.84倍 | 1.95倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| チームスピリト | 57,800円 | +13.1% | - | 0.00% | 43.33倍 | 7.01倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| トリプルアイス | 113,100円 | +28.1% | -93.6% | 0.00% | - | 4.72倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
