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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 4,330 | 4,370 | 4,240 | 4,355 | -25 | -0.6% | 22,100 |
| 2021/07/29 | 4,310 | 4,380 | 4,255 | 4,380 | +70 | +1.6% | 38,200 |
| 2021/07/28 | 4,455 | 4,465 | 4,305 | 4,310 | -150 | -3.4% | 22,700 |
| 2021/07/27 | 4,510 | 4,545 | 4,425 | 4,460 | -45 | -1% | 13,400 |
| 2021/07/26 | 4,590 | 4,620 | 4,505 | 4,505 | ±0 | ±0% | 15,500 |
| 2021/07/21 | 4,480 | 4,540 | 4,445 | 4,505 | +95 | +2.2% | 14,200 |
| 2021/07/20 | 4,485 | 4,525 | 4,410 | 4,410 | -110 | -2.4% | 15,800 |
| 2021/07/19 | 4,570 | 4,570 | 4,430 | 4,520 | -60 | -1.3% | 16,000 |
| 2021/07/16 | 4,640 | 4,640 | 4,560 | 4,580 | +10 | +0.2% | 9,400 |
| 2021/07/15 | 4,715 | 4,745 | 4,565 | 4,570 | -145 | -3.1% | 15,700 |
| 2021/07/14 | 4,650 | 4,755 | 4,640 | 4,715 | +75 | +1.6% | 14,700 |
| 2021/07/13 | 4,650 | 4,735 | 4,625 | 4,640 | +20 | +0.4% | 11,400 |
| 2021/07/12 | 4,450 | 4,645 | 4,450 | 4,620 | +170 | +3.8% | 15,700 |
| 2021/07/09 | 4,410 | 4,460 | 4,330 | 4,450 | +15 | +0.3% | 15,800 |
| 2021/07/08 | 4,545 | 4,605 | 4,435 | 4,435 | -150 | -3.3% | 15,300 |
| 2021/07/07 | 4,595 | 4,640 | 4,520 | 4,585 | +50 | +1.1% | 14,900 |
| 2021/07/06 | 4,665 | 4,665 | 4,520 | 4,535 | -130 | -2.8% | 20,600 |
| 2021/07/05 | 4,770 | 4,770 | 4,665 | 4,665 | -35 | -0.7% | 19,700 |
| 2021/07/02 | 4,745 | 4,750 | 4,690 | 4,700 | -40 | -0.8% | 13,700 |
| 2021/07/01 | 4,885 | 4,885 | 4,740 | 4,740 | -90 | -1.9% | 17,600 |
| 2021/06/30 | 4,930 | 4,930 | 4,825 | 4,830 | -105 | -2.1% | 22,000 |
| 2021/06/29 | 4,935 | 5,130 | 4,915 | 4,935 | -10 | -0.2% | 37,300 |
| 2021/06/28 | 4,930 | 4,965 | 4,890 | 4,945 | -15 | -0.3% | 14,200 |
| 2021/06/25 | 4,870 | 4,960 | 4,840 | 4,960 | +90 | +1.8% | 12,600 |
| 2021/06/24 | 4,870 | 4,960 | 4,845 | 4,870 | ±0 | ±0% | 17,600 |
| 2021/06/23 | 4,885 | 4,940 | 4,835 | 4,870 | +35 | +0.7% | 24,200 |
| 2021/06/22 | 4,870 | 4,920 | 4,815 | 4,835 | +15 | +0.3% | 14,600 |
| 2021/06/21 | 4,860 | 4,890 | 4,735 | 4,820 | -45 | -0.9% | 30,000 |
| 2021/06/18 | 4,905 | 5,020 | 4,820 | 4,865 | +15 | +0.3% | 26,800 |
| 2021/06/17 | 4,950 | 4,985 | 4,825 | 4,850 | -135 | -2.7% | 38,500 |
| 2021/06/16 | 5,070 | 5,070 | 4,965 | 4,985 | -85 | -1.7% | 21,300 |
| 2021/06/15 | 5,190 | 5,190 | 5,020 | 5,070 | -20 | -0.4% | 20,900 |
| 2021/06/14 | 5,000 | 5,120 | 4,950 | 5,090 | +135 | +2.7% | 21,900 |
| 2021/06/11 | 4,940 | 5,060 | 4,940 | 4,955 | +10 | +0.2% | 18,300 |
| 2021/06/10 | 4,985 | 4,985 | 4,890 | 4,945 | -75 | -1.5% | 19,100 |
| 2021/06/09 | 4,950 | 5,060 | 4,900 | 5,020 | +85 | +1.7% | 20,400 |
| 2021/06/08 | 4,900 | 5,000 | 4,900 | 4,935 | +60 | +1.2% | 21,000 |
| 2021/06/07 | 4,730 | 4,890 | 4,655 | 4,875 | +165 | +3.5% | 60,400 |
| 2021/06/04 | 4,795 | 4,990 | 4,690 | 4,710 | -110 | -2.3% | 75,500 |
| 2021/06/03 | 4,900 | 4,950 | 4,680 | 4,820 | -75 | -1.5% | 83,700 |
| 2021/06/02 | 5,100 | 5,120 | 4,895 | 4,895 | -175 | -3.5% | 59,100 |
| 2021/06/01 | 5,290 | 5,290 | 4,940 | 5,070 | -220 | -4.2% | 85,100 |
| 2021/05/31 | 5,350 | 5,400 | 5,290 | 5,290 | -80 | -1.5% | 13,800 |
| 2021/05/28 | 5,440 | 5,450 | 5,350 | 5,370 | -20 | -0.4% | 14,900 |
| 2021/05/27 | 5,450 | 5,480 | 5,380 | 5,390 | -60 | -1.1% | 22,600 |
| 2021/05/26 | 5,570 | 5,570 | 5,440 | 5,450 | -50 | -0.9% | 11,500 |
| 2021/05/25 | 5,520 | 5,530 | 5,400 | 5,500 | +80 | +1.5% | 17,200 |
| 2021/05/24 | 5,640 | 5,650 | 5,380 | 5,420 | -160 | -2.9% | 33,100 |
| 2021/05/21 | 5,410 | 5,750 | 5,410 | 5,580 | +210 | +3.9% | 45,600 |
| 2021/05/20 | 5,510 | 5,600 | 5,370 | 5,370 | -100 | -1.8% | 20,300 |
1001～
1050
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
