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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 1,185 | 1,273 | 1,161 | 1,273 | +54 | +4.4% | 43,700 |
2020/03/16 | 1,240 | 1,330 | 1,192 | 1,219 | +16 | +1.3% | 32,800 |
2020/03/13 | 1,151 | 1,259 | 1,140 | 1,203 | -98 | -7.5% | 79,500 |
2020/03/12 | 1,299 | 1,368 | 1,265 | 1,301 | -57 | -4.2% | 60,700 |
2020/03/11 | 1,416 | 1,464 | 1,350 | 1,358 | -88 | -6.1% | 84,600 |
2020/03/10 | 1,365 | 1,493 | 1,305 | 1,446 | -18 | -1.2% | 92,600 |
2020/03/09 | 1,519 | 1,533 | 1,440 | 1,464 | -137 | -8.6% | 44,600 |
2020/03/06 | 1,674 | 1,674 | 1,590 | 1,601 | -72 | -4.3% | 14,500 |
2020/03/05 | 1,695 | 1,750 | 1,661 | 1,673 | -4 | -0.2% | 10,200 |
2020/03/04 | 1,658 | 1,699 | 1,640 | 1,677 | +16 | +1% | 5,500 |
2020/03/03 | 1,755 | 1,761 | 1,651 | 1,661 | -68 | -3.9% | 23,300 |
2020/03/02 | 1,610 | 1,735 | 1,598 | 1,729 | +119 | +7.4% | 53,000 |
2020/02/28 | 1,636 | 1,668 | 1,604 | 1,610 | -113 | -6.6% | 53,200 |
2020/02/27 | 1,763 | 1,774 | 1,704 | 1,723 | -40 | -2.3% | 42,800 |
2020/02/26 | 1,781 | 1,787 | 1,727 | 1,763 | -27 | -1.5% | 29,600 |
2020/02/25 | 1,779 | 1,820 | 1,776 | 1,790 | -81 | -4.3% | 22,900 |
2020/02/21 | 1,865 | 1,895 | 1,865 | 1,871 | +2 | +0.1% | 29,300 |
2020/02/20 | 1,913 | 1,932 | 1,863 | 1,869 | -24 | -1.3% | 17,600 |
2020/02/19 | 1,874 | 1,920 | 1,874 | 1,893 | +20 | +1.1% | 16,100 |
2020/02/18 | 1,900 | 1,919 | 1,858 | 1,873 | -39 | -2% | 46,800 |
2020/02/17 | 1,981 | 1,982 | 1,912 | 1,912 | -86 | -4.3% | 48,100 |
2020/02/14 | 2,018 | 2,018 | 1,995 | 1,998 | -20 | -1% | 21,000 |
2020/02/13 | 2,021 | 2,027 | 2,003 | 2,018 | -3 | -0.1% | 16,700 |
2020/02/12 | 2,019 | 2,031 | 2,015 | 2,021 | +3 | +0.1% | 12,400 |
2020/02/10 | 2,018 | 2,040 | 2,001 | 2,018 | +1 | ±0% | 21,900 |
2020/02/07 | 2,070 | 2,075 | 2,001 | 2,017 | -57 | -2.7% | 46,100 |
2020/02/06 | 2,100 | 2,109 | 2,011 | 2,074 | -185 | -8.2% | 118,300 |
2020/02/05 | 2,250 | 2,275 | 2,229 | 2,259 | +49 | +2.2% | 25,900 |
2020/02/04 | 2,170 | 2,231 | 2,161 | 2,210 | +50 | +2.3% | 13,700 |
2020/02/03 | 2,120 | 2,169 | 2,115 | 2,160 | -41 | -1.9% | 47,700 |
2020/01/31 | 2,169 | 2,210 | 2,169 | 2,201 | +11 | +0.5% | 15,600 |
2020/01/30 | 2,235 | 2,235 | 2,170 | 2,190 | -50 | -2.2% | 31,600 |
2020/01/29 | 2,278 | 2,282 | 2,216 | 2,240 | -38 | -1.7% | 29,300 |
2020/01/28 | 2,261 | 2,280 | 2,204 | 2,278 | -5 | -0.2% | 69,100 |
2020/01/27 | 2,290 | 2,297 | 2,260 | 2,283 | -67 | -2.9% | 29,700 |
2020/01/24 | 2,399 | 2,404 | 2,338 | 2,350 | -24 | -1% | 16,100 |
2020/01/23 | 2,360 | 2,413 | 2,350 | 2,374 | +20 | +0.8% | 23,700 |
2020/01/22 | 2,330 | 2,358 | 2,319 | 2,354 | +24 | +1% | 18,400 |
2020/01/21 | 2,321 | 2,338 | 2,301 | 2,330 | +9 | +0.4% | 26,100 |
2020/01/20 | 2,354 | 2,368 | 2,310 | 2,321 | -33 | -1.4% | 16,000 |
2020/01/17 | 2,367 | 2,385 | 2,347 | 2,354 | -8 | -0.3% | 11,200 |
2020/01/16 | 2,385 | 2,390 | 2,357 | 2,362 | -25 | -1% | 13,600 |
2020/01/15 | 2,401 | 2,401 | 2,385 | 2,387 | -20 | -0.8% | 8,800 |
2020/01/14 | 2,400 | 2,429 | 2,392 | 2,407 | +27 | +1.1% | 19,400 |
2020/01/10 | 2,408 | 2,408 | 2,377 | 2,380 | -10 | -0.4% | 13,700 |
2020/01/09 | 2,396 | 2,409 | 2,371 | 2,390 | +31 | +1.3% | 13,100 |
2020/01/08 | 2,400 | 2,400 | 2,338 | 2,359 | -56 | -2.3% | 24,100 |
2020/01/07 | 2,382 | 2,455 | 2,375 | 2,415 | +46 | +1.9% | 14,400 |
2020/01/06 | 2,366 | 2,404 | 2,360 | 2,369 | -45 | -1.9% | 34,100 |
2019/12/30 | 2,452 | 2,465 | 2,405 | 2,414 | -88 | -3.5% | 103,200 |
1301~
1350
件表示中 / 4048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 | 150,000円 | +2.4% | -8.2% | 4.47% | 14.54倍 | 3.26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 |
キーウェア | 92,000円 | +6.6% | -6.0% | 3.70% | 9.60倍 | 1.01倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
モバファク | 92,600円 | +4.6% | -3.6% | 4.32% | 9.41倍 | 1.95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 |
PATH | 10,900円 | +96.1% | - | 0.00% | 726.67倍 | 3.32倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の3事業が柱。新規事業も立ち上げ。再建急ぐ |
データHR | 64,000円 | +55.7% | - | 0.00% | 27.07倍 | 53.42倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。DeNA傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム