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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,274 | 1,274 | 1,229 | 1,230 | -47 | -3.7% | 19,000 |
2023/12/07 | 1,326 | 1,326 | 1,275 | 1,277 | -49 | -3.7% | 18,300 |
2023/12/06 | 1,322 | 1,330 | 1,322 | 1,326 | +4 | +0.3% | 3,300 |
2023/12/05 | 1,332 | 1,339 | 1,322 | 1,322 | -16 | -1.2% | 4,800 |
2023/12/04 | 1,336 | 1,347 | 1,332 | 1,338 | ±0 | ±0% | 3,500 |
2023/12/01 | 1,355 | 1,365 | 1,338 | 1,338 | -13 | -1% | 7,800 |
2023/11/30 | 1,337 | 1,367 | 1,337 | 1,351 | +6 | +0.4% | 7,200 |
2023/11/29 | 1,304 | 1,350 | 1,304 | 1,345 | +41 | +3.1% | 10,300 |
2023/11/28 | 1,336 | 1,336 | 1,303 | 1,304 | -31 | -2.3% | 9,900 |
2023/11/27 | 1,355 | 1,380 | 1,335 | 1,335 | -22 | -1.6% | 6,400 |
2023/11/24 | 1,332 | 1,359 | 1,321 | 1,357 | +26 | +2% | 13,800 |
2023/11/22 | 1,319 | 1,331 | 1,309 | 1,331 | +12 | +0.9% | 3,900 |
2023/11/21 | 1,281 | 1,322 | 1,277 | 1,319 | +57 | +4.5% | 13,900 |
2023/11/20 | 1,258 | 1,285 | 1,258 | 1,262 | -3 | -0.2% | 7,300 |
2023/11/17 | 1,269 | 1,269 | 1,258 | 1,265 | -4 | -0.3% | 2,600 |
2023/11/16 | 1,266 | 1,270 | 1,259 | 1,269 | -10 | -0.8% | 3,500 |
2023/11/15 | 1,278 | 1,279 | 1,264 | 1,279 | +13 | +1% | 6,000 |
2023/11/14 | 1,232 | 1,266 | 1,232 | 1,266 | +34 | +2.8% | 11,600 |
2023/11/13 | 1,255 | 1,258 | 1,230 | 1,232 | -19 | -1.5% | 9,600 |
2023/11/10 | 1,240 | 1,258 | 1,238 | 1,251 | -9 | -0.7% | 7,700 |
2023/11/09 | 1,245 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 1,700 |
2023/11/08 | 1,266 | 1,276 | 1,244 | 1,245 | -12 | -1% | 5,700 |
2023/11/07 | 1,269 | 1,269 | 1,252 | 1,257 | -12 | -0.9% | 5,500 |
2023/11/06 | 1,261 | 1,284 | 1,259 | 1,269 | +10 | +0.8% | 9,700 |
2023/11/02 | 1,241 | 1,259 | 1,241 | 1,259 | +18 | +1.5% | 10,400 |
2023/11/01 | 1,220 | 1,241 | 1,217 | 1,241 | +26 | +2.1% | 12,100 |
2023/10/31 | 1,198 | 1,215 | 1,182 | 1,215 | +20 | +1.7% | 10,500 |
2023/10/30 | 1,210 | 1,217 | 1,193 | 1,195 | -12 | -1% | 16,500 |
2023/10/27 | 1,191 | 1,207 | 1,183 | 1,207 | +23 | +1.9% | 9,100 |
2023/10/26 | 1,199 | 1,207 | 1,180 | 1,184 | -16 | -1.3% | 13,000 |
2023/10/25 | 1,194 | 1,216 | 1,194 | 1,200 | +6 | +0.5% | 8,400 |
2023/10/24 | 1,187 | 1,199 | 1,148 | 1,194 | +12 | +1% | 18,500 |
2023/10/23 | 1,217 | 1,225 | 1,182 | 1,182 | -30 | -2.5% | 11,100 |
2023/10/20 | 1,219 | 1,220 | 1,197 | 1,212 | +1 | +0.1% | 9,500 |
2023/10/19 | 1,221 | 1,221 | 1,206 | 1,211 | -13 | -1.1% | 6,800 |
2023/10/18 | 1,194 | 1,227 | 1,188 | 1,224 | +23 | +1.9% | 15,300 |
2023/10/17 | 1,201 | 1,208 | 1,175 | 1,201 | +16 | +1.4% | 29,600 |
2023/10/16 | 1,212 | 1,217 | 1,176 | 1,185 | -48 | -3.9% | 27,600 |
2023/10/13 | 1,255 | 1,255 | 1,227 | 1,233 | -26 | -2.1% | 15,800 |
2023/10/12 | 1,262 | 1,265 | 1,255 | 1,259 | -7 | -0.6% | 4,600 |
2023/10/11 | 1,290 | 1,290 | 1,254 | 1,266 | -16 | -1.2% | 6,300 |
2023/10/10 | 1,286 | 1,291 | 1,274 | 1,282 | +9 | +0.7% | 11,700 |
2023/10/06 | 1,297 | 1,297 | 1,264 | 1,273 | +11 | +0.9% | 15,900 |
2023/10/05 | 1,250 | 1,279 | 1,250 | 1,262 | +11 | +0.9% | 15,100 |
2023/10/04 | 1,278 | 1,278 | 1,241 | 1,251 | -38 | -2.9% | 37,000 |
2023/10/03 | 1,310 | 1,310 | 1,289 | 1,289 | -31 | -2.3% | 20,500 |
2023/10/02 | 1,345 | 1,349 | 1,320 | 1,320 | -25 | -1.9% | 11,100 |
2023/09/29 | 1,344 | 1,354 | 1,340 | 1,345 | -7 | -0.5% | 10,100 |
2023/09/28 | 1,331 | 1,352 | 1,331 | 1,352 | ±0 | ±0% | 9,300 |
2023/09/27 | 1,346 | 1,352 | 1,325 | 1,352 | +25 | +1.9% | 7,600 |
101~
150
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