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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 2,260 | 2,260 | 2,002.5 | 2,002.5 | -257.5 | -11.4% | 28,400 |
| 2018/06/22 | 2,290 | 2,295 | 2,145 | 2,260 | -7.5 | -0.3% | 18,200 |
| 2018/06/21 | 2,112.5 | 2,282.5 | 2,102.5 | 2,267.5 | +185 | +8.9% | 58,600 |
| 2018/06/20 | 1,957.5 | 2,082.5 | 1,942.5 | 2,082.5 | +150 | +7.8% | 35,200 |
| 2018/06/19 | 1,900 | 1,960 | 1,882.5 | 1,932.5 | +45 | +2.4% | 25,400 |
| 2018/06/18 | 1,890 | 1,897.5 | 1,862.5 | 1,887.5 | +17.5 | +0.9% | 8,000 |
| 2018/06/15 | 1,847.5 | 1,870 | 1,847.5 | 1,870 | +10 | +0.5% | 2,400 |
| 2018/06/14 | 1,847.5 | 1,890 | 1,845 | 1,860 | -7.5 | -0.4% | 5,600 |
| 2018/06/13 | 1,870 | 1,875 | 1,867.5 | 1,867.5 | +7.5 | +0.4% | 4,400 |
| 2018/06/12 | 1,857.5 | 1,867.5 | 1,817.5 | 1,860 | +37.5 | +2.1% | 7,200 |
| 2018/06/11 | 1,807.5 | 1,860 | 1,805 | 1,822.5 | +12.5 | +0.7% | 8,200 |
| 2018/06/08 | 1,782.5 | 1,810 | 1,767.5 | 1,810 | +27.5 | +1.5% | 6,200 |
| 2018/06/07 | 1,765 | 1,797.5 | 1,750 | 1,782.5 | +17.5 | +1% | 8,800 |
| 2018/06/06 | 1,820 | 1,820 | 1,765 | 1,765 | -10 | -0.6% | 10,200 |
| 2018/06/05 | 1,860 | 1,860 | 1,740 | 1,775 | -85 | -4.6% | 26,400 |
| 2018/06/04 | 1,917.5 | 1,917.5 | 1,860 | 1,860 | -57.5 | -3% | 14,400 |
| 2018/06/01 | 1,905 | 1,935 | 1,900 | 1,917.5 | -15 | -0.8% | 5,400 |
| 2018/05/31 | 1,940 | 1,940 | 1,900 | 1,932.5 | +12.5 | +0.7% | 15,000 |
| 2018/05/30 | 1,872.5 | 1,920 | 1,860 | 1,920 | +32.5 | +1.7% | 17,800 |
| 2018/05/29 | 1,867.5 | 1,887.5 | 1,850 | 1,887.5 | +10 | +0.5% | 9,800 |
| 2018/05/28 | 1,922.5 | 1,922.5 | 1,867.5 | 1,877.5 | -47.5 | -2.5% | 10,600 |
| 2018/05/25 | 1,902.5 | 1,940 | 1,890 | 1,925 | +20 | +1% | 15,000 |
| 2018/05/24 | 1,850 | 1,905 | 1,850 | 1,905 | +35 | +1.9% | 16,000 |
| 2018/05/23 | 1,875 | 1,890 | 1,780 | 1,870 | ±0 | ±0% | 20,400 |
| 2018/05/22 | 1,802.5 | 1,870 | 1,785 | 1,870 | +110 | +6.3% | 23,200 |
| 2018/05/21 | 1,717.5 | 1,770 | 1,717.5 | 1,760 | +22.5 | +1.3% | 6,400 |
| 2018/05/18 | 1,742.5 | 1,762.5 | 1,735 | 1,737.5 | ±0 | ±0% | 5,400 |
| 2018/05/17 | 1,785 | 1,785 | 1,700 | 1,737.5 | -47.5 | -2.7% | 12,600 |
| 2018/05/16 | 1,832.5 | 1,852.5 | 1,775 | 1,785 | -82.5 | -4.4% | 22,000 |
| 2018/05/15 | 1,787.5 | 1,885 | 1,787.5 | 1,867.5 | +97.5 | +5.5% | 24,600 |
| 2018/05/14 | 1,795 | 1,850 | 1,750 | 1,770 | -15 | -0.8% | 24,000 |
| 2018/05/11 | 1,722.5 | 1,785 | 1,707.5 | 1,785 | +85 | +5% | 27,800 |
| 2018/05/10 | 1,660 | 1,770 | 1,655 | 1,700 | +40 | +2.4% | 30,800 |
| 2018/05/09 | 1,667.5 | 1,690 | 1,652.5 | 1,660 | +10 | +0.6% | 15,800 |
| 2018/05/08 | 1,635 | 1,652.5 | 1,607.5 | 1,650 | +17.5 | +1.1% | 14,200 |
| 2018/05/07 | 1,600 | 1,642.5 | 1,595 | 1,632.5 | +35 | +2.2% | 20,000 |
| 2018/05/02 | 1,580 | 1,605 | 1,575 | 1,597.5 | +22.5 | +1.4% | 5,200 |
| 2018/05/01 | 1,585 | 1,597.5 | 1,555 | 1,575 | -17.5 | -1.1% | 14,800 |
| 2018/04/27 | 1,612.5 | 1,620 | 1,562.5 | 1,592.5 | +15 | +1% | 23,800 |
| 2018/04/26 | 1,550 | 1,630 | 1,550 | 1,577.5 | +27.5 | +1.8% | 13,200 |
| 2018/04/25 | 1,570 | 1,570 | 1,550 | 1,550 | -27.5 | -1.7% | 5,800 |
| 2018/04/24 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | -17.5 | -1.1% | 400 |
| 2018/04/23 | 1,575 | 1,597.5 | 1,575 | 1,595 | +10 | +0.6% | 3,800 |
| 2018/04/20 | 1,585 | 1,612.5 | 1,582.5 | 1,585 | -25 | -1.6% | 2,600 |
| 2018/04/19 | 1,595 | 1,632.5 | 1,595 | 1,610 | +17.5 | +1.1% | 14,600 |
| 2018/04/18 | 1,580 | 1,615 | 1,565 | 1,592.5 | +42.5 | +2.7% | 14,200 |
| 2018/04/17 | 1,575 | 1,575 | 1,507.5 | 1,550 | -12.5 | -0.8% | 11,200 |
| 2018/04/16 | 1,590 | 1,615 | 1,562.5 | 1,562.5 | -27.5 | -1.7% | 11,200 |
| 2018/04/13 | 1,542.5 | 1,595 | 1,542.5 | 1,590 | +45 | +2.9% | 12,600 |
| 2018/04/12 | 1,562.5 | 1,565 | 1,540 | 1,545 | -17.5 | -1.1% | 2,600 |
1751～
1800
件表示中 / 4080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 | 164,900円 | +2.4% | -8.2% | 4.06% | 15.95倍 | 3.60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 |
| 鈴与シンワ | 301,500円 | +9.9% | +9.2% | 3.65% | 7.60倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| モバファク | 100,700円 | +4.6% | -3.6% | 3.97% | 10.19倍 | 2.28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 |
| ＡＶＩＬＥＮ | 140,300円 | +30.1% | +24.5% | 0.00% | 56.37倍 | 13.10倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＫＬａｂ | 14,600円 | -27.8% | - | 0.00% | - | 1.27倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
