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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/04/11 | 1,547.5 | 1,600 | 1,525 | 1,562.5 | +15 | +1% | 21,400 |
| 2018/04/10 | 1,532.5 | 1,570 | 1,532.5 | 1,547.5 | +40 | +2.7% | 10,200 |
| 2018/04/09 | 1,502.5 | 1,510 | 1,502.5 | 1,507.5 | -17.5 | -1.1% | 2,200 |
| 2018/04/06 | 1,525 | 1,532.5 | 1,480.5 | 1,525 | -2.5 | -0.2% | 5,000 |
| 2018/04/05 | 1,494.5 | 1,537.5 | 1,494.5 | 1,527.5 | +15 | +1% | 10,400 |
| 2018/04/04 | 1,510 | 1,515 | 1,483 | 1,512.5 | +52.5 | +3.6% | 7,400 |
| 2018/04/03 | 1,460 | 1,469.5 | 1,444 | 1,460 | -6.5 | -0.4% | 4,800 |
| 2018/04/02 | 1,452 | 1,470.5 | 1,450.5 | 1,466.5 | +24 | +1.7% | 7,600 |
| 2018/03/30 | 1,449 | 1,468 | 1,442.5 | 1,442.5 | -6.5 | -0.4% | 5,200 |
| 2018/03/29 | 1,455.5 | 1,470 | 1,445 | 1,449 | -11 | -0.8% | 10,000 |
| 2018/03/28 | 1,440 | 1,485.5 | 1,440 | 1,460 | +7.5 | +0.5% | 4,400 |
| 2018/03/27 | 1,450 | 1,485 | 1,450 | 1,452.5 | +18.5 | +1.3% | 7,000 |
| 2018/03/26 | 1,450 | 1,450 | 1,405 | 1,434 | -39.5 | -2.7% | 14,600 |
| 2018/03/23 | 1,491.5 | 1,491.5 | 1,465 | 1,473.5 | -41.5 | -2.7% | 9,400 |
| 2018/03/22 | 1,517.5 | 1,530 | 1,515 | 1,515 | -7.5 | -0.5% | 5,000 |
| 2018/03/20 | 1,499 | 1,532.5 | 1,497.5 | 1,522.5 | +23.5 | +1.6% | 7,200 |
| 2018/03/19 | 1,540 | 1,550 | 1,495 | 1,499 | -46 | -3% | 11,400 |
| 2018/03/16 | 1,517.5 | 1,545 | 1,505 | 1,545 | +49.5 | +3.3% | 7,000 |
| 2018/03/15 | 1,497 | 1,515 | 1,495.5 | 1,495.5 | -4.5 | -0.3% | 2,600 |
| 2018/03/14 | 1,490.5 | 1,502.5 | 1,490.5 | 1,500 | +9.5 | +0.6% | 2,600 |
| 2018/03/13 | 1,483.5 | 1,497.5 | 1,483.5 | 1,490.5 | +9 | +0.6% | 1,200 |
| 2018/03/12 | 1,499.5 | 1,499.5 | 1,481.5 | 1,481.5 | +1.5 | +0.1% | 7,000 |
| 2018/03/09 | 1,481.5 | 1,498.5 | 1,480 | 1,480 | -1.5 | -0.1% | 6,000 |
| 2018/03/08 | 1,479 | 1,500 | 1,479 | 1,481.5 | -4 | -0.3% | 2,000 |
| 2018/03/07 | 1,478.5 | 1,510 | 1,475 | 1,485.5 | +7 | +0.5% | 6,200 |
| 2018/03/06 | 1,477.5 | 1,485 | 1,477.5 | 1,478.5 | +1 | +0.1% | 6,000 |
| 2018/03/05 | 1,497.5 | 1,497.5 | 1,475.5 | 1,477.5 | +5 | +0.3% | 7,400 |
| 2018/03/02 | 1,470 | 1,495 | 1,465.5 | 1,472.5 | -11 | -0.7% | 5,800 |
| 2018/03/01 | 1,507.5 | 1,507.5 | 1,482.5 | 1,483.5 | -31.5 | -2.1% | 5,800 |
| 2018/02/28 | 1,495 | 1,535 | 1,494.5 | 1,515 | +15 | +1% | 7,800 |
| 2018/02/27 | 1,535 | 1,535 | 1,500 | 1,500 | -17.5 | -1.2% | 8,600 |
| 2018/02/26 | 1,520 | 1,527.5 | 1,491 | 1,517.5 | +28.5 | +1.9% | 9,000 |
1751～
1800
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 | 152,500円 | +2.4% | -8.2% | 4.39% | 14.78倍 | 3.31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 | 92,400円 | +6.6% | -6.0% | 3.68% | 9.64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 | 92,000円 | +4.6% | -3.6% | 4.35% | 9.35倍 | 1.94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 | 11,100円 | +96.1% | - | 0.00% | 740.00倍 | 3.38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 | 61,700円 | +55.7% | - | 0.00% | 26.10倍 | 51.50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
