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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,645 | 1,645 | 1,592.5 | 1,627.5 | -35 | -2.1% | 25,800 |
| 2018/01/26 | 1,675 | 1,697.5 | 1,645 | 1,662.5 | -60 | -3.5% | 32,200 |
| 2018/01/25 | 1,685 | 1,722.5 | 1,685 | 1,722.5 | +17.5 | +1% | 4,000 |
| 2018/01/24 | 1,685 | 1,707.5 | 1,685 | 1,705 | -5 | -0.3% | 1,800 |
| 2018/01/23 | 1,712.5 | 1,737.5 | 1,690 | 1,710 | -7.5 | -0.4% | 11,200 |
| 2018/01/22 | 1,655 | 1,747.5 | 1,655 | 1,717.5 | +42.5 | +2.5% | 36,000 |
| 2018/01/19 | 1,652.5 | 1,692.5 | 1,652.5 | 1,675 | +27.5 | +1.7% | 3,400 |
| 2018/01/18 | 1,652.5 | 1,675 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 4,800 |
| 2018/01/17 | 1,645 | 1,680 | 1,645 | 1,650 | -15 | -0.9% | 5,800 |
| 2018/01/16 | 1,690 | 1,690 | 1,665 | 1,665 | -37.5 | -2.2% | 6,200 |
| 2018/01/15 | 1,710 | 1,715 | 1,697.5 | 1,702.5 | -20 | -1.2% | 7,200 |
| 2018/01/12 | 1,712.5 | 1,722.5 | 1,677.5 | 1,722.5 | +20 | +1.2% | 8,400 |
| 2018/01/11 | 1,705 | 1,707.5 | 1,670 | 1,702.5 | +10 | +0.6% | 12,400 |
| 2018/01/10 | 1,647.5 | 1,692.5 | 1,635 | 1,692.5 | +72.5 | +4.5% | 26,800 |
| 2018/01/09 | 1,575 | 1,625 | 1,575 | 1,620 | +65 | +4.2% | 13,000 |
| 2018/01/05 | 1,625 | 1,640 | 1,545 | 1,555 | -65 | -4% | 15,600 |
| 2018/01/04 | 1,592.5 | 1,640 | 1,592.5 | 1,620 | +30 | +1.9% | 14,000 |
| 2017/12/29 | 1,587.5 | 1,590 | 1,562.5 | 1,590 | +12.5 | +0.8% | 4,400 |
| 2017/12/28 | 1,532.5 | 1,577.5 | 1,532.5 | 1,577.5 | +47.5 | +3.1% | 16,400 |
| 2017/12/27 | 1,537.5 | 1,550 | 1,530 | 1,530 | -35 | -2.2% | 64,600 |
| 2017/12/26 | 1,555 | 1,565 | 1,522.5 | 1,565 | +25 | +1.6% | 12,200 |
| 2017/12/25 | 1,515 | 1,567.5 | 1,515 | 1,540 | +27.5 | +1.8% | 16,200 |
| 2017/12/22 | 1,515 | 1,525 | 1,507.5 | 1,512.5 | +16.5 | +1.1% | 5,400 |
| 2017/12/21 | 1,512.5 | 1,525 | 1,496 | 1,496 | +1 | +0.1% | 11,000 |
| 2017/12/20 | 1,502.5 | 1,505 | 1,495 | 1,495 | -25 | -1.6% | 7,800 |
| 2017/12/19 | 1,520 | 1,527.5 | 1,499.5 | 1,520 | ±0 | ±0% | 8,000 |
| 2017/12/18 | 1,500 | 1,520 | 1,497.5 | 1,520 | +27.5 | +1.8% | 11,400 |
| 2017/12/15 | 1,494.5 | 1,499 | 1,475.5 | 1,492.5 | +2.5 | +0.2% | 8,400 |
| 2017/12/14 | 1,470.5 | 1,490 | 1,470.5 | 1,490 | +21 | +1.4% | 7,200 |
| 2017/12/13 | 1,470.5 | 1,477.5 | 1,468.5 | 1,469 | -1 | -0.1% | 10,000 |
| 2017/12/12 | 1,467.5 | 1,474 | 1,467.5 | 1,470 | +3 | +0.2% | 5,800 |
| 2017/12/11 | 1,466.5 | 1,472 | 1,466.5 | 1,467 | +0.5 | ±0% | 9,200 |
| 2017/12/08 | 1,473 | 1,479.5 | 1,465.5 | 1,466.5 | -6.5 | -0.4% | 4,600 |
| 2017/12/07 | 1,467.5 | 1,480 | 1,467.5 | 1,473 | +5.5 | +0.4% | 7,000 |
| 2017/12/06 | 1,470.5 | 1,477 | 1,467.5 | 1,467.5 | -7.5 | -0.5% | 4,200 |
| 2017/12/05 | 1,483 | 1,492 | 1,474.5 | 1,475 | -7.5 | -0.5% | 6,000 |
| 2017/12/04 | 1,467 | 1,482.5 | 1,467 | 1,482.5 | +15.5 | +1.1% | 5,200 |
| 2017/12/01 | 1,464 | 1,469.5 | 1,461 | 1,467 | +3 | +0.2% | 4,200 |
| 2017/11/30 | 1,469.5 | 1,469.5 | 1,461.5 | 1,464 | -4.5 | -0.3% | 9,800 |
| 2017/11/29 | 1,468 | 1,474 | 1,468 | 1,468.5 | -0.5 | ±0% | 17,400 |
| 2017/11/28 | 1,469 | 1,477 | 1,468.5 | 1,469 | +1 | +0.1% | 2,000 |
| 2017/11/27 | 1,480 | 1,482.5 | 1,467.5 | 1,468 | +0.5 | ±0% | 8,600 |
| 2017/11/24 | 1,475 | 1,475 | 1,465.5 | 1,467.5 | -15 | -1% | 29,800 |
| 2017/11/22 | 1,492 | 1,495 | 1,476 | 1,482.5 | -9.5 | -0.6% | 8,600 |
| 2017/11/21 | 1,493.5 | 1,510 | 1,492 | 1,492 | -5.5 | -0.4% | 3,800 |
| 2017/11/20 | 1,491 | 1,499.5 | 1,491 | 1,497.5 | -2 | -0.1% | 1,800 |
| 2017/11/17 | 1,485.5 | 1,500 | 1,485.5 | 1,499.5 | +14.5 | +1% | 5,600 |
| 2017/11/16 | 1,470 | 1,487 | 1,470 | 1,485 | +19.5 | +1.3% | 4,200 |
| 2017/11/15 | 1,496 | 1,496 | 1,465.5 | 1,465.5 | -34.5 | -2.3% | 19,400 |
| 2017/11/14 | 1,562.5 | 1,567.5 | 1,497.5 | 1,500 | -62.5 | -4% | 48,200 |
1851～
1900
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 | 165,000円 | +2.4% | -8.2% | 4.06% | 15.96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
