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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,572.5 | 1,575 | 1,555 | 1,562.5 | +2.5 | +0.2% | 6,800 |
| 2017/11/10 | 1,552.5 | 1,572.5 | 1,552.5 | 1,560 | +10 | +0.6% | 6,800 |
| 2017/11/09 | 1,540 | 1,577.5 | 1,540 | 1,550 | +15 | +1% | 12,000 |
| 2017/11/08 | 1,555 | 1,555 | 1,530 | 1,535 | -27.5 | -1.8% | 8,400 |
| 2017/11/07 | 1,572.5 | 1,572.5 | 1,550 | 1,562.5 | -2.5 | -0.2% | 7,400 |
| 2017/11/06 | 1,532.5 | 1,565 | 1,527.5 | 1,565 | +42.5 | +2.8% | 24,000 |
| 2017/11/02 | 1,510 | 1,525 | 1,510 | 1,522.5 | +12.5 | +0.8% | 5,000 |
| 2017/11/01 | 1,517.5 | 1,527.5 | 1,505 | 1,510 | -7.5 | -0.5% | 4,800 |
| 2017/10/31 | 1,527.5 | 1,530 | 1,507.5 | 1,517.5 | +10 | +0.7% | 13,600 |
| 2017/10/30 | 1,507.5 | 1,520 | 1,500 | 1,507.5 | +5 | +0.3% | 10,400 |
| 2017/10/27 | 1,505 | 1,510 | 1,492.5 | 1,502.5 | -2.5 | -0.2% | 18,000 |
| 2017/10/26 | 1,496 | 1,505 | 1,494 | 1,505 | +13 | +0.9% | 8,800 |
| 2017/10/25 | 1,512.5 | 1,512.5 | 1,490 | 1,492 | -13 | -0.9% | 15,600 |
| 2017/10/24 | 1,502.5 | 1,512.5 | 1,502.5 | 1,505 | +2.5 | +0.2% | 2,600 |
| 2017/10/23 | 1,505 | 1,510 | 1,502.5 | 1,502.5 | -2.5 | -0.2% | 8,600 |
| 2017/10/20 | 1,520 | 1,522.5 | 1,498.5 | 1,505 | -20 | -1.3% | 34,400 |
| 2017/10/19 | 1,527.5 | 1,547.5 | 1,525 | 1,525 | -2.5 | -0.2% | 9,000 |
| 2017/10/18 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | -17.5 | -1.1% | 13,800 |
| 2017/10/17 | 1,542.5 | 1,560 | 1,527.5 | 1,545 | +12.5 | +0.8% | 30,400 |
| 2017/10/16 | 1,585 | 1,585 | 1,530 | 1,532.5 | -52.5 | -3.3% | 33,400 |
| 2017/10/13 | 1,585 | 1,595 | 1,585 | 1,585 | ±0 | ±0% | 2,000 |
| 2017/10/12 | 1,595 | 1,602.5 | 1,585 | 1,585 | -10 | -0.6% | 3,400 |
| 2017/10/11 | 1,602.5 | 1,607.5 | 1,595 | 1,595 | -5 | -0.3% | 5,800 |
| 2017/10/10 | 1,602.5 | 1,605 | 1,600 | 1,600 | -2.5 | -0.2% | 5,200 |
| 2017/10/06 | 1,602.5 | 1,605 | 1,600 | 1,602.5 | ±0 | ±0% | 5,600 |
| 2017/10/05 | 1,605 | 1,610 | 1,602.5 | 1,602.5 | -10 | -0.6% | 48,400 |
| 2017/10/04 | 1,625 | 1,632.5 | 1,612.5 | 1,612.5 | +7.5 | +0.5% | 4,200 |
| 2017/10/03 | 1,595 | 1,610 | 1,595 | 1,605 | +10 | +0.6% | 2,200 |
| 2017/10/02 | 1,585 | 1,595 | 1,585 | 1,595 | -10 | -0.6% | 2,400 |
| 2017/09/29 | 1,597.5 | 1,605 | 1,580 | 1,605 | ±0 | ±0% | 9,200 |
| 2017/09/28 | 1,610 | 1,620 | 1,605 | 1,605 | -10 | -0.6% | 1,200 |
| 2017/09/27 | 1,607.5 | 1,615 | 1,592.5 | 1,615 | +15 | +0.9% | 2,800 |
| 2017/09/26 | 1,587.5 | 1,607.5 | 1,587.5 | 1,600 | +5 | +0.3% | 5,200 |
| 2017/09/25 | 1,595 | 1,607.5 | 1,595 | 1,595 | +7.5 | +0.5% | 2,600 |
| 2017/09/22 | 1,595 | 1,595 | 1,580 | 1,587.5 | -17.5 | -1.1% | 1,800 |
| 2017/09/21 | 1,595 | 1,607.5 | 1,592.5 | 1,605 | +25 | +1.6% | 1,800 |
| 2017/09/20 | 1,580 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 1,600 |
| 2017/09/19 | 1,580 | 1,600 | 1,575 | 1,590 | +10 | +0.6% | 5,600 |
| 2017/09/15 | 1,605 | 1,612.5 | 1,580 | 1,580 | -25 | -1.6% | 4,800 |
| 2017/09/14 | 1,602.5 | 1,605 | 1,602.5 | 1,605 | +20 | +1.3% | 800 |
| 2017/09/13 | 1,577.5 | 1,600 | 1,577.5 | 1,585 | +7.5 | +0.5% | 3,800 |
| 2017/09/12 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +7.5 | +0.5% | 400 |
| 2017/09/11 | 1,580 | 1,580 | 1,567.5 | 1,570 | -10 | -0.6% | 12,000 |
| 2017/09/08 | 1,587.5 | 1,592.5 | 1,577.5 | 1,580 | -25 | -1.6% | 11,400 |
| 2017/09/07 | 1,622.5 | 1,622.5 | 1,605 | 1,605 | -12.5 | -0.8% | 800 |
| 2017/09/06 | 1,597.5 | 1,617.5 | 1,597.5 | 1,617.5 | +20 | +1.3% | 2,800 |
| 2017/09/05 | 1,632.5 | 1,632.5 | 1,597.5 | 1,597.5 | -25 | -1.5% | 12,400 |
| 2017/09/04 | 1,637.5 | 1,637.5 | 1,607.5 | 1,622.5 | -5 | -0.3% | 12,400 |
| 2017/09/01 | 1,645 | 1,645 | 1,612.5 | 1,627.5 | -17.5 | -1.1% | 14,800 |
| 2017/08/31 | 1,652.5 | 1,652.5 | 1,640 | 1,645 | -15 | -0.9% | 5,800 |
1901～
1950
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 | 163,000円 | +2.4% | -8.2% | 4.11% | 15.77倍 | 3.56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 | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57倍 | 1.90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 | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17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 | 139,700円 | +30.1% | +24.5% | 0.00% | 56.13倍 | 13.05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 | 14,300円 | -27.8% | - | 0.00% | - | 1.25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
