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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 1,687.5 | 1,695 | 1,685 | 1,690 | +2.5 | +0.1% | 1,400 |
| 2017/08/16 | 1,702.5 | 1,702.5 | 1,682.5 | 1,687.5 | -2.5 | -0.1% | 1,400 |
| 2017/08/15 | 1,705 | 1,705 | 1,685 | 1,690 | -17.5 | -1% | 800 |
| 2017/08/14 | 1,675 | 1,710 | 1,675 | 1,707.5 | +2.5 | +0.1% | 7,200 |
| 2017/08/10 | 1,735 | 1,755 | 1,675 | 1,705 | -10 | -0.6% | 23,600 |
| 2017/08/09 | 1,695 | 1,715 | 1,680 | 1,715 | +20 | +1.2% | 5,000 |
| 2017/08/08 | 1,695 | 1,695 | 1,682.5 | 1,695 | +5 | +0.3% | 800 |
| 2017/08/07 | 1,692.5 | 1,692.5 | 1,680 | 1,690 | ±0 | ±0% | 6,600 |
| 2017/08/04 | 1,695 | 1,695 | 1,687.5 | 1,690 | +17.5 | +1% | 2,600 |
| 2017/08/03 | 1,695 | 1,695 | 1,672.5 | 1,672.5 | -5 | -0.3% | 3,800 |
| 2017/08/02 | 1,690 | 1,700 | 1,677.5 | 1,677.5 | -12.5 | -0.7% | 1,600 |
| 2017/08/01 | 1,667.5 | 1,690 | 1,665 | 1,690 | +25 | +1.5% | 2,400 |
| 2017/07/31 | 1,692.5 | 1,692.5 | 1,665 | 1,665 | -25 | -1.5% | 13,600 |
| 2017/07/28 | 1,710 | 1,710 | 1,690 | 1,690 | -55 | -3.2% | 19,800 |
| 2017/07/27 | 1,722.5 | 1,745 | 1,705 | 1,745 | +25 | +1.5% | 9,600 |
| 2017/07/26 | 1,727.5 | 1,727.5 | 1,700 | 1,720 | +12.5 | +0.7% | 4,800 |
| 2017/07/25 | 1,705 | 1,740 | 1,690 | 1,707.5 | +2.5 | +0.1% | 11,400 |
| 2017/07/24 | 1,707.5 | 1,755 | 1,690 | 1,705 | +15 | +0.9% | 40,000 |
| 2017/07/21 | 1,692.5 | 1,692.5 | 1,690 | 1,690 | -2.5 | -0.1% | 400 |
| 2017/07/20 | 1,680 | 1,692.5 | 1,675 | 1,692.5 | +22.5 | +1.3% | 1,000 |
| 2017/07/19 | 1,700 | 1,702.5 | 1,667.5 | 1,670 | -30 | -1.8% | 7,600 |
| 2017/07/18 | 1,700 | 1,700 | 1,692.5 | 1,700 | +5 | +0.3% | 2,200 |
| 2017/07/14 | 1,702.5 | 1,702.5 | 1,690 | 1,695 | -10 | -0.6% | 1,000 |
| 2017/07/13 | 1,692.5 | 1,705 | 1,682.5 | 1,705 | +20 | +1.2% | 8,800 |
| 2017/07/12 | 1,695 | 1,695 | 1,685 | 1,685 | ±0 | ±0% | 600 |
| 2017/07/11 | 1,680 | 1,687.5 | 1,680 | 1,685 | -7.5 | -0.4% | 1,200 |
| 2017/07/10 | 1,687.5 | 1,692.5 | 1,680 | 1,692.5 | +2.5 | +0.1% | 2,800 |
| 2017/07/07 | 1,690 | 1,695 | 1,677.5 | 1,690 | ±0 | ±0% | 3,400 |
| 2017/07/06 | 1,697.5 | 1,707.5 | 1,685 | 1,690 | +12.5 | +0.7% | 12,000 |
| 2017/07/05 | 1,682.5 | 1,682.5 | 1,677.5 | 1,677.5 | -17.5 | -1% | 5,200 |
| 2017/07/04 | 1,695 | 1,695 | 1,692.5 | 1,695 | +7.5 | +0.4% | 1,600 |
| 2017/07/03 | 1,692.5 | 1,695 | 1,687.5 | 1,687.5 | +5 | +0.3% | 2,200 |
| 2017/06/30 | 1,687.5 | 1,692.5 | 1,682.5 | 1,682.5 | -12.5 | -0.7% | 1,400 |
| 2017/06/29 | 1,682.5 | 1,707.5 | 1,682.5 | 1,695 | +12.5 | +0.7% | 4,400 |
| 2017/06/28 | 1,690 | 1,690 | 1,682.5 | 1,682.5 | -22.5 | -1.3% | 67,000 |
| 2017/06/27 | 1,710 | 1,710 | 1,685 | 1,705 | +20 | +1.2% | 4,800 |
| 2017/06/26 | 1,690 | 1,690 | 1,680 | 1,685 | +2.5 | +0.1% | 6,800 |
| 2017/06/23 | 1,682.5 | 1,685 | 1,682.5 | 1,682.5 | ±0 | ±0% | 1,200 |
| 2017/06/22 | 1,677.5 | 1,682.5 | 1,677.5 | 1,682.5 | -10 | -0.6% | 1,000 |
| 2017/06/21 | 1,687.5 | 1,697.5 | 1,675 | 1,692.5 | +7.5 | +0.4% | 3,200 |
| 2017/06/20 | 1,697.5 | 1,697.5 | 1,685 | 1,685 | +7.5 | +0.4% | 1,800 |
| 2017/06/19 | 1,677.5 | 1,677.5 | 1,677.5 | 1,677.5 | +2.5 | +0.1% | 800 |
| 2017/06/16 | 1,695 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 1,400 |
| 2017/06/15 | 1,700 | 1,700 | 1,675 | 1,675 | -10 | -0.6% | 1,200 |
| 2017/06/14 | 1,675 | 1,685 | 1,672.5 | 1,685 | -10 | -0.6% | 1,800 |
| 2017/06/13 | 1,672.5 | 1,695 | 1,672.5 | 1,695 | +25 | +1.5% | 1,200 |
| 2017/06/12 | 1,672.5 | 1,672.5 | 1,667.5 | 1,670 | -2.5 | -0.1% | 2,400 |
| 2017/06/09 | 1,690 | 1,690 | 1,672.5 | 1,672.5 | -5 | -0.3% | 1,200 |
| 2017/06/08 | 1,682.5 | 1,697.5 | 1,677.5 | 1,677.5 | -22.5 | -1.3% | 3,000 |
| 2017/06/07 | 1,675 | 1,700 | 1,670 | 1,700 | +25 | +1.5% | 1,400 |
1901～
1950
件表示中 / 4021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 | 156,100円 | +2.4% | -8.2% | 4.29% | 15.27倍 | 3.43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 |
| ロボペイ | 225,500円 | +14.1% | +27.3% | 0.89% | 19.77倍 | 7.34倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| ココナラ | 36,200円 | +44.2% | -20.0% | 0.00% | 65.58倍 | 3.74倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| モバファク | 94,800円 | +4.6% | -3.6% | 4.22% | 9.71倍 | 2.01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 |
| ＴａｌｅｎｔＸ | 143,300円 | +25.9% | +10.9% | 0.00% | 37.21倍 | 17.91倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
