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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,340 | 1,341 | 1,325 | 1,329 | -18 | -1.3% | 5,500 |
| 2024/09/13 | 1,356 | 1,384 | 1,347 | 1,347 | -29 | -2.1% | 6,100 |
| 2024/09/12 | 1,356 | 1,376 | 1,356 | 1,376 | +50 | +3.8% | 4,100 |
| 2024/09/11 | 1,359 | 1,362 | 1,320 | 1,326 | -33 | -2.4% | 12,100 |
| 2024/09/10 | 1,360 | 1,361 | 1,333 | 1,359 | +3 | +0.2% | 4,300 |
| 2024/09/09 | 1,328 | 1,364 | 1,306 | 1,356 | -2 | -0.1% | 9,200 |
| 2024/09/06 | 1,369 | 1,376 | 1,347 | 1,358 | -9 | -0.7% | 5,600 |
| 2024/09/05 | 1,370 | 1,389 | 1,355 | 1,367 | +15 | +1.1% | 4,400 |
| 2024/09/04 | 1,387 | 1,402 | 1,351 | 1,352 | -60 | -4.2% | 5,400 |
| 2024/09/03 | 1,398 | 1,416 | 1,392 | 1,412 | +22 | +1.6% | 2,200 |
| 2024/09/02 | 1,406 | 1,406 | 1,381 | 1,390 | -16 | -1.1% | 1,500 |
| 2024/08/30 | 1,389 | 1,413 | 1,389 | 1,406 | +17 | +1.2% | 3,500 |
| 2024/08/29 | 1,384 | 1,395 | 1,375 | 1,389 | +4 | +0.3% | 4,300 |
| 2024/08/28 | 1,415 | 1,419 | 1,379 | 1,385 | -26 | -1.8% | 5,400 |
| 2024/08/27 | 1,411 | 1,420 | 1,400 | 1,411 | +16 | +1.1% | 3,200 |
| 2024/08/26 | 1,361 | 1,406 | 1,346 | 1,395 | +35 | +2.6% | 7,400 |
| 2024/08/23 | 1,374 | 1,375 | 1,360 | 1,360 | -22 | -1.6% | 2,600 |
| 2024/08/22 | 1,400 | 1,400 | 1,361 | 1,382 | -18 | -1.3% | 9,700 |
| 2024/08/21 | 1,388 | 1,400 | 1,367 | 1,400 | +17 | +1.2% | 9,100 |
| 2024/08/20 | 1,342 | 1,390 | 1,342 | 1,383 | +42 | +3.1% | 6,100 |
| 2024/08/19 | 1,355 | 1,382 | 1,325 | 1,341 | -17 | -1.3% | 6,500 |
| 2024/08/16 | 1,369 | 1,383 | 1,355 | 1,358 | +7 | +0.5% | 6,400 |
| 2024/08/15 | 1,328 | 1,356 | 1,328 | 1,351 | +23 | +1.7% | 4,000 |
| 2024/08/14 | 1,358 | 1,358 | 1,325 | 1,328 | -15 | -1.1% | 6,400 |
| 2024/08/13 | 1,340 | 1,359 | 1,324 | 1,343 | +31 | +2.4% | 4,400 |
| 2024/08/09 | 1,281 | 1,331 | 1,262 | 1,312 | +61 | +4.9% | 12,400 |
| 2024/08/08 | 1,288 | 1,293 | 1,251 | 1,251 | -37 | -2.9% | 7,700 |
| 2024/08/07 | 1,247 | 1,337 | 1,208 | 1,288 | -34 | -2.6% | 17,800 |
| 2024/08/06 | 1,360 | 1,380 | 1,242 | 1,322 | +172 | +15% | 11,900 |
| 2024/08/05 | 1,342 | 1,349 | 1,117 | 1,150 | -222 | -16.2% | 19,400 |
| 2024/08/02 | 1,451 | 1,460 | 1,361 | 1,372 | -95 | -6.5% | 14,200 |
| 2024/08/01 | 1,510 | 1,528 | 1,462 | 1,467 | -58 | -3.8% | 10,000 |
| 2024/07/31 | 1,516 | 1,525 | 1,491 | 1,525 | +6 | +0.4% | 7,700 |
| 2024/07/30 | 1,531 | 1,590 | 1,517 | 1,519 | -28 | -1.8% | 10,400 |
| 2024/07/29 | 1,532 | 1,556 | 1,527 | 1,547 | +30 | +2% | 4,900 |
| 2024/07/26 | 1,516 | 1,583 | 1,516 | 1,517 | +16 | +1.1% | 4,400 |
| 2024/07/25 | 1,500 | 1,519 | 1,489 | 1,501 | -21 | -1.4% | 21,400 |
| 2024/07/24 | 1,606 | 1,616 | 1,520 | 1,522 | -84 | -5.2% | 11,400 |
| 2024/07/23 | 1,605 | 1,635 | 1,605 | 1,606 | +10 | +0.6% | 2,700 |
| 2024/07/22 | 1,611 | 1,628 | 1,596 | 1,596 | -42 | -2.6% | 10,200 |
| 2024/07/19 | 1,665 | 1,677 | 1,622 | 1,638 | -67 | -3.9% | 11,400 |
| 2024/07/18 | 1,595 | 1,720 | 1,591 | 1,705 | +130 | +8.3% | 33,900 |
| 2024/07/17 | 1,545 | 1,586 | 1,545 | 1,575 | +33 | +2.1% | 12,700 |
| 2024/07/16 | 1,507 | 1,542 | 1,507 | 1,542 | +41 | +2.7% | 11,800 |
| 2024/07/12 | 1,506 | 1,517 | 1,500 | 1,501 | +1 | +0.1% | 10,600 |
| 2024/07/11 | 1,490 | 1,507 | 1,490 | 1,500 | +19 | +1.3% | 3,600 |
| 2024/07/10 | 1,498 | 1,498 | 1,480 | 1,481 | +3 | +0.2% | 5,200 |
| 2024/07/09 | 1,490 | 1,490 | 1,469 | 1,478 | +2 | +0.1% | 2,100 |
| 2024/07/08 | 1,479 | 1,484 | 1,462 | 1,476 | -3 | -0.2% | 4,200 |
| 2024/07/05 | 1,500 | 1,505 | 1,465 | 1,479 | -20 | -1.3% | 7,400 |
151～
200
件表示中 / 4000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 | 141,000円 | +2.4% | -8.2% | 4.75% | 13.84倍 | 3.11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 |
| Ｉ Ｃ | 99,900円 | +3.2% | -2.9% | 3.40% | 17.04倍 | 1.23倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビリングシス | 117,500円 | +13.7% | +19.6% | 2.20% | 15.93倍 | 2.61倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| クルーズ | 59,000円 | +5.1% | - | 0.00% | - | 0.59倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| Ｒｅｂａｓｅ | 153,800円 | +28.9% | +34.5% | 2.28% | 23.65倍 | 6.82倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム
