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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,544 | 1,550 | 1,542 | 1,542 | -13 | -0.8% | 3,200 |
| 2024/12/17 | 1,562 | 1,562 | 1,540 | 1,555 | -7 | -0.4% | 4,500 |
| 2024/12/16 | 1,554 | 1,570 | 1,546 | 1,562 | +8 | +0.5% | 8,000 |
| 2024/12/13 | 1,573 | 1,595 | 1,540 | 1,554 | -42 | -2.6% | 13,400 |
| 2024/12/12 | 1,593 | 1,606 | 1,593 | 1,596 | +3 | +0.2% | 5,300 |
| 2024/12/11 | 1,589 | 1,593 | 1,580 | 1,593 | +4 | +0.3% | 4,600 |
| 2024/12/10 | 1,611 | 1,611 | 1,589 | 1,589 | -7 | -0.4% | 3,300 |
| 2024/12/09 | 1,614 | 1,614 | 1,591 | 1,596 | -18 | -1.1% | 5,200 |
| 2024/12/06 | 1,630 | 1,630 | 1,601 | 1,614 | -16 | -1% | 4,200 |
| 2024/12/05 | 1,629 | 1,630 | 1,617 | 1,630 | +16 | +1% | 4,100 |
| 2024/12/04 | 1,620 | 1,620 | 1,595 | 1,614 | -6 | -0.4% | 3,100 |
| 2024/12/03 | 1,601 | 1,630 | 1,595 | 1,620 | +20 | +1.3% | 10,100 |
| 2024/12/02 | 1,600 | 1,603 | 1,590 | 1,600 | +9 | +0.6% | 5,900 |
| 2024/11/29 | 1,568 | 1,599 | 1,568 | 1,591 | +31 | +2% | 6,900 |
| 2024/11/28 | 1,511 | 1,560 | 1,511 | 1,560 | +49 | +3.2% | 6,300 |
| 2024/11/27 | 1,502 | 1,529 | 1,502 | 1,511 | -6 | -0.4% | 1,800 |
| 2024/11/26 | 1,549 | 1,555 | 1,490 | 1,517 | -33 | -2.1% | 7,200 |
| 2024/11/25 | 1,531 | 1,550 | 1,513 | 1,550 | +36 | +2.4% | 4,600 |
| 2024/11/22 | 1,499 | 1,514 | 1,487 | 1,514 | +21 | +1.4% | 6,200 |
| 2024/11/21 | 1,536 | 1,539 | 1,493 | 1,493 | -38 | -2.5% | 4,800 |
| 2024/11/20 | 1,547 | 1,547 | 1,507 | 1,531 | -14 | -0.9% | 6,800 |
| 2024/11/19 | 1,520 | 1,545 | 1,520 | 1,545 | ±0 | ±0% | 1,200 |
| 2024/11/18 | 1,545 | 1,545 | 1,506 | 1,545 | ±0 | ±0% | 5,000 |
| 2024/11/15 | 1,482 | 1,545 | 1,478 | 1,545 | +63 | +4.3% | 20,800 |
| 2024/11/14 | 1,462 | 1,486 | 1,459 | 1,482 | +20 | +1.4% | 6,500 |
| 2024/11/13 | 1,471 | 1,471 | 1,462 | 1,462 | -3 | -0.2% | 2,700 |
| 2024/11/12 | 1,453 | 1,465 | 1,453 | 1,465 | +2 | +0.1% | 2,700 |
| 2024/11/11 | 1,450 | 1,463 | 1,429 | 1,463 | +13 | +0.9% | 5,100 |
| 2024/11/08 | 1,461 | 1,462 | 1,426 | 1,450 | -5 | -0.3% | 7,200 |
| 2024/11/07 | 1,486 | 1,490 | 1,421 | 1,455 | +101 | +7.5% | 32,800 |
| 2024/11/06 | 1,350 | 1,380 | 1,350 | 1,354 | +12 | +0.9% | 10,300 |
| 2024/11/05 | 1,365 | 1,365 | 1,342 | 1,342 | -22 | -1.6% | 2,500 |
| 2024/11/01 | 1,351 | 1,364 | 1,351 | 1,364 | +11 | +0.8% | 1,300 |
| 2024/10/31 | 1,358 | 1,368 | 1,353 | 1,353 | ±0 | ±0% | 1,100 |
| 2024/10/30 | 1,358 | 1,371 | 1,353 | 1,353 | -11 | -0.8% | 5,600 |
| 2024/10/29 | 1,354 | 1,369 | 1,354 | 1,364 | +10 | +0.7% | 1,000 |
| 2024/10/28 | 1,359 | 1,369 | 1,352 | 1,354 | +23 | +1.7% | 2,500 |
| 2024/10/25 | 1,344 | 1,353 | 1,331 | 1,331 | -18 | -1.3% | 2,100 |
| 2024/10/24 | 1,340 | 1,349 | 1,340 | 1,349 | +4 | +0.3% | 1,500 |
| 2024/10/23 | 1,367 | 1,370 | 1,340 | 1,345 | -24 | -1.8% | 2,700 |
| 2024/10/22 | 1,396 | 1,396 | 1,369 | 1,369 | -28 | -2% | 2,200 |
| 2024/10/21 | 1,361 | 1,398 | 1,361 | 1,397 | +37 | +2.7% | 5,800 |
| 2024/10/18 | 1,351 | 1,366 | 1,347 | 1,360 | -1 | -0.1% | 3,200 |
| 2024/10/17 | 1,360 | 1,363 | 1,352 | 1,361 | +6 | +0.4% | 1,800 |
| 2024/10/16 | 1,359 | 1,363 | 1,354 | 1,355 | -5 | -0.4% | 1,900 |
| 2024/10/15 | 1,357 | 1,360 | 1,351 | 1,360 | +18 | +1.3% | 2,400 |
| 2024/10/11 | 1,339 | 1,346 | 1,339 | 1,342 | -2 | -0.1% | 2,200 |
| 2024/10/10 | 1,364 | 1,364 | 1,331 | 1,344 | -7 | -0.5% | 3,300 |
| 2024/10/09 | 1,336 | 1,364 | 1,336 | 1,351 | +15 | +1.1% | 1,800 |
| 2024/10/08 | 1,366 | 1,373 | 1,322 | 1,336 | -34 | -2.5% | 10,300 |
151～
200
件表示中 / 4063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 | 160,000円 | +2.4% | -8.2% | 4.19% | 15.51倍 | 3.48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 |
| フォーバルＴＬ | 52,300円 | -2.7% | +4.9% | 4.40% | 9.52倍 | 2.64倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| キーウェア | 96,200円 | +6.6% | -6.0% | 3.53% | 10.05倍 | 1.06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 | 95,900円 | +4.6% | -3.6% | 4.17% | 9.75倍 | 2.18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 |
| ビーグリー | 134,100円 | +6.2% | -1.0% | 3.58% | 8.47倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
