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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/06 | 1,700 | 1,700 | 1,672.5 | 1,675 | -45 | -2.6% | 7,800 |
| 2017/06/05 | 1,702.5 | 1,750 | 1,702.5 | 1,720 | +47.5 | +2.8% | 10,200 |
| 2017/06/02 | 1,672.5 | 1,695 | 1,672.5 | 1,672.5 | -5 | -0.3% | 70,800 |
| 2017/06/01 | 1,675 | 1,690 | 1,672.5 | 1,677.5 | +7.5 | +0.4% | 2,200 |
| 2017/05/31 | 1,677.5 | 1,677.5 | 1,670 | 1,670 | -2.5 | -0.1% | 4,000 |
| 2017/05/30 | 1,680 | 1,692.5 | 1,672.5 | 1,672.5 | -7.5 | -0.4% | 3,200 |
| 2017/05/29 | 1,665 | 1,682.5 | 1,665 | 1,680 | +22.5 | +1.4% | 7,000 |
| 2017/05/26 | 1,670 | 1,675 | 1,657.5 | 1,657.5 | -20 | -1.2% | 4,400 |
| 2017/05/25 | 1,675 | 1,680 | 1,675 | 1,677.5 | +2.5 | +0.1% | 4,000 |
| 2017/05/24 | 1,675 | 1,675 | 1,675 | 1,675 | +2.5 | +0.1% | 200 |
| 2017/05/23 | 1,680 | 1,680 | 1,672.5 | 1,672.5 | -12.5 | -0.7% | 1,000 |
| 2017/05/22 | 1,685 | 1,695 | 1,685 | 1,685 | ±0 | ±0% | 1,400 |
| 2017/05/19 | 1,667.5 | 1,685 | 1,667.5 | 1,685 | +17.5 | +1% | 400 |
| 2017/05/18 | 1,655 | 1,685 | 1,655 | 1,667.5 | -7.5 | -0.4% | 7,600 |
| 2017/05/17 | 1,680 | 1,680 | 1,675 | 1,675 | -7.5 | -0.4% | 3,000 |
| 2017/05/16 | 1,677.5 | 1,695 | 1,675 | 1,682.5 | +5 | +0.3% | 3,400 |
| 2017/05/15 | 1,687.5 | 1,692.5 | 1,677.5 | 1,677.5 | -10 | -0.6% | 4,200 |
| 2017/05/12 | 1,680 | 1,697.5 | 1,680 | 1,687.5 | +2.5 | +0.1% | 3,400 |
| 2017/05/11 | 1,680 | 1,685 | 1,677.5 | 1,685 | +10 | +0.6% | 6,000 |
| 2017/05/10 | 1,685 | 1,697.5 | 1,675 | 1,675 | -12.5 | -0.7% | 8,000 |
| 2017/05/09 | 1,700 | 1,705 | 1,675 | 1,687.5 | -22.5 | -1.3% | 8,800 |
| 2017/05/08 | 1,715 | 1,717.5 | 1,687.5 | 1,710 | -5 | -0.3% | 10,400 |
| 2017/05/02 | 1,700 | 1,725 | 1,700 | 1,715 | +10 | +0.6% | 2,600 |
1951～
2000
件表示中 / 4048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 | 152,800円 | +2.4% | -8.2% | 4.38% | 14.81倍 | 3.32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 |
| キーウェア | 92,200円 | +6.6% | -6.0% | 3.69% | 9.62倍 | 1.01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 | 91,800円 | +4.6% | -3.6% | 4.36% | 9.33倍 | 1.93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 |
| ＰＡＴＨ | 11,200円 | +96.1% | - | 0.00% | 746.67倍 | 3.41倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| データＨＲ | 60,900円 | +55.7% | - | 0.00% | 25.76倍 | 50.83倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
