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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 1,850 | 1,877.5 | 1,850 | 1,867.5 | +17.5 | +0.9% | 5,400 |
| 2017/02/21 | 1,885 | 1,885 | 1,842.5 | 1,850 | -32.5 | -1.7% | 4,800 |
| 2017/02/20 | 1,850 | 1,887.5 | 1,850 | 1,882.5 | +60 | +3.3% | 10,200 |
| 2017/02/17 | 1,815 | 1,822.5 | 1,815 | 1,822.5 | +10 | +0.6% | 2,000 |
| 2017/02/16 | 1,822.5 | 1,822.5 | 1,800 | 1,812.5 | +15 | +0.8% | 2,400 |
| 2017/02/15 | 1,792.5 | 1,802.5 | 1,792.5 | 1,797.5 | +5 | +0.3% | 1,800 |
| 2017/02/14 | 1,827.5 | 1,827.5 | 1,792.5 | 1,792.5 | ±0 | ±0% | 3,400 |
| 2017/02/13 | 1,800 | 1,840 | 1,777.5 | 1,792.5 | +5 | +0.3% | 8,600 |
| 2017/02/10 | 1,792.5 | 1,797.5 | 1,757.5 | 1,787.5 | -5 | -0.3% | 5,000 |
| 2017/02/09 | 1,742.5 | 1,792.5 | 1,742.5 | 1,792.5 | +50 | +2.9% | 1,600 |
| 2017/02/08 | 1,767.5 | 1,775 | 1,742.5 | 1,742.5 | -32.5 | -1.8% | 2,400 |
| 2017/02/07 | 1,765 | 1,775 | 1,740 | 1,775 | +35 | +2% | 3,200 |
| 2017/02/06 | 1,697.5 | 1,747.5 | 1,695 | 1,740 | -25 | -1.4% | 8,200 |
| 2017/02/03 | 1,787.5 | 1,787.5 | 1,750 | 1,765 | -15 | -0.8% | 8,600 |
| 2017/02/02 | 1,820 | 1,820 | 1,777.5 | 1,780 | -5 | -0.3% | 3,200 |
| 2017/02/01 | 1,785 | 1,790 | 1,782.5 | 1,785 | -12.5 | -0.7% | 2,800 |
| 2017/01/31 | 1,782.5 | 1,807.5 | 1,782.5 | 1,797.5 | -12.5 | -0.7% | 4,200 |
| 2017/01/30 | 1,802.5 | 1,827.5 | 1,802.5 | 1,810 | -27.5 | -1.5% | 1,400 |
| 2017/01/27 | 1,860 | 1,860 | 1,772.5 | 1,837.5 | -22.5 | -1.2% | 6,800 |
| 2017/01/26 | 1,847.5 | 1,862.5 | 1,845 | 1,860 | +10 | +0.5% | 2,000 |
| 2017/01/25 | 1,852.5 | 1,865 | 1,827.5 | 1,850 | +7.5 | +0.4% | 7,000 |
| 2017/01/24 | 1,847.5 | 1,847.5 | 1,842.5 | 1,842.5 | ±0 | ±0% | 600 |
| 2017/01/23 | 1,850 | 1,860 | 1,842.5 | 1,842.5 | +5 | +0.3% | 3,200 |
| 2017/01/20 | 1,842.5 | 1,842.5 | 1,822.5 | 1,837.5 | +42.5 | +2.4% | 4,600 |
| 2017/01/19 | 1,820 | 1,837.5 | 1,790 | 1,795 | -10 | -0.6% | 3,200 |
| 2017/01/18 | 1,787.5 | 1,805 | 1,787.5 | 1,805 | +17.5 | +1% | 7,200 |
| 2017/01/17 | 1,750 | 1,825 | 1,750 | 1,787.5 | +37.5 | +2.1% | 5,600 |
| 2017/01/16 | 1,762.5 | 1,797.5 | 1,750 | 1,750 | -17.5 | -1% | 3,000 |
| 2017/01/13 | 1,702.5 | 1,780 | 1,702.5 | 1,767.5 | +45 | +2.6% | 13,200 |
| 2017/01/12 | 1,765 | 1,775 | 1,707.5 | 1,722.5 | -42.5 | -2.4% | 7,600 |
| 2017/01/11 | 1,822.5 | 1,827.5 | 1,760 | 1,765 | -60 | -3.3% | 8,800 |
| 2017/01/10 | 1,760 | 1,852.5 | 1,760 | 1,825 | +42.5 | +2.4% | 25,200 |
| 2017/01/06 | 1,700 | 1,787.5 | 1,700 | 1,782.5 | +100 | +5.9% | 33,200 |
| 2017/01/05 | 1,667.5 | 1,682.5 | 1,665 | 1,682.5 | +2.5 | +0.1% | 9,400 |
| 2017/01/04 | 1,680 | 1,680 | 1,660 | 1,680 | +30 | +1.8% | 8,000 |
| 2016/12/30 | 1,625 | 1,670 | 1,607.5 | 1,650 | +20 | +1.2% | 9,200 |
| 2016/12/29 | 1,652.5 | 1,655 | 1,615 | 1,630 | -37.5 | -2.2% | 9,600 |
| 2016/12/28 | 1,672.5 | 1,680 | 1,667.5 | 1,667.5 | -35 | -2.1% | 8,000 |
| 2016/12/27 | 1,680 | 1,702.5 | 1,670 | 1,702.5 | +35 | +2.1% | 8,800 |
| 2016/12/26 | 1,657.5 | 1,667.5 | 1,645 | 1,667.5 | +7.5 | +0.5% | 82,400 |
| 2016/12/22 | 1,667.5 | 1,690 | 1,660 | 1,660 | -25 | -1.5% | 12,200 |
| 2016/12/21 | 1,705 | 1,707.5 | 1,677.5 | 1,685 | -20 | -1.2% | 9,000 |
| 2016/12/20 | 1,707.5 | 1,717.5 | 1,700 | 1,705 | -12.5 | -0.7% | 6,400 |
| 2016/12/19 | 1,727.5 | 1,727.5 | 1,707.5 | 1,717.5 | +17.5 | +1% | 2,000 |
| 2016/12/16 | 1,715 | 1,732.5 | 1,700 | 1,700 | ±0 | ±0% | 4,200 |
| 2016/12/15 | 1,710 | 1,710 | 1,695 | 1,700 | -10 | -0.6% | 5,600 |
| 2016/12/14 | 1,732.5 | 1,755 | 1,710 | 1,710 | -47.5 | -2.7% | 8,800 |
| 2016/12/13 | 1,755 | 1,757.5 | 1,712.5 | 1,757.5 | -2.5 | -0.1% | 2,600 |
| 2016/12/12 | 1,767.5 | 1,790 | 1,760 | 1,760 | -5 | -0.3% | 2,400 |
| 2016/12/09 | 1,790 | 1,790 | 1,755 | 1,765 | -25 | -1.4% | 4,600 |
2001～
2050
件表示中 / 4001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 | 139,100円 | +2.4% | -8.2% | 4.82% | 13.66倍 | 3.06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 |
| ベネフィットＪ | 129,500円 | -2.5% | +37.3% | 3.32% | 9.15倍 | 1.02倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| ビザスク | 82,800円 | +9.1% | -14.5% | 0.00% | 15.96倍 | -0.85倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ビリングシス | 115,700円 | +13.7% | +19.6% | 2.23% | 15.68倍 | 2.57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 | 58,500円 | +5.1% | - | 0.00% | - | 0.58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 |
市場注目の銘柄
チャート関連のコラム
