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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/01 | 1,725 | 1,727.5 | 1,705 | 1,705 | -17.5 | -1% | 3,600 |
| 2017/04/28 | 1,745 | 1,750 | 1,717.5 | 1,722.5 | +22.5 | +1.3% | 11,600 |
| 2017/04/27 | 1,675 | 1,722.5 | 1,675 | 1,700 | +25 | +1.5% | 4,200 |
| 2017/04/26 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2017/04/25 | 1,692.5 | 1,692.5 | 1,675 | 1,675 | +10 | +0.6% | 1,000 |
| 2017/04/24 | 1,672.5 | 1,672.5 | 1,665 | 1,665 | -7.5 | -0.4% | 1,400 |
| 2017/04/21 | 1,680 | 1,680 | 1,672.5 | 1,672.5 | -17.5 | -1% | 800 |
| 2017/04/20 | 1,695 | 1,695 | 1,690 | 1,690 | +22.5 | +1.3% | 600 |
| 2017/04/19 | 1,640 | 1,667.5 | 1,640 | 1,667.5 | +25 | +1.5% | 1,200 |
| 2017/04/18 | 1,665 | 1,665 | 1,642.5 | 1,642.5 | +2.5 | +0.2% | 600 |
| 2017/04/17 | 1,635 | 1,640 | 1,635 | 1,640 | +7.5 | +0.5% | 800 |
| 2017/04/14 | 1,637.5 | 1,640 | 1,632.5 | 1,632.5 | -10 | -0.6% | 1,400 |
| 2017/04/13 | 1,635 | 1,642.5 | 1,635 | 1,642.5 | -25 | -1.5% | 400 |
| 2017/04/12 | 1,657.5 | 1,667.5 | 1,637.5 | 1,667.5 | -7.5 | -0.4% | 6,000 |
| 2017/04/11 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 1,200 |
| 2017/04/10 | 1,705 | 1,705 | 1,670 | 1,670 | -12.5 | -0.7% | 1,400 |
| 2017/04/07 | 1,697.5 | 1,697.5 | 1,670 | 1,682.5 | -7.5 | -0.4% | 2,800 |
| 2017/04/06 | 1,722.5 | 1,722.5 | 1,690 | 1,690 | -32.5 | -1.9% | 7,600 |
2001～
2050
件表示中 / 4080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 | 162,600円 | +2.4% | -8.2% | 4.12% | 15.73倍 | 3.55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 |
| 鈴与シンワ | 300,500円 | +9.9% | +9.2% | 3.66% | 7.57倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| モバファク | 100,500円 | +4.6% | -3.6% | 3.98% | 10.17倍 | 2.28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 |
| ＡＶＩＬＥＮ | 139,900円 | +30.1% | +24.5% | 0.00% | 56.21倍 | 13.06倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ＫＬａｂ | 14,300円 | -27.8% | - | 0.00% | - | 1.25倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
市場注目の銘柄
チャート関連のコラム
