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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,700 | 1,740 | 1,700 | 1,722.5 | +22.5 | +1.3% | 2,200 |
| 2017/04/04 | 1,722.5 | 1,722.5 | 1,690 | 1,700 | -25 | -1.4% | 5,400 |
| 2017/04/03 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 1,400 |
| 2017/03/31 | 1,727.5 | 1,727.5 | 1,720 | 1,720 | -10 | -0.6% | 2,200 |
| 2017/03/30 | 1,737.5 | 1,737.5 | 1,730 | 1,730 | -10 | -0.6% | 1,800 |
| 2017/03/29 | 1,742.5 | 1,742.5 | 1,737.5 | 1,740 | - | - | 5,400 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,742.5 | 1,742.5 | 1,715 | 1,725 | -17.5 | -1% | 5,000 |
| 2017/03/24 | 1,730 | 1,742.5 | 1,725 | 1,742.5 | +2.5 | +0.1% | 5,600 |
| 2017/03/23 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,200 |
| 2017/03/22 | 1,752.5 | 1,755 | 1,740 | 1,740 | -12.5 | -0.7% | 4,600 |
| 2017/03/21 | 1,775 | 1,777.5 | 1,750 | 1,752.5 | -22.5 | -1.3% | 7,600 |
| 2017/03/17 | 1,812.5 | 1,812.5 | 1,775 | 1,775 | -40 | -2.2% | 2,400 |
| 2017/03/16 | 1,815 | 1,817.5 | 1,780 | 1,815 | +27.5 | +1.5% | 2,400 |
| 2017/03/15 | 1,790 | 1,817.5 | 1,787.5 | 1,787.5 | +5 | +0.3% | 5,000 |
| 2017/03/14 | 1,855 | 1,855 | 1,782.5 | 1,782.5 | -82.5 | -4.4% | 5,800 |
| 2017/03/13 | 1,865 | 1,865 | 1,865 | 1,865 | +70 | +3.9% | 1,000 |
| 2017/03/10 | 1,807.5 | 1,807.5 | 1,795 | 1,795 | +2.5 | +0.1% | 1,000 |
| 2017/03/09 | 1,792.5 | 1,792.5 | 1,790 | 1,792.5 | -2.5 | -0.1% | 800 |
| 2017/03/08 | 1,797.5 | 1,797.5 | 1,792.5 | 1,795 | -7.5 | -0.4% | 2,400 |
| 2017/03/07 | 1,807.5 | 1,807.5 | 1,800 | 1,802.5 | -5 | -0.3% | 1,800 |
| 2017/03/06 | 1,807.5 | 1,812.5 | 1,807.5 | 1,807.5 | -7.5 | -0.4% | 2,200 |
| 2017/03/03 | 1,820 | 1,820 | 1,815 | 1,815 | -5 | -0.3% | 2,600 |
| 2017/03/02 | 1,847.5 | 1,877.5 | 1,807.5 | 1,820 | -27.5 | -1.5% | 7,000 |
| 2017/03/01 | 1,830 | 1,847.5 | 1,830 | 1,847.5 | +20 | +1.1% | 1,000 |
| 2017/02/28 | 1,850 | 1,850 | 1,827.5 | 1,827.5 | -37.5 | -2% | 4,600 |
| 2017/02/27 | 1,910 | 1,910 | 1,862.5 | 1,865 | -42.5 | -2.2% | 2,200 |
| 2017/02/24 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | ±0 | ±0% | 200 |
| 2017/02/23 | 1,867.5 | 1,907.5 | 1,867.5 | 1,907.5 | +40 | +2.1% | 3,800 |
| 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 |
2051～
2100
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 | 163,000円 | +2.4% | -8.2% | 4.11% | 15.77倍 | 3.56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 | 140,600円 | +30.1% | +24.5% | 0.00% | 56.49倍 | 13.13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 | 14,200円 | -27.8% | - | 0.00% | - | 1.24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
