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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,025 | 1,027.5 | 1,021.3 | 1,022.5 | -2.5 | -0.2% | 4,000 |
| 2015/02/02 | 1,017.5 | 1,028.8 | 1,016.3 | 1,025 | +16.2 | +1.6% | 12,400 |
| 2015/01/30 | 1,006.3 | 1,008.8 | 1,006.3 | 1,008.8 | +3.8 | +0.4% | 4,800 |
| 2015/01/29 | 1,003.8 | 1,006.3 | 1,003.8 | 1,005 | -2.5 | -0.2% | 4,800 |
| 2015/01/28 | 1,010 | 1,010 | 1,002.5 | 1,007.5 | -5 | -0.5% | 6,800 |
| 2015/01/27 | 1,018.8 | 1,018.8 | 1,012.5 | 1,012.5 | -8.8 | -0.9% | 15,200 |
| 2015/01/26 | 1,035 | 1,035 | 1,020 | 1,021.3 | -13.7 | -1.3% | 4,400 |
| 2015/01/23 | 1,023.8 | 1,035 | 1,023.8 | 1,035 | +7.5 | +0.7% | 3,600 |
| 2015/01/22 | 1,022.5 | 1,027.5 | 1,015 | 1,027.5 | ±0 | ±0% | 6,000 |
| 2015/01/21 | 1,033.8 | 1,033.8 | 1,025 | 1,027.5 | -7.5 | -0.7% | 15,600 |
| 2015/01/20 | 1,030 | 1,037.5 | 1,030 | 1,035 | +2.5 | +0.2% | 4,000 |
| 2015/01/19 | 1,040 | 1,047.5 | 1,032.5 | 1,032.5 | -12.5 | -1.2% | 6,800 |
| 2015/01/16 | 1,042.5 | 1,050 | 1,041.3 | 1,045 | ±0 | ±0% | 6,400 |
| 2015/01/15 | 1,043.8 | 1,045 | 1,043.8 | 1,045 | -2.5 | -0.2% | 2,400 |
| 2015/01/14 | 1,053.8 | 1,053.8 | 1,042.5 | 1,047.5 | -6.3 | -0.6% | 5,200 |
| 2015/01/13 | 1,055 | 1,056.3 | 1,043.8 | 1,053.8 | -1.2 | -0.1% | 9,200 |
| 2015/01/09 | 1,053.8 | 1,055 | 1,042.5 | 1,055 | +7.5 | +0.7% | 4,400 |
| 2015/01/08 | 1,045 | 1,050 | 1,045 | 1,047.5 | +5 | +0.5% | 3,200 |
| 2015/01/07 | 1,048.8 | 1,048.8 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 6,800 |
| 2015/01/06 | 1,048.8 | 1,063.8 | 1,045 | 1,050 | -5 | -0.5% | 18,400 |
| 2015/01/05 | 1,065 | 1,065 | 1,052.5 | 1,055 | -10 | -0.9% | 17,200 |
| 2014/12/30 | 1,070 | 1,070 | 1,063.8 | 1,065 | -2.5 | -0.2% | 13,200 |
| 2014/12/29 | 1,075 | 1,077.5 | 1,065 | 1,067.5 | -2.5 | -0.2% | 19,600 |
| 2014/12/26 | 1,070 | 1,078.8 | 1,041.3 | 1,070 | -68.8 | -6% | 47,600 |
| 2014/12/25 | 1,135 | 1,143.8 | 1,133.8 | 1,138.8 | +1.3 | +0.1% | 33,200 |
| 2014/12/24 | 1,126.3 | 1,145 | 1,126.3 | 1,137.5 | +12.5 | +1.1% | 20,800 |
| 2014/12/22 | 1,108.8 | 1,127.5 | 1,108.8 | 1,125 | +18.7 | +1.7% | 21,200 |
| 2014/12/19 | 1,103.8 | 1,108.8 | 1,103.8 | 1,106.3 | +3.8 | +0.3% | 8,000 |
| 2014/12/18 | 1,101.3 | 1,102.5 | 1,097.5 | 1,102.5 | +10 | +0.9% | 8,000 |
| 2014/12/17 | 1,095 | 1,097.5 | 1,092.5 | 1,092.5 | -6.3 | -0.6% | 6,800 |
| 2014/12/16 | 1,112.5 | 1,125 | 1,095 | 1,098.8 | -25 | -2.2% | 20,400 |
| 2014/12/15 | 1,115 | 1,123.8 | 1,115 | 1,123.8 | +1.3 | +0.1% | 6,800 |
| 2014/12/12 | 1,110 | 1,133.8 | 1,110 | 1,122.5 | +12.5 | +1.1% | 7,200 |
| 2014/12/11 | 1,098.8 | 1,110 | 1,087.5 | 1,110 | +1.2 | +0.1% | 14,400 |
| 2014/12/10 | 1,115 | 1,122.5 | 1,106.3 | 1,108.8 | -6.2 | -0.6% | 6,000 |
| 2014/12/09 | 1,138.8 | 1,138.8 | 1,105 | 1,115 | -26.3 | -2.3% | 12,800 |
| 2014/12/08 | 1,147.5 | 1,147.5 | 1,140 | 1,141.3 | -5 | -0.4% | 6,800 |
| 2014/12/05 | 1,152.5 | 1,152.5 | 1,138.8 | 1,146.3 | -6.2 | -0.5% | 11,200 |
| 2014/12/04 | 1,153.8 | 1,157.5 | 1,152.5 | 1,152.5 | -1.3 | -0.1% | 12,800 |
| 2014/12/03 | 1,148.8 | 1,165 | 1,148.8 | 1,153.8 | ±0 | ±0% | 7,600 |
| 2014/12/02 | 1,148.8 | 1,153.8 | 1,146.3 | 1,153.8 | +5 | +0.4% | 3,600 |
| 2014/12/01 | 1,150 | 1,162.5 | 1,147.5 | 1,148.8 | -11.2 | -1% | 10,400 |
| 2014/11/28 | 1,155 | 1,168.8 | 1,137.5 | 1,160 | +5 | +0.4% | 12,400 |
| 2014/11/27 | 1,136.3 | 1,162.5 | 1,136.3 | 1,155 | +36.2 | +3.2% | 18,800 |
| 2014/11/26 | 1,107.5 | 1,135 | 1,107.5 | 1,118.8 | +12.5 | +1.1% | 14,800 |
| 2014/11/25 | 1,095 | 1,111.3 | 1,093.8 | 1,106.3 | +10 | +0.9% | 16,800 |
| 2014/11/21 | 1,075 | 1,096.3 | 1,075 | 1,096.3 | +15 | +1.4% | 14,400 |
| 2014/11/20 | 1,075 | 1,085 | 1,075 | 1,081.3 | +8.8 | +0.8% | 4,400 |
| 2014/11/19 | 1,073.8 | 1,080 | 1,072.5 | 1,072.5 | -6.3 | -0.6% | 2,800 |
| 2014/11/18 | 1,076.3 | 1,078.8 | 1,068.8 | 1,078.8 | +2.5 | +0.2% | 8,800 |
2551～
2600
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 | 151,900円 | +2.4% | -8.2% | 4.41% | 14.72倍 | 3.30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 | 92,600円 | +6.6% | -6.0% | 3.67% | 9.66倍 | 1.02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 | 92,100円 | +4.6% | -3.6% | 4.34% | 9.36倍 | 1.94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 | 11,000円 | +96.1% | - | 0.00% | 733.33倍 | 3.35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 | 62,300円 | +55.7% | - | 0.00% | 26.35倍 | 52.00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
