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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,452.5 | 1,685 | 1,437.5 | 1,565 | +87.5 | +5.9% | 48,000 |
| 2015/03/19 | 1,502.5 | 1,502.5 | 1,450 | 1,477.5 | -22.5 | -1.5% | 25,600 |
| 2015/03/18 | 1,525 | 1,557.5 | 1,475 | 1,500 | ±0 | ±0% | 21,600 |
| 2015/03/17 | 1,515 | 1,522.5 | 1,467.5 | 1,500 | -15 | -1% | 22,800 |
| 2015/03/16 | 1,597.5 | 1,625 | 1,440 | 1,515 | -132.5 | -8% | 58,400 |
| 2015/03/13 | 1,712.5 | 1,712.5 | 1,572.5 | 1,647.5 | -62.5 | -3.7% | 37,200 |
| 2015/03/12 | 1,600 | 1,712.5 | 1,517.5 | 1,710 | +62.5 | +3.8% | 61,200 |
| 2015/03/11 | 1,525 | 1,675 | 1,455 | 1,647.5 | +107.5 | +7% | 51,600 |
| 2015/03/10 | 1,615 | 1,625 | 1,537.5 | 1,540 | -50 | -3.1% | 32,400 |
| 2015/03/09 | 1,590 | 1,632.5 | 1,530 | 1,590 | -112.5 | -6.6% | 45,200 |
| 2015/03/06 | 1,732.5 | 1,800 | 1,662.5 | 1,702.5 | -10 | -0.6% | 40,800 |
| 2015/03/05 | 1,797.5 | 1,847.5 | 1,672.5 | 1,712.5 | -160 | -8.5% | 57,600 |
| 2015/03/04 | 1,762.5 | 1,945 | 1,742.5 | 1,872.5 | +35 | +1.9% | 32,800 |
| 2015/03/03 | 2,087.5 | 2,087.5 | 1,777.5 | 1,837.5 | -212.5 | -10.4% | 78,400 |
| 2015/03/02 | 2,045 | 2,122.5 | 1,957.5 | 2,050 | -95 | -4.4% | 74,000 |
| 2015/02/27 | 2,162.5 | 2,292.5 | 2,050 | 2,145 | +170 | +8.6% | 171,200 |
| 2015/02/26 | 1,720 | 1,975 | 1,720 | 1,975 | +250 | +14.5% | 76,000 |
| 2015/02/25 | 1,750 | 1,760 | 1,622.5 | 1,725 | -75 | -4.2% | 66,800 |
| 2015/02/24 | 1,900 | 1,937.5 | 1,695 | 1,800 | -25 | -1.4% | 116,000 |
| 2015/02/23 | 1,675 | 1,825 | 1,595 | 1,825 | +250 | +15.9% | 219,600 |
| 2015/02/20 | 1,345 | 1,575 | 1,325 | 1,575 | +245 | +18.4% | 136,000 |
| 2015/02/19 | 1,325 | 1,362.5 | 1,287.5 | 1,330 | -2.5 | -0.2% | 26,000 |
| 2015/02/18 | 1,362.5 | 1,395 | 1,250 | 1,332.5 | -5 | -0.4% | 72,000 |
| 2015/02/17 | 1,255 | 1,412.5 | 1,216.3 | 1,337.5 | +57.5 | +4.5% | 123,600 |
| 2015/02/16 | 1,125 | 1,280 | 1,125 | 1,280 | +176.2 | +16% | 224,400 |
| 2015/02/13 | 1,037.5 | 1,103.8 | 1,036.3 | 1,103.8 | +77.5 | +7.6% | 50,400 |
| 2015/02/12 | 1,012.5 | 1,035 | 1,010 | 1,026.3 | +13.8 | +1.4% | 17,200 |
| 2015/02/10 | 1,010 | 1,017.5 | 1,000 | 1,012.5 | +7.5 | +0.7% | 14,000 |
| 2015/02/09 | 1,012.5 | 1,020 | 1,001.3 | 1,005 | -8.8 | -0.9% | 22,800 |
| 2015/02/06 | 970 | 1,016.3 | 967.5 | 1,013.8 | +53.8 | +5.6% | 27,200 |
| 2015/02/05 | 940 | 981.3 | 937.5 | 960 | -67.5 | -6.6% | 98,800 |
| 2015/02/04 | 1,022.5 | 1,027.5 | 1,022.5 | 1,027.5 | +5 | +0.5% | 2,000 |
| 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 |
2551～
2600
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
