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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/17 | 1,086.3 | 1,086.3 | 1,076.3 | 1,076.3 | -6.2 | -0.6% | 2,400 |
| 2014/11/14 | 1,086.3 | 1,086.3 | 1,075 | 1,082.5 | +6.2 | +0.6% | 7,600 |
| 2014/11/13 | 1,078.8 | 1,080 | 1,076.3 | 1,076.3 | -2.5 | -0.2% | 3,600 |
| 2014/11/12 | 1,087.5 | 1,087.5 | 1,078.8 | 1,078.8 | -2.5 | -0.2% | 9,200 |
| 2014/11/11 | 1,077.5 | 1,087.5 | 1,077.5 | 1,081.3 | -6.2 | -0.6% | 2,800 |
| 2014/11/10 | 1,076.3 | 1,087.5 | 1,072.5 | 1,087.5 | +11.2 | +1% | 12,000 |
| 2014/11/07 | 1,078.8 | 1,080 | 1,075 | 1,076.3 | -2.5 | -0.2% | 6,400 |
| 2014/11/06 | 1,076.3 | 1,082.5 | 1,068.8 | 1,078.8 | -1.2 | -0.1% | 9,200 |
| 2014/11/05 | 1,083.8 | 1,083.8 | 1,075 | 1,080 | +12.5 | +1.2% | 3,200 |
| 2014/11/04 | 1,078.8 | 1,087.5 | 1,067.5 | 1,067.5 | -6.3 | -0.6% | 19,200 |
| 2014/10/31 | 1,073.8 | 1,073.8 | 1,065 | 1,073.8 | +21.3 | +2% | 7,200 |
| 2014/10/30 | 1,075 | 1,075 | 1,052.5 | 1,052.5 | -13.8 | -1.3% | 17,600 |
| 2014/10/29 | 1,062.5 | 1,071.3 | 1,050 | 1,066.3 | +21.3 | +2% | 8,400 |
| 2014/10/28 | 1,050 | 1,057.5 | 1,035 | 1,045 | -12.5 | -1.2% | 14,000 |
| 2014/10/27 | 1,056.3 | 1,062.5 | 1,050 | 1,057.5 | -5 | -0.5% | 11,200 |
| 2014/10/24 | 1,077.5 | 1,087.5 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 7,600 |
| 2014/10/23 | 1,080 | 1,088.8 | 1,071.3 | 1,075 | -16.3 | -1.5% | 8,400 |
| 2014/10/22 | 1,082.5 | 1,091.3 | 1,060 | 1,091.3 | +3.8 | +0.3% | 9,200 |
| 2014/10/21 | 1,087.5 | 1,088.8 | 1,082.5 | 1,087.5 | ±0 | ±0% | 7,600 |
| 2014/10/20 | 1,072.5 | 1,087.5 | 1,072.5 | 1,087.5 | +21.2 | +2% | 6,400 |
2601～
2650
件表示中 / 4078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 |
| 情報戦略 | 86,500円 | - | - | 0.00% | 34.33倍 | 4.88倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ＢｌｕｅＭｅｍｅ | 247,000円 | +40.5% | +650.0% | 0.00% | 82.14倍 | 3.26倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| モバファク | 99,600円 | +4.6% | -3.6% | 4.02% | 10.08倍 | 2.26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 |
| ＣＲＩ・ＭＷ | 158,000円 | +11.5% | +45.2% | 1.58% | 20.09倍 | 2.12倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
