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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 1,065 | 1,071.3 | 1,057.5 | 1,066.3 | +7.5 | +0.7% | 8,800 |
| 2014/10/16 | 1,050 | 1,066.3 | 1,050 | 1,058.8 | ±0 | ±0% | 7,600 |
| 2014/10/15 | 1,058.8 | 1,062.5 | 1,058.8 | 1,058.8 | -6.2 | -0.6% | 4,400 |
| 2014/10/14 | 1,050 | 1,068.8 | 1,050 | 1,065 | +6.2 | +0.6% | 12,800 |
| 2014/10/10 | 1,063.8 | 1,071.3 | 1,057.5 | 1,058.8 | -12.5 | -1.2% | 5,600 |
| 2014/10/09 | 1,085 | 1,091.3 | 1,071.3 | 1,071.3 | -12.5 | -1.2% | 11,200 |
| 2014/10/08 | 1,075 | 1,085 | 1,071.3 | 1,083.8 | ±0 | ±0% | 6,000 |
| 2014/10/07 | 1,072.5 | 1,091.3 | 1,072.5 | 1,083.8 | -1.2 | -0.1% | 7,600 |
| 2014/10/06 | 1,060 | 1,086.3 | 1,060 | 1,085 | +31.2 | +3% | 8,800 |
| 2014/10/03 | 1,040 | 1,066.3 | 1,040 | 1,053.8 | +15 | +1.4% | 10,000 |
| 2014/10/02 | 1,051.3 | 1,051.3 | 1,037.5 | 1,038.8 | -13.7 | -1.3% | 18,800 |
| 2014/10/01 | 1,062.5 | 1,062.5 | 1,050 | 1,052.5 | +1.2 | +0.1% | 13,200 |
| 2014/09/30 | 1,065 | 1,065 | 1,046.3 | 1,051.3 | -18.7 | -1.7% | 31,600 |
| 2014/09/29 | 1,085 | 1,087.5 | 1,051.3 | 1,070 | -18.8 | -1.7% | 34,400 |
| 2014/09/26 | 1,070 | 1,147.5 | 1,067.5 | 1,088.8 | +38.8 | +3.7% | 79,600 |
| 2014/09/25 | 1,042.5 | 1,062.5 | 1,035 | 1,050 | +20 | +1.9% | 25,200 |
| 2014/09/24 | 1,028.8 | 1,050 | 1,025 | 1,030 | +3.7 | +0.4% | 32,000 |
| 2014/09/22 | 1,012.5 | 1,026.3 | 1,010 | 1,026.3 | +22.5 | +2.2% | 35,200 |
| 2014/09/19 | 998.8 | 1,005 | 998.8 | 1,003.8 | +5 | +0.5% | 3,600 |
| 2014/09/18 | 998.8 | 998.8 | 997.5 | 998.8 | ±0 | ±0% | 4,000 |
| 2014/09/17 | 997.5 | 998.8 | 996.3 | 998.8 | +3.8 | +0.4% | 2,800 |
| 2014/09/16 | 998.8 | 998.8 | 995 | 995 | -3.8 | -0.4% | 4,000 |
| 2014/09/12 | 1,000 | 1,000 | 998.8 | 998.8 | ±0 | ±0% | 2,400 |
| 2014/09/11 | 992.5 | 1,007.5 | 992.5 | 998.8 | ±0 | ±0% | 2,000 |
| 2014/09/10 | 1,000 | 1,000 | 992.5 | 998.8 | -1.2 | -0.1% | 5,200 |
| 2014/09/09 | 1,000 | 1,002.5 | 1,000 | 1,000 | +5 | +0.5% | 4,800 |
| 2014/09/08 | 1,000 | 1,002.5 | 995 | 995 | ±0 | ±0% | 4,000 |
| 2014/09/05 | 995 | 1,000 | 995 | 995 | -5 | -0.5% | 5,200 |
| 2014/09/04 | 1,012.5 | 1,016.3 | 1,000 | 1,000 | -12.5 | -1.2% | 8,400 |
| 2014/09/03 | 1,001.3 | 1,020 | 1,000 | 1,012.5 | +11.2 | +1.1% | 22,000 |
2601～
2650
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 | 151,800円 | +2.4% | -8.2% | 4.41% | 14.71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 | 92,000円 | +4.6% | -3.6% | 4.35% | 9.35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 | 11,100円 | +96.1% | - | 0.00% | 740.00倍 | 3.38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
