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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/02 | 1,001.3 | 1,002.5 | 996.3 | 1,001.3 | +7.5 | +0.8% | 3,200 |
| 2014/09/01 | 997.5 | 1,000 | 993.8 | 993.8 | ±0 | ±0% | 4,400 |
| 2014/08/29 | 997.5 | 997.5 | 993.8 | 993.8 | -3.7 | -0.4% | 2,000 |
| 2014/08/28 | 987.5 | 997.5 | 987.5 | 997.5 | +11.2 | +1.1% | 8,400 |
| 2014/08/27 | 980 | 986.3 | 980 | 986.3 | ±0 | ±0% | 4,400 |
| 2014/08/26 | 986.3 | 986.3 | 986.3 | 986.3 | ±0 | ±0% | 2,400 |
| 2014/08/25 | 975 | 986.3 | 971.3 | 986.3 | +16.3 | +1.7% | 8,800 |
| 2014/08/22 | 975 | 980 | 970 | 970 | ±0 | ±0% | 3,600 |
| 2014/08/21 | 972.5 | 972.5 | 970 | 970 | -2.5 | -0.3% | 2,800 |
| 2014/08/20 | 975 | 981.3 | 970 | 972.5 | +1.2 | +0.1% | 3,600 |
| 2014/08/19 | 975 | 975 | 971.3 | 971.3 | -3.7 | -0.4% | 2,800 |
| 2014/08/18 | 980 | 981.3 | 970 | 975 | +5 | +0.5% | 3,200 |
| 2014/08/15 | 972.5 | 977.5 | 965 | 970 | -2.5 | -0.3% | 6,000 |
| 2014/08/14 | 973.8 | 973.8 | 965 | 972.5 | +1.2 | +0.1% | 2,400 |
| 2014/08/13 | 961.3 | 971.3 | 961.3 | 971.3 | -2.5 | -0.3% | 5,600 |
| 2014/08/12 | 973.8 | 973.8 | 973.8 | 973.8 | +1.3 | +0.1% | 800 |
| 2014/08/11 | 970 | 972.5 | 970 | 972.5 | +21.2 | +2.2% | 2,800 |
| 2014/08/08 | 961.3 | 968.8 | 951.3 | 951.3 | -16.2 | -1.7% | 10,400 |
| 2014/08/07 | 962.5 | 975 | 962.5 | 967.5 | +5 | +0.5% | 2,400 |
| 2014/08/06 | 962.5 | 962.5 | 962.5 | 962.5 | -1.3 | -0.1% | 400 |
2651～
2700
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
