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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 998.8 | 1,000 | 997.5 | 1,000 | +1.2 | +0.1% | 14,800 |
| 2014/06/20 | 998.8 | 1,000 | 996.3 | 998.8 | -1.2 | -0.1% | 6,400 |
| 2014/06/19 | 998.8 | 1,000 | 995 | 1,000 | +1.2 | +0.1% | 6,400 |
| 2014/06/18 | 996.3 | 1,000 | 996.3 | 998.8 | ±0 | ±0% | 4,000 |
| 2014/06/17 | 1,005 | 1,005 | 996.3 | 998.8 | -6.2 | -0.6% | 7,600 |
| 2014/06/16 | 1,000 | 1,005 | 995 | 1,005 | +6.2 | +0.6% | 6,800 |
| 2014/06/13 | 993.8 | 998.8 | 993.8 | 998.8 | +3.8 | +0.4% | 2,400 |
| 2014/06/12 | 993.8 | 998.8 | 992.5 | 995 | -3.8 | -0.4% | 2,000 |
| 2014/06/11 | 987.5 | 998.8 | 986.3 | 998.8 | +11.3 | +1.1% | 2,400 |
| 2014/06/10 | 991.3 | 995 | 987.5 | 987.5 | -2.5 | -0.3% | 4,400 |
| 2014/06/09 | 983.8 | 990 | 983.8 | 990 | +6.2 | +0.6% | 2,400 |
| 2014/06/06 | 987.5 | 995 | 982.5 | 983.8 | +1.3 | +0.1% | 4,400 |
| 2014/06/05 | 986.3 | 986.3 | 981.3 | 982.5 | -3.8 | -0.4% | 2,400 |
| 2014/06/04 | 997.5 | 997.5 | 985 | 986.3 | -6.2 | -0.6% | 5,200 |
| 2014/06/03 | 997.5 | 997.5 | 992.5 | 992.5 | +2.5 | +0.3% | 2,800 |
| 2014/06/02 | 986.3 | 1,005 | 986.3 | 990 | +7.5 | +0.8% | 16,800 |
| 2014/05/30 | 972.5 | 986.3 | 972.5 | 982.5 | +16.2 | +1.7% | 8,800 |
| 2014/05/29 | 970 | 972.5 | 966.3 | 966.3 | -1.2 | -0.1% | 5,200 |
| 2014/05/28 | 967.5 | 967.5 | 963.8 | 967.5 | ±0 | ±0% | 4,400 |
| 2014/05/27 | 948.8 | 967.5 | 947.5 | 967.5 | +22.5 | +2.4% | 8,000 |
| 2014/05/26 | 947.5 | 950 | 942.5 | 945 | +15 | +1.6% | 3,600 |
| 2014/05/23 | 925 | 932.5 | 925 | 930 | +5 | +0.5% | 3,600 |
| 2014/05/22 | 917.5 | 940 | 917.5 | 925 | +8.7 | +0.9% | 5,600 |
| 2014/05/21 | 920 | 920 | 912.5 | 916.3 | -8.7 | -0.9% | 9,600 |
| 2014/05/20 | 930 | 938.8 | 923.8 | 925 | -5 | -0.5% | 15,600 |
| 2014/05/19 | 955 | 955 | 925 | 930 | -25 | -2.6% | 33,200 |
| 2014/05/16 | 966.3 | 976.3 | 950 | 955 | -16.3 | -1.7% | 11,200 |
| 2014/05/15 | 970 | 971.3 | 968.8 | 971.3 | -8.7 | -0.9% | 4,800 |
| 2014/05/14 | 975 | 985 | 970 | 980 | +2.5 | +0.3% | 2,800 |
| 2014/05/13 | 976.3 | 985 | 976.3 | 977.5 | +3.7 | +0.4% | 4,000 |
| 2014/05/12 | 982.5 | 982.5 | 970 | 973.8 | +8.8 | +0.9% | 4,800 |
| 2014/05/09 | 980 | 985 | 962.5 | 965 | -12.5 | -1.3% | 13,200 |
| 2014/05/08 | 978.8 | 987.5 | 976.3 | 977.5 | -1.3 | -0.1% | 2,800 |
| 2014/05/07 | 976.3 | 993.8 | 975 | 978.8 | -2.5 | -0.3% | 8,000 |
| 2014/05/02 | 975 | 983.8 | 975 | 981.3 | -6.2 | -0.6% | 12,000 |
| 2014/05/01 | 987.5 | 987.5 | 972.5 | 987.5 | -6.3 | -0.6% | 19,200 |
| 2014/04/30 | 996.3 | 1,007.5 | 993.8 | 993.8 | -7.5 | -0.7% | 12,400 |
| 2014/04/28 | 1,005 | 1,007.5 | 1,001.3 | 1,001.3 | -2.5 | -0.2% | 2,000 |
| 2014/04/25 | 1,002.5 | 1,003.8 | 1,001.3 | 1,003.8 | -1.2 | -0.1% | 2,000 |
| 2014/04/24 | 1,010 | 1,010 | 1,005 | 1,005 | ±0 | ±0% | 800 |
| 2014/04/23 | 1,005 | 1,006.3 | 1,002.5 | 1,005 | +3.7 | +0.4% | 2,800 |
| 2014/04/22 | 1,003.8 | 1,003.8 | 1,000 | 1,001.3 | +2.5 | +0.3% | 9,600 |
| 2014/04/21 | 997.5 | 998.8 | 993.8 | 998.8 | +1.3 | +0.1% | 4,800 |
| 2014/04/18 | 996.3 | 997.5 | 996.3 | 997.5 | -5 | -0.5% | 1,200 |
| 2014/04/17 | 1,011.3 | 1,011.3 | 991.3 | 1,002.5 | +2.5 | +0.3% | 5,600 |
| 2014/04/16 | 992.5 | 1,011.3 | 992.5 | 1,000 | +8.7 | +0.9% | 7,600 |
| 2014/04/15 | 996.3 | 997.5 | 990 | 991.3 | +3.8 | +0.4% | 3,200 |
| 2014/04/14 | 987.5 | 991.3 | 986.3 | 987.5 | ±0 | ±0% | 5,200 |
| 2014/04/11 | 987.5 | 997.5 | 980 | 987.5 | -12.5 | -1.3% | 9,600 |
| 2014/04/10 | 1,013.8 | 1,013.8 | 997.5 | 1,000 | +3.7 | +0.4% | 7,600 |
2701～
2750
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 | 150,000円 | +2.4% | -8.2% | 4.47% | 14.54倍 | 3.26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 | 92,000円 | +6.6% | -6.0% | 3.70% | 9.60倍 | 1.01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 | 92,600円 | +4.6% | -3.6% | 4.32% | 9.41倍 | 1.95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 | 10,900円 | +96.1% | - | 0.00% | 726.67倍 | 3.32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 | 64,000円 | +55.7% | - | 0.00% | 27.07倍 | 53.42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
