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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 997.5 | 997.5 | 992.5 | 996.3 | -3.7 | -0.4% | 13,200 |
| 2014/04/08 | 1,001.3 | 1,005 | 995 | 1,000 | ±0 | ±0% | 14,400 |
| 2014/04/07 | 1,036.3 | 1,036.3 | 1,000 | 1,000 | -38.8 | -3.7% | 22,000 |
| 2014/04/04 | 1,037.5 | 1,041.3 | 1,027.5 | 1,038.8 | +1.3 | +0.1% | 3,600 |
| 2014/04/03 | 1,041.3 | 1,045 | 1,033.8 | 1,037.5 | +10 | +1% | 3,600 |
| 2014/04/02 | 1,050 | 1,050 | 1,027.5 | 1,027.5 | -20 | -1.9% | 15,200 |
| 2014/04/01 | 1,037.5 | 1,047.5 | 1,026.3 | 1,047.5 | -2.5 | -0.2% | 8,400 |
| 2014/03/31 | 1,015 | 1,070 | 1,015 | 1,050 | +36.2 | +3.6% | 12,400 |
| 2014/03/28 | 1,010 | 1,013.8 | 1,000 | 1,013.8 | +13.8 | +1.4% | 7,600 |
| 2014/03/27 | 997.5 | 1,000 | 985 | 1,000 | +11.2 | +1.1% | 7,600 |
| 2014/03/26 | 988.8 | 997.5 | 987.5 | 988.8 | +1.3 | +0.1% | 6,400 |
| 2014/03/25 | 990 | 998.8 | 985 | 987.5 | -2.5 | -0.3% | 11,600 |
| 2014/03/24 | 1,000 | 1,002.5 | 990 | 990 | -12.5 | -1.2% | 22,000 |
| 2014/03/20 | 1,015 | 1,015 | 991.3 | 1,002.5 | -15 | -1.5% | 24,400 |
| 2014/03/19 | 1,027.5 | 1,037.5 | 1,012.5 | 1,017.5 | -10 | -1% | 10,400 |
| 2014/03/18 | 1,057.5 | 1,057.5 | 1,021.3 | 1,027.5 | +11.2 | +1.1% | 13,600 |
| 2014/03/17 | 1,007.5 | 1,050 | 1,007.5 | 1,016.3 | -8.7 | -0.8% | 26,800 |
| 2014/03/14 | 1,025 | 1,055 | 1,017.5 | 1,025 | -35 | -3.3% | 68,400 |
| 2014/03/13 | 1,073.8 | 1,108.8 | 1,060 | 1,060 | +2.5 | +0.2% | 25,200 |
| 2014/03/12 | 1,105 | 1,107.5 | 1,052.5 | 1,057.5 | -60 | -5.4% | 71,200 |
| 2014/03/11 | 1,132.5 | 1,142.5 | 1,088.8 | 1,117.5 | -32.5 | -2.8% | 84,400 |
| 2014/03/10 | 1,270 | 1,270 | 1,120 | 1,150 | -91.3 | -7.4% | 215,200 |
| 2014/03/07 | 1,105 | 1,241.3 | 1,087.5 | 1,241.3 | +175 | +16.4% | 270,400 |
| 2014/03/06 | 1,017.5 | 1,068.8 | 1,005 | 1,066.3 | +53.8 | +5.3% | 24,000 |
| 2014/03/05 | 1,022.5 | 1,022.5 | 1,002.5 | 1,012.5 | +8.7 | +0.9% | 4,400 |
| 2014/03/04 | 1,025 | 1,025 | 992.5 | 1,003.8 | +5 | +0.5% | 8,800 |
| 2014/03/03 | 1,023.8 | 1,023.8 | 985 | 998.8 | -22.5 | -2.2% | 9,200 |
| 2014/02/28 | 1,032.5 | 1,032.5 | 1,010 | 1,021.3 | -13.7 | -1.3% | 6,400 |
| 2014/02/27 | 1,036.3 | 1,036.3 | 1,035 | 1,035 | -1.3 | -0.1% | 1,600 |
| 2014/02/26 | 1,046.3 | 1,050 | 1,036.3 | 1,036.3 | -7.5 | -0.7% | 8,000 |
| 2014/02/25 | 1,025 | 1,043.8 | 1,025 | 1,043.8 | +20 | +2% | 13,200 |
| 2014/02/24 | 1,011.3 | 1,026.3 | 1,011.3 | 1,023.8 | ±0 | ±0% | 4,800 |
| 2014/02/21 | 1,025 | 1,025 | 1,020 | 1,023.8 | +8.8 | +0.9% | 2,000 |
| 2014/02/20 | 1,027.5 | 1,027.5 | 1,015 | 1,015 | -12.5 | -1.2% | 2,800 |
| 2014/02/19 | 1,023.8 | 1,027.5 | 1,023.8 | 1,027.5 | +13.7 | +1.4% | 5,200 |
| 2014/02/18 | 1,002.5 | 1,013.8 | 1,002.5 | 1,013.8 | +11.3 | +1.1% | 3,200 |
| 2014/02/17 | 1,005 | 1,010 | 1,000 | 1,002.5 | ±0 | ±0% | 5,200 |
| 2014/02/14 | 1,015 | 1,015 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 3,600 |
| 2014/02/13 | 1,001.3 | 1,028.8 | 1,001.3 | 1,015 | +6.2 | +0.6% | 12,400 |
| 2014/02/12 | 1,000 | 1,008.8 | 998.8 | 1,008.8 | +8.8 | +0.9% | 8,000 |
| 2014/02/10 | 995 | 1,000 | 992.5 | 1,000 | +12.5 | +1.3% | 7,200 |
| 2014/02/07 | 980 | 991.3 | 980 | 987.5 | -2.5 | -0.3% | 5,600 |
| 2014/02/06 | 967.5 | 990 | 967.5 | 990 | +16.2 | +1.7% | 8,000 |
| 2014/02/05 | 975 | 981.3 | 967.5 | 973.8 | +6.3 | +0.7% | 8,800 |
| 2014/02/04 | 983.8 | 983.8 | 966.3 | 967.5 | -32.5 | -3.3% | 30,000 |
| 2014/02/03 | 1,025 | 1,025 | 1,000 | 1,000 | -27.5 | -2.7% | 13,600 |
| 2014/01/31 | 1,037.5 | 1,037.5 | 1,026.3 | 1,027.5 | -7.5 | -0.7% | 8,000 |
| 2014/01/30 | 1,040 | 1,040 | 1,030 | 1,035 | -13.8 | -1.3% | 6,800 |
| 2014/01/29 | 1,037.5 | 1,048.8 | 1,037.5 | 1,048.8 | +15 | +1.5% | 7,600 |
| 2014/01/28 | 1,036.3 | 1,045 | 1,027.5 | 1,033.8 | -2.5 | -0.2% | 10,400 |
2751～
2800
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
