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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 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 |
2751～
2800
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
