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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,075 | 1,075 | 1,066.3 | 1,075 | +2.5 | +0.2% | 16,000 |
| 2013/12/19 | 1,070 | 1,080 | 1,070 | 1,072.5 | +5 | +0.5% | 15,200 |
| 2013/12/18 | 1,063.8 | 1,075 | 1,050 | 1,067.5 | +8.7 | +0.8% | 18,800 |
| 2013/12/17 | 1,068.8 | 1,073.8 | 1,058.8 | 1,058.8 | -8.7 | -0.8% | 18,800 |
| 2013/12/16 | 1,073.8 | 1,078.8 | 1,065 | 1,067.5 | -5 | -0.5% | 20,000 |
| 2013/12/13 | 1,075 | 1,075 | 1,057.5 | 1,072.5 | +10 | +0.9% | 16,400 |
| 2013/12/12 | 1,077.5 | 1,091.3 | 1,062.5 | 1,062.5 | -15 | -1.4% | 18,400 |
| 2013/12/11 | 1,083.8 | 1,083.8 | 1,072.5 | 1,077.5 | +1.2 | +0.1% | 15,200 |
| 2013/12/10 | 1,077.5 | 1,087.5 | 1,071.3 | 1,076.3 | ±0 | ±0% | 14,400 |
| 2013/12/09 | 1,080 | 1,086.3 | 1,062.5 | 1,076.3 | +13.8 | +1.3% | 25,600 |
| 2013/12/06 | 1,082.5 | 1,082.5 | 1,047.5 | 1,062.5 | -18.8 | -1.7% | 37,600 |
| 2013/12/05 | 1,100 | 1,103.8 | 1,081.3 | 1,081.3 | -18.7 | -1.7% | 24,000 |
| 2013/12/04 | 1,107.5 | 1,108.8 | 1,095 | 1,100 | -7.5 | -0.7% | 18,000 |
| 2013/12/03 | 1,108.8 | 1,112.5 | 1,100 | 1,107.5 | +6.2 | +0.6% | 14,800 |
| 2013/12/02 | 1,098.8 | 1,101.3 | 1,086.3 | 1,101.3 | +17.5 | +1.6% | 22,000 |
| 2013/11/29 | 1,082.5 | 1,083.8 | 1,072.5 | 1,083.8 | +2.5 | +0.2% | 6,400 |
| 2013/11/28 | 1,080 | 1,085 | 1,073.8 | 1,081.3 | +7.5 | +0.7% | 8,400 |
| 2013/11/27 | 1,076.3 | 1,076.3 | 1,065 | 1,073.8 | +8.8 | +0.8% | 9,200 |
| 2013/11/26 | 1,070 | 1,071.3 | 1,062.5 | 1,065 | +2.5 | +0.2% | 9,600 |
| 2013/11/25 | 1,075 | 1,086.3 | 1,062.5 | 1,062.5 | -10 | -0.9% | 22,800 |
| 2013/11/22 | 1,073.8 | 1,080 | 1,066.3 | 1,072.5 | +10 | +0.9% | 11,200 |
| 2013/11/21 | 1,067.5 | 1,080 | 1,055 | 1,062.5 | +2.5 | +0.2% | 20,400 |
| 2013/11/20 | 1,085 | 1,088.8 | 1,060 | 1,060 | -30 | -2.8% | 26,800 |
| 2013/11/19 | 1,107.5 | 1,107.5 | 1,090 | 1,090 | -17.5 | -1.6% | 6,800 |
| 2013/11/18 | 1,086.3 | 1,107.5 | 1,086.3 | 1,107.5 | +7.5 | +0.7% | 11,600 |
| 2013/11/15 | 1,068.8 | 1,100 | 1,068.8 | 1,100 | +27.5 | +2.6% | 10,000 |
| 2013/11/14 | 1,073.8 | 1,077.5 | 1,066.3 | 1,072.5 | +12.5 | +1.2% | 10,400 |
| 2013/11/13 | 1,063.8 | 1,063.8 | 1,050 | 1,060 | +10 | +1% | 6,400 |
| 2013/11/12 | 1,047.5 | 1,066.3 | 1,037.5 | 1,050 | +1.2 | +0.1% | 10,000 |
| 2013/11/11 | 1,076.3 | 1,097.5 | 1,037.5 | 1,048.8 | -26.2 | -2.4% | 21,200 |
| 2013/11/08 | 1,091.3 | 1,091.3 | 1,073.8 | 1,075 | -33.8 | -3% | 14,000 |
| 2013/11/07 | 1,087.5 | 1,117.5 | 1,087.5 | 1,108.8 | +22.5 | +2.1% | 6,000 |
| 2013/11/06 | 1,090 | 1,107.5 | 1,075 | 1,086.3 | +13.8 | +1.3% | 14,400 |
| 2013/11/05 | 1,110 | 1,122.5 | 1,072.5 | 1,072.5 | -47.5 | -4.2% | 29,600 |
| 2013/11/01 | 1,121.3 | 1,146.3 | 1,097.5 | 1,120 | ±0 | ±0% | 20,400 |
| 2013/10/31 | 1,157.5 | 1,182.5 | 1,113.8 | 1,120 | -132.5 | -10.6% | 74,400 |
| 2013/10/30 | 1,277.5 | 1,277.5 | 1,236.3 | 1,252.5 | -57.5 | -4.4% | 18,400 |
| 2013/10/29 | 1,300 | 1,322.5 | 1,270 | 1,310 | -15 | -1.1% | 18,800 |
| 2013/10/28 | 1,235 | 1,352.5 | 1,235 | 1,325 | +113.7 | +9.4% | 44,000 |
| 2013/10/25 | 1,247.5 | 1,247.5 | 1,188.8 | 1,211.3 | -22.5 | -1.8% | 14,000 |
| 2013/10/24 | 1,227.5 | 1,237.5 | 1,200 | 1,233.8 | +23.8 | +2% | 9,600 |
| 2013/10/23 | 1,192.5 | 1,275 | 1,192.5 | 1,210 | +20 | +1.7% | 19,600 |
| 2013/10/22 | 1,217.5 | 1,217.5 | 1,187.5 | 1,190 | -27.5 | -2.3% | 10,800 |
| 2013/10/21 | 1,245 | 1,280 | 1,200 | 1,217.5 | +17.5 | +1.5% | 54,000 |
| 2013/10/18 | 1,125 | 1,223.8 | 1,125 | 1,200 | +77.5 | +6.9% | 42,000 |
| 2013/10/17 | 1,113.8 | 1,138.8 | 1,113.8 | 1,122.5 | +15 | +1.4% | 8,400 |
| 2013/10/16 | 1,170 | 1,170 | 1,107.5 | 1,107.5 | -63.8 | -5.4% | 13,200 |
| 2013/10/15 | 1,168.8 | 1,171.3 | 1,137.5 | 1,171.3 | +16.3 | +1.4% | 17,600 |
| 2013/10/11 | 1,110 | 1,198.8 | 1,102.5 | 1,155 | +52.5 | +4.8% | 54,000 |
| 2013/10/10 | 1,102.5 | 1,113.8 | 1,082.5 | 1,102.5 | +12.5 | +1.1% | 19,600 |
2851～
2900
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
