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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 997.5 | 998.8 | 990 | 995 | +7.5 | +0.8% | 5,600 |
| 2013/08/23 | 992.5 | 995 | 987.5 | 987.5 | -3.8 | -0.4% | 13,600 |
| 2013/08/22 | 993.8 | 993.8 | 983.8 | 991.3 | +6.3 | +0.6% | 2,400 |
| 2013/08/21 | 988.8 | 991.3 | 985 | 985 | -6.3 | -0.6% | 4,000 |
| 2013/08/20 | 991.3 | 996.3 | 988.8 | 991.3 | ±0 | ±0% | 2,800 |
| 2013/08/19 | 991.3 | 995 | 985 | 991.3 | ±0 | ±0% | 10,000 |
| 2013/08/16 | 993.8 | 997.5 | 987.5 | 991.3 | -5 | -0.5% | 7,200 |
| 2013/08/15 | 995 | 996.3 | 995 | 996.3 | -6.2 | -0.6% | 1,200 |
| 2013/08/14 | 995 | 1,002.5 | 995 | 1,002.5 | +7.5 | +0.8% | 2,000 |
| 2013/08/13 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 2,000 |
| 2013/08/12 | 1,002.5 | 1,003.8 | 1,000 | 1,000 | -3.8 | -0.4% | 6,400 |
| 2013/08/09 | 1,003.8 | 1,005 | 1,001.3 | 1,003.8 | -11.2 | -1.1% | 22,400 |
| 2013/08/08 | 1,002.5 | 1,022.5 | 1,002.5 | 1,015 | ±0 | ±0% | 7,600 |
| 2013/08/07 | 1,012.5 | 1,025 | 1,012.5 | 1,015 | -15 | -1.5% | 3,200 |
| 2013/08/06 | 1,030 | 1,032.5 | 1,030 | 1,030 | +12.5 | +1.2% | 2,800 |
| 2013/08/05 | 1,032.5 | 1,032.5 | 1,017.5 | 1,017.5 | -15 | -1.5% | 8,000 |
| 2013/08/02 | 1,020 | 1,032.5 | 1,007.5 | 1,032.5 | +22.5 | +2.2% | 17,200 |
| 2013/08/01 | 1,020 | 1,020 | 997.5 | 1,010 | +2.5 | +0.2% | 18,000 |
| 2013/07/31 | 1,017.5 | 1,022.5 | 1,003.8 | 1,007.5 | +7.5 | +0.8% | 19,200 |
| 2013/07/30 | 1,006.3 | 1,006.3 | 980 | 1,000 | -6.3 | -0.6% | 11,600 |
| 2013/07/29 | 1,025 | 1,082.5 | 987.5 | 1,006.3 | +1.3 | +0.1% | 80,400 |
| 2013/07/26 | 987.5 | 1,030 | 987.5 | 1,005 | +22.5 | +2.3% | 58,400 |
| 2013/07/25 | 982.5 | 988.8 | 977.5 | 982.5 | ±0 | ±0% | 6,800 |
| 2013/07/24 | 988.8 | 988.8 | 982.5 | 982.5 | -6.3 | -0.6% | 1,200 |
| 2013/07/23 | 986.3 | 988.8 | 986.3 | 988.8 | +8.8 | +0.9% | 2,000 |
| 2013/07/22 | 992.5 | 992.5 | 977.5 | 980 | -5 | -0.5% | 4,400 |
| 2013/07/19 | 987.5 | 992.5 | 976.3 | 985 | -2.5 | -0.3% | 8,400 |
| 2013/07/18 | 988.8 | 990 | 987.5 | 987.5 | ±0 | ±0% | 3,600 |
| 2013/07/17 | 987.5 | 987.5 | 982.5 | 987.5 | +1.2 | +0.1% | 6,000 |
| 2013/07/16 | 983.8 | 987.5 | 982.5 | 986.3 | +2.5 | +0.3% | 9,600 |
| 2013/07/12 | 983.8 | 985 | 980 | 983.8 | +3.8 | +0.4% | 4,800 |
| 2013/07/11 | 981.3 | 981.3 | 975 | 980 | -2.5 | -0.3% | 6,400 |
| 2013/07/10 | 980 | 986.3 | 980 | 982.5 | +6.2 | +0.6% | 11,200 |
| 2013/07/09 | 975 | 977.5 | 975 | 976.3 | +5 | +0.5% | 2,800 |
| 2013/07/08 | 970 | 973.8 | 970 | 971.3 | +1.3 | +0.1% | 8,800 |
| 2013/07/05 | 960 | 970 | 960 | 970 | +15 | +1.6% | 5,600 |
| 2013/07/04 | 960 | 960 | 952.5 | 955 | -7.5 | -0.8% | 4,800 |
| 2013/07/03 | 962.5 | 967.5 | 962.5 | 962.5 | ±0 | ±0% | 6,800 |
| 2013/07/02 | 952.5 | 962.5 | 952.5 | 962.5 | +13.7 | +1.4% | 7,200 |
| 2013/07/01 | 943.8 | 950 | 943.8 | 948.8 | +13.8 | +1.5% | 4,400 |
| 2013/06/28 | 932.5 | 942.5 | 932.5 | 935 | +6.2 | +0.7% | 4,800 |
| 2013/06/27 | 925 | 928.8 | 900 | 928.8 | -3.7 | -0.4% | 10,400 |
| 2013/06/26 | 951.3 | 963.8 | 926.3 | 932.5 | -47.5 | -4.8% | 18,000 |
| 2013/06/25 | 970 | 985 | 967.5 | 980 | +13.7 | +1.4% | 22,000 |
| 2013/06/24 | 967.5 | 968.8 | 961.3 | 966.3 | -1.2 | -0.1% | 8,000 |
| 2013/06/21 | 965 | 967.5 | 957.5 | 967.5 | -11.3 | -1.2% | 9,200 |
| 2013/06/20 | 986.3 | 986.3 | 961.3 | 978.8 | -10 | -1% | 10,000 |
| 2013/06/19 | 990 | 998.8 | 988.8 | 988.8 | +1.3 | +0.1% | 17,200 |
| 2013/06/18 | 975 | 987.5 | 975 | 987.5 | +12.5 | +1.3% | 10,800 |
| 2013/06/17 | 961.3 | 975 | 961.3 | 975 | +13.7 | +1.4% | 8,400 |
2901～
2950
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
