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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,606 | 1,616 | 1,520 | 1,522 | -84 | -5.2% | 11,400 |
| 2024/07/23 | 1,605 | 1,635 | 1,605 | 1,606 | +10 | +0.6% | 2,700 |
| 2024/07/22 | 1,611 | 1,628 | 1,596 | 1,596 | -42 | -2.6% | 10,200 |
| 2024/07/19 | 1,665 | 1,677 | 1,622 | 1,638 | -67 | -3.9% | 11,400 |
| 2024/07/18 | 1,595 | 1,720 | 1,591 | 1,705 | +130 | +8.3% | 33,900 |
| 2024/07/17 | 1,545 | 1,586 | 1,545 | 1,575 | +33 | +2.1% | 12,700 |
| 2024/07/16 | 1,507 | 1,542 | 1,507 | 1,542 | +41 | +2.7% | 11,800 |
| 2024/07/12 | 1,506 | 1,517 | 1,500 | 1,501 | +1 | +0.1% | 10,600 |
| 2024/07/11 | 1,490 | 1,507 | 1,490 | 1,500 | +19 | +1.3% | 3,600 |
| 2024/07/10 | 1,498 | 1,498 | 1,480 | 1,481 | +3 | +0.2% | 5,200 |
| 2024/07/09 | 1,490 | 1,490 | 1,469 | 1,478 | +2 | +0.1% | 2,100 |
| 2024/07/08 | 1,479 | 1,484 | 1,462 | 1,476 | -3 | -0.2% | 4,200 |
| 2024/07/05 | 1,500 | 1,505 | 1,465 | 1,479 | -20 | -1.3% | 7,400 |
| 2024/07/04 | 1,495 | 1,499 | 1,478 | 1,499 | +14 | +0.9% | 4,600 |
| 2024/07/03 | 1,499 | 1,499 | 1,467 | 1,485 | -3 | -0.2% | 5,600 |
| 2024/07/02 | 1,488 | 1,488 | 1,478 | 1,488 | +4 | +0.3% | 2,700 |
| 2024/07/01 | 1,472 | 1,493 | 1,467 | 1,484 | +12 | +0.8% | 18,100 |
| 2024/06/28 | 1,466 | 1,500 | 1,458 | 1,472 | +6 | +0.4% | 8,100 |
| 2024/06/27 | 1,495 | 1,495 | 1,461 | 1,466 | -12 | -0.8% | 8,700 |
| 2024/06/26 | 1,502 | 1,520 | 1,461 | 1,478 | -32 | -2.1% | 15,200 |
| 2024/06/25 | 1,522 | 1,525 | 1,487 | 1,510 | -19 | -1.2% | 8,800 |
| 2024/06/24 | 1,518 | 1,529 | 1,499 | 1,529 | +29 | +1.9% | 7,200 |
| 2024/06/21 | 1,515 | 1,519 | 1,500 | 1,500 | -14 | -0.9% | 5,800 |
| 2024/06/20 | 1,513 | 1,515 | 1,502 | 1,514 | +14 | +0.9% | 10,000 |
| 2024/06/19 | 1,479 | 1,503 | 1,475 | 1,500 | +21 | +1.4% | 9,200 |
| 2024/06/18 | 1,458 | 1,485 | 1,455 | 1,479 | +26 | +1.8% | 5,300 |
| 2024/06/17 | 1,460 | 1,460 | 1,442 | 1,453 | -8 | -0.5% | 4,400 |
| 2024/06/14 | 1,414 | 1,469 | 1,414 | 1,461 | +41 | +2.9% | 12,300 |
| 2024/06/13 | 1,434 | 1,434 | 1,409 | 1,420 | ±0 | ±0% | 2,500 |
| 2024/06/12 | 1,430 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/06/11 | 1,445 | 1,455 | 1,430 | 1,430 | +2 | +0.1% | 5,500 |
| 2024/06/10 | 1,404 | 1,429 | 1,403 | 1,428 | +36 | +2.6% | 6,200 |
| 2024/06/07 | 1,376 | 1,401 | 1,376 | 1,392 | -5 | -0.4% | 2,600 |
| 2024/06/06 | 1,390 | 1,397 | 1,388 | 1,397 | +7 | +0.5% | 2,700 |
| 2024/06/05 | 1,390 | 1,396 | 1,388 | 1,390 | -8 | -0.6% | 1,500 |
| 2024/06/04 | 1,382 | 1,402 | 1,357 | 1,398 | +1 | +0.1% | 3,900 |
| 2024/06/03 | 1,415 | 1,415 | 1,350 | 1,397 | +9 | +0.6% | 25,900 |
| 2024/05/31 | 1,368 | 1,388 | 1,368 | 1,388 | +12 | +0.9% | 2,700 |
| 2024/05/30 | 1,385 | 1,385 | 1,355 | 1,376 | -8 | -0.6% | 7,000 |
| 2024/05/29 | 1,390 | 1,405 | 1,369 | 1,384 | -30 | -2.1% | 9,600 |
| 2024/05/28 | 1,403 | 1,415 | 1,387 | 1,414 | +9 | +0.6% | 3,500 |
| 2024/05/27 | 1,404 | 1,405 | 1,390 | 1,405 | +6 | +0.4% | 3,200 |
| 2024/05/24 | 1,375 | 1,413 | 1,366 | 1,399 | +23 | +1.7% | 5,800 |
| 2024/05/23 | 1,409 | 1,409 | 1,375 | 1,376 | -19 | -1.4% | 4,500 |
| 2024/05/22 | 1,408 | 1,408 | 1,389 | 1,395 | -9 | -0.6% | 4,100 |
| 2024/05/21 | 1,380 | 1,410 | 1,380 | 1,404 | +25 | +1.8% | 4,500 |
| 2024/05/20 | 1,378 | 1,414 | 1,377 | 1,379 | +28 | +2.1% | 12,200 |
| 2024/05/17 | 1,368 | 1,368 | 1,351 | 1,351 | -7 | -0.5% | 1,600 |
| 2024/05/16 | 1,392 | 1,398 | 1,358 | 1,358 | -34 | -2.4% | 3,400 |
| 2024/05/15 | 1,390 | 1,400 | 1,385 | 1,392 | -8 | -0.6% | 4,900 |
251～
300
件表示中 / 4063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 | 160,000円 | +2.4% | -8.2% | 4.19% | 15.51倍 | 3.48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 |
| フォーバルＴＬ | 52,300円 | -2.7% | +4.9% | 4.40% | 9.52倍 | 2.64倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| キーウェア | 96,200円 | +6.6% | -6.0% | 3.53% | 10.05倍 | 1.06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 | 95,900円 | +4.6% | -3.6% | 4.17% | 9.75倍 | 2.18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 |
| ビーグリー | 134,100円 | +6.2% | -1.0% | 3.58% | 8.47倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
