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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 1,408 | 1,408 | 1,385 | 1,400 | -5 | -0.4% | 4,800 |
| 2024/05/13 | 1,378 | 1,409 | 1,378 | 1,405 | +29 | +2.1% | 4,900 |
| 2024/05/10 | 1,398 | 1,408 | 1,374 | 1,376 | ±0 | ±0% | 8,100 |
| 2024/05/09 | 1,399 | 1,432 | 1,356 | 1,376 | +19 | +1.4% | 15,900 |
| 2024/05/08 | 1,359 | 1,359 | 1,345 | 1,357 | -2 | -0.1% | 3,800 |
| 2024/05/07 | 1,350 | 1,360 | 1,347 | 1,359 | +18 | +1.3% | 2,600 |
| 2024/05/02 | 1,341 | 1,345 | 1,337 | 1,341 | +1 | +0.1% | 1,400 |
| 2024/05/01 | 1,341 | 1,356 | 1,332 | 1,340 | -10 | -0.7% | 9,900 |
| 2024/04/30 | 1,359 | 1,359 | 1,341 | 1,350 | -9 | -0.7% | 3,200 |
| 2024/04/26 | 1,352 | 1,366 | 1,336 | 1,359 | +7 | +0.5% | 4,800 |
| 2024/04/25 | 1,329 | 1,367 | 1,317 | 1,352 | +18 | +1.3% | 8,300 |
| 2024/04/24 | 1,320 | 1,348 | 1,310 | 1,334 | +6 | +0.5% | 6,000 |
| 2024/04/23 | 1,301 | 1,340 | 1,294 | 1,328 | +36 | +2.8% | 8,000 |
| 2024/04/22 | 1,270 | 1,303 | 1,270 | 1,292 | +22 | +1.7% | 2,900 |
| 2024/04/19 | 1,276 | 1,287 | 1,240 | 1,270 | -16 | -1.2% | 13,000 |
| 2024/04/18 | 1,265 | 1,286 | 1,263 | 1,286 | +22 | +1.7% | 3,900 |
| 2024/04/17 | 1,278 | 1,278 | 1,253 | 1,264 | -10 | -0.8% | 6,200 |
| 2024/04/16 | 1,307 | 1,307 | 1,269 | 1,274 | -33 | -2.5% | 8,600 |
| 2024/04/15 | 1,315 | 1,315 | 1,296 | 1,307 | -12 | -0.9% | 3,800 |
| 2024/04/12 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1% | 2,700 |
| 2024/04/11 | 1,315 | 1,320 | 1,311 | 1,320 | +5 | +0.4% | 1,000 |
| 2024/04/10 | 1,327 | 1,327 | 1,313 | 1,315 | +14 | +1.1% | 2,600 |
| 2024/04/09 | 1,298 | 1,301 | 1,282 | 1,301 | +2 | +0.2% | 2,700 |
| 2024/04/08 | 1,297 | 1,299 | 1,281 | 1,299 | +29 | +2.3% | 4,100 |
| 2024/04/05 | 1,278 | 1,282 | 1,255 | 1,270 | -9 | -0.7% | 6,400 |
| 2024/04/04 | 1,280 | 1,289 | 1,276 | 1,279 | ±0 | ±0% | 7,800 |
| 2024/04/03 | 1,279 | 1,299 | 1,279 | 1,279 | -3 | -0.2% | 5,800 |
| 2024/04/02 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1% | 10,800 |
| 2024/04/01 | 1,348 | 1,355 | 1,323 | 1,323 | -37 | -2.7% | 10,900 |
| 2024/03/29 | 1,337 | 1,360 | 1,335 | 1,360 | +23 | +1.7% | 4,900 |
| 2024/03/28 | 1,360 | 1,375 | 1,337 | 1,337 | -38 | -2.8% | 5,000 |
| 2024/03/27 | 1,366 | 1,385 | 1,360 | 1,375 | +22 | +1.6% | 7,100 |
| 2024/03/26 | 1,380 | 1,397 | 1,353 | 1,353 | -27 | -2% | 5,400 |
| 2024/03/25 | 1,369 | 1,385 | 1,369 | 1,380 | +6 | +0.4% | 3,800 |
251～
300
件表示中 / 4029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 | 159,700円 | +2.4% | -8.2% | 4.20% | 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 |
| バルテスＨＤ | 41,100円 | +11.2% | -31.5% | 0.97% | 20.84倍 | 2.50倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ブルーイノベ | 223,300円 | +23.7% | - | 0.00% | - | 13.90倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| トリプルアイス | 101,700円 | +35.9% | +108.5% | 0.00% | 284.08倍 | 4.24倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| キーウェア | 91,500円 | +6.6% | -6.0% | 3.72% | 9.55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 |
市場注目の銘柄
チャート関連のコラム
