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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 846.3 | 846.3 | 812.5 | 816.3 | -31.2 | -3.7% | 5,600 |
| 2010/04/28 | 802.5 | 847.5 | 802.5 | 847.5 | +27.5 | +3.4% | 8,800 |
| 2010/04/27 | 832.5 | 832.5 | 815 | 820 | -17.5 | -2.1% | 8,800 |
| 2010/04/26 | 848.8 | 850 | 832.5 | 837.5 | +31.2 | +3.9% | 7,600 |
| 2010/04/23 | 812.5 | 825 | 806.3 | 806.3 | +6.3 | +0.8% | 13,200 |
| 2010/04/22 | 818.8 | 818.8 | 800 | 800 | ±0 | ±0% | 9,200 |
| 2010/04/21 | 820 | 820 | 791.3 | 800 | +8.7 | +1.1% | 8,000 |
| 2010/04/20 | 812.5 | 812.5 | 791.3 | 791.3 | -15 | -1.9% | 12,400 |
| 2010/04/19 | 800 | 810 | 795 | 806.3 | +2.5 | +0.3% | 12,000 |
| 2010/04/16 | 822.5 | 825 | 792.5 | 803.8 | -6.2 | -0.8% | 13,200 |
| 2010/04/15 | 786.3 | 860 | 786.3 | 810 | +30 | +3.8% | 32,800 |
| 2010/04/14 | 765 | 780 | 765 | 780 | +17.5 | +2.3% | 5,600 |
| 2010/04/13 | 777.5 | 780 | 755 | 762.5 | -8.8 | -1.1% | 9,200 |
| 2010/04/12 | 775 | 775 | 762.5 | 771.3 | +11.3 | +1.5% | 3,200 |
| 2010/04/09 | 761.3 | 763.8 | 757.5 | 760 | -1.3 | -0.2% | 4,400 |
| 2010/04/08 | 763.8 | 763.8 | 761.3 | 761.3 | -20 | -2.6% | 6,400 |
| 2010/04/07 | 780 | 787.5 | 775 | 781.3 | +1.3 | +0.2% | 4,800 |
| 2010/04/06 | 787.5 | 795 | 775 | 780 | +7.5 | +1% | 3,600 |
| 2010/04/05 | 767.5 | 775 | 756.3 | 772.5 | +22.5 | +3% | 6,400 |
| 2010/04/02 | 765 | 765 | 748.8 | 750 | -18.8 | -2.4% | 4,400 |
| 2010/04/01 | 773.8 | 773.8 | 757.5 | 768.8 | -5 | -0.6% | 8,000 |
| 2010/03/31 | 750 | 775 | 750 | 773.8 | +23.8 | +3.2% | 2,400 |
| 2010/03/30 | 762.5 | 762.5 | 745 | 750 | -2.5 | -0.3% | 14,400 |
| 2010/03/29 | 738.8 | 762.5 | 735 | 752.5 | -3.8 | -0.5% | 6,000 |
| 2010/03/26 | 772.5 | 772.5 | 740 | 756.3 | -47.5 | -5.9% | 21,200 |
| 2010/03/25 | 842.5 | 842.5 | 775 | 803.8 | -41.2 | -4.9% | 8,000 |
| 2010/03/24 | 837.5 | 845 | 827.5 | 845 | -1.3 | -0.2% | 5,200 |
| 2010/03/23 | 802.5 | 846.3 | 800 | 846.3 | +46.3 | +5.8% | 10,400 |
| 2010/03/19 | 796.3 | 800 | 787.5 | 800 | +2.5 | +0.3% | 11,200 |
| 2010/03/18 | 777.5 | 797.5 | 770 | 797.5 | +13.7 | +1.7% | 11,200 |
| 2010/03/17 | 735 | 783.8 | 735 | 783.8 | +46.3 | +6.3% | 26,000 |
| 2010/03/16 | 674.5 | 749.8 | 674.5 | 737.5 | +60 | +8.9% | 21,600 |
| 2010/03/15 | 687 | 687.5 | 670 | 677.5 | -5 | -0.7% | 8,000 |
| 2010/03/12 | 667.5 | 687.5 | 662.5 | 682.5 | +15 | +2.2% | 11,600 |
| 2010/03/11 | 667.5 | 667.5 | 665 | 667.5 | +3.7 | +0.6% | 5,200 |
| 2010/03/10 | 667.5 | 667.5 | 663.8 | 663.8 | -3.7 | -0.6% | 8,000 |
| 2010/03/09 | 669.8 | 669.8 | 667.5 | 667.5 | -0.3 | ±0% | 1,600 |
| 2010/03/08 | 667.5 | 667.8 | 667.5 | 667.8 | +4 | +0.6% | 800 |
| 2010/03/05 | 666.3 | 669.8 | 663.8 | 663.8 | +6.3 | +1% | 6,800 |
| 2010/03/04 | 657.5 | 669.8 | 653.8 | 657.5 | +4 | +0.6% | 4,000 |
| 2010/03/03 | 655 | 655 | 653.3 | 653.5 | -1.5 | -0.2% | 2,000 |
| 2010/03/02 | 651 | 655 | 651 | 655 | +4.5 | +0.7% | 3,200 |
| 2010/03/01 | 650.5 | 650.5 | 650.5 | 650.5 | -2 | -0.3% | 2,000 |
| 2010/02/26 | 652.5 | 652.5 | 652.5 | 652.5 | +2.5 | +0.4% | 2,000 |
| 2010/02/25 | 662.5 | 662.5 | 650 | 650 | +2.5 | +0.4% | 4,800 |
| 2010/02/24 | 647.5 | 647.5 | 647.5 | 647.5 | ±0 | ±0% | 1,600 |
| 2010/02/23 | 649.8 | 649.8 | 640 | 647.5 | -2.5 | -0.4% | 9,600 |
| 2010/02/22 | 662.8 | 662.8 | 650 | 650 | -12.5 | -1.9% | 23,200 |
| 2010/02/19 | 675 | 675 | 662.5 | 662.5 | -8 | -1.2% | 8,400 |
| 2010/02/18 | 675 | 675 | 670 | 670.5 | -4.5 | -0.7% | 4,400 |
3701～
3750
件表示中 / 4031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 | 156,700円 | +2.4% | -8.2% | 4.28% | 15.22倍 | 3.42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 |
| ＦＩＧ | 28,600円 | +13.2% | +103.6% | 1.75% | 15.75倍 | 1.08倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| フォーバルＴＬ | 51,700円 | -2.7% | +4.9% | 4.45% | 9.41倍 | 2.60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 |
| Ｉ Ｃ | 105,300円 | +3.2% | -2.9% | 3.23% | 17.96倍 | 1.27倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| モバファク | 93,900円 | +4.6% | -3.6% | 4.26% | 9.57倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
