パピレスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,400 | 3,400 | 3,095 | 3,190 | -185 | -5.5% | 100,000 |
| 2017/03/31 | 3,415 | 3,420 | 3,310 | 3,375 | -5 | -0.1% | 32,400 |
| 2017/03/30 | 3,445 | 3,460 | 3,350 | 3,380 | -25 | -0.7% | 57,200 |
| 2017/03/29 | 3,330 | 3,455 | 3,270 | 3,405 | -3,145 | -48% | 80,200 |
| 2017/03/28 | 6,600 | 6,690 | 6,540 | 6,550 | +20 | +0.3% | 23,400 |
| 2017/03/27 | 6,710 | 6,710 | 6,480 | 6,530 | -220 | -3.3% | 30,700 |
| 2017/03/24 | 6,630 | 6,750 | 6,500 | 6,750 | +160 | +2.4% | 34,600 |
| 2017/03/23 | 6,490 | 6,700 | 6,460 | 6,590 | ±0 | ±0% | 28,200 |
| 2017/03/22 | 6,570 | 6,680 | 6,510 | 6,590 | -140 | -2.1% | 29,500 |
| 2017/03/21 | 6,610 | 6,800 | 6,610 | 6,730 | +30 | +0.4% | 29,300 |
| 2017/03/17 | 6,850 | 6,850 | 6,580 | 6,700 | -150 | -2.2% | 70,300 |
| 2017/03/16 | 6,460 | 6,860 | 6,360 | 6,850 | +690 | +11.2% | 120,700 |
| 2017/03/15 | 6,420 | 6,450 | 6,150 | 6,160 | -300 | -4.6% | 44,400 |
| 2017/03/14 | 6,440 | 6,500 | 6,260 | 6,460 | -40 | -0.6% | 41,700 |
| 2017/03/13 | 6,680 | 6,810 | 6,360 | 6,500 | -210 | -3.1% | 55,600 |
| 2017/03/10 | 6,910 | 6,940 | 6,600 | 6,710 | -110 | -1.6% | 44,700 |
| 2017/03/09 | 6,490 | 6,870 | 6,480 | 6,820 | +280 | +4.3% | 46,100 |
| 2017/03/08 | 6,590 | 6,720 | 6,520 | 6,540 | -170 | -2.5% | 47,000 |
| 2017/03/07 | 6,960 | 7,200 | 6,560 | 6,710 | -150 | -2.2% | 93,000 |
| 2017/03/06 | 6,850 | 6,980 | 6,730 | 6,860 | +230 | +3.5% | 54,700 |
| 2017/03/03 | 6,800 | 6,800 | 6,480 | 6,630 | -110 | -1.6% | 43,700 |
| 2017/03/02 | 6,690 | 7,040 | 6,650 | 6,740 | +250 | +3.9% | 123,300 |
| 2017/03/01 | 6,180 | 6,620 | 6,180 | 6,490 | +310 | +5% | 64,500 |
| 2017/02/28 | 6,060 | 6,370 | 6,010 | 6,180 | +80 | +1.3% | 42,100 |
| 2017/02/27 | 6,300 | 6,300 | 6,060 | 6,100 | -200 | -3.2% | 41,300 |
| 2017/02/24 | 5,940 | 6,310 | 5,910 | 6,300 | +390 | +6.6% | 64,200 |
| 2017/02/23 | 5,830 | 6,010 | 5,790 | 5,910 | +90 | +1.5% | 26,700 |
| 2017/02/22 | 5,800 | 5,910 | 5,800 | 5,820 | +10 | +0.2% | 17,900 |
| 2017/02/21 | 5,860 | 5,910 | 5,700 | 5,810 | -100 | -1.7% | 45,400 |
| 2017/02/20 | 5,920 | 6,150 | 5,760 | 5,910 | +20 | +0.3% | 50,100 |
| 2017/02/17 | 6,180 | 6,180 | 5,850 | 5,890 | -210 | -3.4% | 60,800 |
| 2017/02/16 | 5,740 | 6,200 | 5,730 | 6,100 | +450 | +8% | 75,600 |
| 2017/02/15 | 5,950 | 6,020 | 5,600 | 5,650 | -200 | -3.4% | 67,900 |
| 2017/02/14 | 5,510 | 5,950 | 5,380 | 5,850 | +240 | +4.3% | 152,400 |
| 2017/02/13 | 5,450 | 5,610 | 5,300 | 5,610 | +700 | +14.3% | 99,300 |
| 2017/02/10 | 4,985 | 5,050 | 4,830 | 4,910 | -5 | -0.1% | 37,900 |
| 2017/02/09 | 5,050 | 5,220 | 4,870 | 4,915 | -65 | -1.3% | 59,600 |
| 2017/02/08 | 4,750 | 4,990 | 4,680 | 4,980 | +260 | +5.5% | 56,600 |
| 2017/02/07 | 4,850 | 4,870 | 4,680 | 4,720 | -130 | -2.7% | 29,900 |
| 2017/02/06 | 4,650 | 4,850 | 4,630 | 4,850 | +255 | +5.5% | 48,800 |
| 2017/02/03 | 4,700 | 4,810 | 4,550 | 4,595 | -115 | -2.4% | 37,400 |
| 2017/02/02 | 4,800 | 4,885 | 4,670 | 4,710 | -50 | -1.1% | 33,800 |
| 2017/02/01 | 4,820 | 4,940 | 4,630 | 4,760 | +55 | +1.2% | 64,500 |
| 2017/01/31 | 4,450 | 4,850 | 4,335 | 4,705 | +200 | +4.4% | 105,700 |
| 2017/01/30 | 4,290 | 4,555 | 4,275 | 4,505 | +240 | +5.6% | 59,600 |
| 2017/01/27 | 4,335 | 4,335 | 4,235 | 4,265 | -65 | -1.5% | 17,900 |
| 2017/01/26 | 4,400 | 4,410 | 4,315 | 4,330 | -60 | -1.4% | 16,500 |
| 2017/01/25 | 4,200 | 4,390 | 4,200 | 4,390 | +190 | +4.5% | 23,500 |
| 2017/01/24 | 4,335 | 4,340 | 4,160 | 4,200 | -120 | -2.8% | 24,400 |
| 2017/01/23 | 4,275 | 4,395 | 4,250 | 4,320 | +10 | +0.2% | 22,700 |
2051～
2100
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「パピレス」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 |
|---|---|---|---|---|---|---|---|---|
| パピレス | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ティアンドエス | 120,300円 | +34.2% | - | 0.83% | 18.53倍 | 3.48倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 鈴与シンワ | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| 応用技術 | 158,500円 | -9.4% | -6.3% | 1.89% | 14.03倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ニフティライフ | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
