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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,710 | 1,848 | 1,710 | 1,830 | +120 | +7% | 28,500 |
| 2016/05/02 | 1,662 | 1,770 | 1,662 | 1,710 | +4 | +0.2% | 30,300 |
| 2016/04/28 | 1,742 | 1,742 | 1,690 | 1,706 | -6 | -0.4% | 11,500 |
| 2016/04/27 | 1,697 | 1,727 | 1,697 | 1,712 | +31 | +1.8% | 4,900 |
| 2016/04/26 | 1,721 | 1,724 | 1,658 | 1,681 | -59 | -3.4% | 14,700 |
| 2016/04/25 | 1,743 | 1,772 | 1,724 | 1,740 | +12 | +0.7% | 11,600 |
| 2016/04/22 | 1,725 | 1,741 | 1,715 | 1,728 | -10 | -0.6% | 7,900 |
| 2016/04/21 | 1,764 | 1,764 | 1,725 | 1,738 | +14 | +0.8% | 12,700 |
| 2016/04/20 | 1,754 | 1,778 | 1,693 | 1,724 | -46 | -2.6% | 25,100 |
| 2016/04/19 | 1,721 | 1,770 | 1,720 | 1,770 | +49 | +2.8% | 17,300 |
| 2016/04/18 | 1,675 | 1,738 | 1,657 | 1,721 | +31 | +1.8% | 32,300 |
| 2016/04/15 | 1,667 | 1,717 | 1,664 | 1,690 | +10 | +0.6% | 13,200 |
| 2016/04/14 | 1,657 | 1,700 | 1,635 | 1,680 | +37 | +2.3% | 18,000 |
| 2016/04/13 | 1,660 | 1,660 | 1,606 | 1,643 | -10 | -0.6% | 23,500 |
| 2016/04/12 | 1,660 | 1,685 | 1,650 | 1,653 | -6 | -0.4% | 17,200 |
| 2016/04/11 | 1,650 | 1,675 | 1,631 | 1,659 | +16 | +1% | 10,800 |
| 2016/04/08 | 1,628 | 1,654 | 1,620 | 1,643 | -17 | -1% | 10,400 |
| 2016/04/07 | 1,645 | 1,689 | 1,645 | 1,660 | +15 | +0.9% | 6,200 |
| 2016/04/06 | 1,620 | 1,667 | 1,601 | 1,645 | +13 | +0.8% | 6,900 |
| 2016/04/05 | 1,715 | 1,754 | 1,620 | 1,632 | -101 | -5.8% | 21,200 |
| 2016/04/04 | 1,713 | 1,748 | 1,700 | 1,733 | +18 | +1% | 8,300 |
| 2016/04/01 | 1,849 | 1,850 | 1,711 | 1,715 | -94 | -5.2% | 27,400 |
| 2016/03/31 | 1,844 | 1,844 | 1,778 | 1,809 | -10 | -0.5% | 22,700 |
| 2016/03/30 | 1,899 | 1,899 | 1,795 | 1,819 | -69 | -3.7% | 28,700 |
| 2016/03/29 | 1,770 | 1,889 | 1,755 | 1,888 | -1,617 | -46.1% | 39,900 |
| 2016/03/28 | 3,620 | 3,620 | 3,505 | 3,505 | -95 | -2.6% | 20,200 |
| 2016/03/25 | 3,605 | 3,675 | 3,570 | 3,600 | -10 | -0.3% | 11,700 |
| 2016/03/24 | 3,570 | 3,635 | 3,550 | 3,610 | -25 | -0.7% | 19,500 |
| 2016/03/23 | 3,705 | 3,705 | 3,540 | 3,635 | -50 | -1.4% | 14,700 |
| 2016/03/22 | 3,770 | 3,835 | 3,625 | 3,685 | -15 | -0.4% | 19,600 |
| 2016/03/18 | 3,650 | 3,745 | 3,620 | 3,700 | ±0 | ±0% | 9,700 |
| 2016/03/17 | 3,900 | 3,900 | 3,600 | 3,700 | -100 | -2.6% | 29,600 |
| 2016/03/16 | 3,970 | 3,995 | 3,755 | 3,800 | +110 | +3% | 78,900 |
| 2016/03/15 | 3,790 | 3,805 | 3,690 | 3,690 | -85 | -2.3% | 9,100 |
| 2016/03/14 | 3,810 | 3,820 | 3,710 | 3,775 | +50 | +1.3% | 14,200 |
| 2016/03/11 | 3,625 | 3,780 | 3,625 | 3,725 | +60 | +1.6% | 10,200 |
| 2016/03/10 | 3,600 | 3,675 | 3,550 | 3,665 | +105 | +2.9% | 15,200 |
| 2016/03/09 | 3,520 | 3,600 | 3,515 | 3,560 | -5 | -0.1% | 5,000 |
| 2016/03/08 | 3,610 | 3,725 | 3,520 | 3,565 | ±0 | ±0% | 18,500 |
| 2016/03/07 | 3,410 | 3,635 | 3,410 | 3,565 | +160 | +4.7% | 22,700 |
| 2016/03/04 | 3,325 | 3,475 | 3,315 | 3,405 | +125 | +3.8% | 23,700 |
| 2016/03/03 | 3,275 | 3,325 | 3,270 | 3,280 | +5 | +0.2% | 1,200 |
| 2016/03/02 | 3,280 | 3,300 | 3,275 | 3,275 | +5 | +0.2% | 4,900 |
| 2016/03/01 | 3,260 | 3,295 | 3,225 | 3,270 | -30 | -0.9% | 2,100 |
| 2016/02/29 | 3,340 | 3,340 | 3,295 | 3,300 | -5 | -0.2% | 2,900 |
| 2016/02/26 | 3,280 | 3,320 | 3,280 | 3,305 | +25 | +0.8% | 3,900 |
| 2016/02/25 | 3,295 | 3,325 | 3,225 | 3,280 | -25 | -0.8% | 3,700 |
| 2016/02/24 | 3,380 | 3,380 | 3,285 | 3,305 | -25 | -0.8% | 6,700 |
| 2016/02/23 | 3,345 | 3,365 | 3,300 | 3,330 | +10 | +0.3% | 7,500 |
| 2016/02/22 | 3,290 | 3,390 | 3,255 | 3,320 | +70 | +2.2% | 8,600 |
2201～
2250
件表示中 / 3639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 | 86,600円 | -7.6% | - | 1.15% | - | 0.75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 |
| ヤプリ | 71,700円 | +12.5% | +33.2% | 0.00% | 11.03倍 | 4.34倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ティアンドエス | 120,100円 | +34.2% | - | 0.67% | 18.50倍 | 3.74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 |
| ＰＣＩＨＤ | 88,200円 | -47.1% | - | 4.08% | 17.87倍 | 1.00倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| アステリア | 50,700円 | +10.0% | - | 1.48% | 28.40倍 | 1.57倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
