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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 1,851 | 1,851 | 1,801 | 1,839 | -50 | -2.6% | 3,700 |
| 2012/07/19 | 1,915 | 1,915 | 1,889 | 1,889 | -33 | -1.7% | 300 |
| 2012/07/18 | 1,878 | 1,922 | 1,840 | 1,922 | +21 | +1.1% | 2,500 |
| 2012/07/17 | 1,923 | 1,939 | 1,901 | 1,901 | -49 | -2.5% | 2,400 |
| 2012/07/13 | 1,972 | 1,972 | 1,942 | 1,950 | -52 | -2.6% | 3,000 |
| 2012/07/12 | 2,064 | 2,064 | 2,002 | 2,002 | -18 | -0.9% | 600 |
| 2012/07/11 | 2,000 | 2,030 | 1,980 | 2,020 | +20 | +1% | 2,400 |
| 2012/07/10 | 2,046 | 2,046 | 1,990 | 2,000 | -90 | -4.3% | 2,000 |
| 2012/07/09 | 2,090 | 2,131 | 2,090 | 2,090 | -10 | -0.5% | 600 |
| 2012/07/06 | 2,150 | 2,150 | 2,010 | 2,100 | -50 | -2.3% | 5,700 |
| 2012/07/05 | 2,120 | 2,200 | 2,120 | 2,150 | +55 | +2.6% | 8,800 |
| 2012/07/04 | 2,098 | 2,104 | 1,940 | 2,095 | +35 | +1.7% | 5,400 |
| 2012/07/03 | 2,030 | 2,225 | 2,030 | 2,060 | +30 | +1.5% | 12,000 |
| 2012/07/02 | 1,952 | 2,079 | 1,950 | 2,030 | +80 | +4.1% | 3,300 |
| 2012/06/29 | 1,910 | 1,955 | 1,883 | 1,950 | +67 | +3.6% | 3,000 |
| 2012/06/28 | 1,884 | 1,898 | 1,871 | 1,883 | -7 | -0.4% | 1,600 |
| 2012/06/27 | 1,860 | 1,940 | 1,860 | 1,890 | +11 | +0.6% | 1,300 |
| 2012/06/26 | 1,887 | 1,887 | 1,858 | 1,879 | -31 | -1.6% | 1,500 |
| 2012/06/25 | 1,900 | 1,920 | 1,891 | 1,910 | +41 | +2.2% | 1,500 |
| 2012/06/22 | 1,828 | 1,869 | 1,828 | 1,869 | +39 | +2.1% | 2,000 |
| 2012/06/21 | 1,825 | 1,850 | 1,821 | 1,830 | -43 | -2.3% | 700 |
| 2012/06/20 | 1,837 | 1,873 | 1,830 | 1,873 | -27 | -1.4% | 1,000 |
| 2012/06/19 | 1,918 | 1,918 | 1,830 | 1,900 | -20 | -1% | 1,300 |
| 2012/06/18 | 1,830 | 1,920 | 1,800 | 1,920 | +95 | +5.2% | 4,100 |
| 2012/06/15 | 1,810 | 1,825 | 1,770 | 1,825 | +15 | +0.8% | 900 |
| 2012/06/14 | 1,800 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 300 |
| 2012/06/13 | 1,810 | 1,810 | 1,810 | 1,810 | +10 | +0.6% | 100 |
| 2012/06/12 | 1,738 | 1,800 | 1,738 | 1,800 | -17 | -0.9% | 200 |
| 2012/06/11 | 1,817 | 1,817 | 1,817 | 1,817 | +37 | +2.1% | 100 |
| 2012/06/08 | 1,780 | 1,780 | 1,780 | 1,780 | -40 | -2.2% | 100 |
| 2012/06/07 | 1,730 | 1,820 | 1,730 | 1,820 | +92 | +5.3% | 2,900 |
| 2012/06/06 | 1,728 | 1,730 | 1,711 | 1,728 | +17 | +1% | 1,100 |
| 2012/06/05 | 1,649 | 1,711 | 1,640 | 1,711 | +51 | +3.1% | 1,200 |
| 2012/06/04 | 1,651 | 1,660 | 1,625 | 1,660 | -40 | -2.4% | 1,500 |
| 2012/06/01 | 1,732 | 1,732 | 1,700 | 1,700 | -20 | -1.2% | 3,000 |
| 2012/05/31 | 1,771 | 1,771 | 1,720 | 1,720 | -100 | -5.5% | 800 |
| 2012/05/30 | 1,771 | 1,820 | 1,771 | 1,820 | +58 | +3.3% | 500 |
| 2012/05/29 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 100 |
| 2012/05/28 | 1,789 | 1,789 | 1,762 | 1,762 | -67 | -3.7% | 800 |
| 2012/05/25 | 1,922 | 1,922 | 1,821 | 1,829 | -50 | -2.7% | 1,200 |
| 2012/05/24 | 1,865 | 1,879 | 1,851 | 1,879 | -43 | -2.2% | 2,100 |
| 2012/05/23 | 1,930 | 1,930 | 1,922 | 1,922 | -8 | -0.4% | 800 |
| 2012/05/22 | 1,900 | 1,950 | 1,890 | 1,930 | +91 | +4.9% | 3,400 |
| 2012/05/21 | 1,775 | 1,889 | 1,750 | 1,839 | +79 | +4.5% | 2,100 |
| 2012/05/18 | 1,750 | 1,778 | 1,670 | 1,760 | -70 | -3.8% | 3,300 |
| 2012/05/17 | 1,765 | 1,845 | 1,765 | 1,830 | +49 | +2.8% | 1,100 |
| 2012/05/16 | 1,761 | 1,880 | 1,761 | 1,781 | +31 | +1.8% | 4,000 |
| 2012/05/15 | 1,700 | 1,756 | 1,690 | 1,750 | +24 | +1.4% | 5,900 |
| 2012/05/14 | 1,715 | 1,830 | 1,700 | 1,726 | +3 | +0.2% | 9,900 |
| 2012/05/11 | 1,869 | 1,872 | 1,723 | 1,723 | -172 | -9.1% | 5,900 |
3201～
3250
件表示中 / 3712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 | 87,800円 | -2.6% | - | 1.14% | 34.51倍 | 0.85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 |
| 応用技術 | 158,100円 | -9.4% | -6.3% | 1.90% | 14.00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 |
| 鈴与シンワ | 301,500円 | +9.9% | +9.2% | 3.65% | 7.59倍 | 1.90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 |
| 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 |
| ＧＭＯペパ | 163,500円 | +2.4% | -8.2% | 4.10% | 15.82倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
