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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,790 | 1,790 | 1,760 | 1,761 | -29 | -1.6% | 1,400 |
| 2011/12/09 | 1,800 | 1,800 | 1,752 | 1,790 | -10 | -0.6% | 1,800 |
| 2011/12/08 | 1,801 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,600 |
| 2011/12/07 | 1,829 | 1,829 | 1,752 | 1,800 | -30 | -1.6% | 2,900 |
| 2011/12/06 | 1,821 | 1,850 | 1,751 | 1,830 | +10 | +0.5% | 3,200 |
| 2011/12/05 | 1,789 | 1,820 | 1,789 | 1,820 | +32 | +1.8% | 500 |
| 2011/12/02 | 1,788 | 1,819 | 1,788 | 1,788 | ±0 | ±0% | 1,700 |
| 2011/12/01 | 1,796 | 1,798 | 1,735 | 1,788 | +1 | +0.1% | 1,800 |
| 2011/11/30 | 1,779 | 1,787 | 1,680 | 1,787 | +7 | +0.4% | 1,700 |
| 2011/11/29 | 1,729 | 1,797 | 1,729 | 1,780 | +51 | +2.9% | 1,600 |
| 2011/11/28 | 1,700 | 1,729 | 1,689 | 1,729 | +40 | +2.4% | 1,500 |
| 2011/11/25 | 1,655 | 1,689 | 1,655 | 1,689 | +34 | +2.1% | 400 |
| 2011/11/24 | 1,693 | 1,693 | 1,642 | 1,655 | -39 | -2.3% | 800 |
| 2011/11/22 | 1,626 | 1,694 | 1,610 | 1,694 | +26 | +1.6% | 2,800 |
| 2011/11/21 | 1,691 | 1,700 | 1,630 | 1,668 | -23 | -1.4% | 3,100 |
| 2011/11/18 | 1,732 | 1,732 | 1,676 | 1,691 | -44 | -2.5% | 1,400 |
| 2011/11/17 | 1,738 | 1,738 | 1,665 | 1,735 | -3 | -0.2% | 2,900 |
| 2011/11/16 | 1,738 | 1,751 | 1,710 | 1,738 | ±0 | ±0% | 2,900 |
| 2011/11/15 | 1,653 | 1,738 | 1,653 | 1,738 | +88 | +5.3% | 2,000 |
| 2011/11/14 | 1,679 | 1,700 | 1,636 | 1,650 | +1 | +0.1% | 5,200 |
| 2011/11/11 | 1,652 | 1,655 | 1,623 | 1,649 | -3 | -0.2% | 3,800 |
| 2011/11/10 | 1,703 | 1,703 | 1,651 | 1,652 | -106 | -6% | 5,300 |
| 2011/11/09 | 1,760 | 1,815 | 1,758 | 1,758 | ±0 | ±0% | 4,000 |
| 2011/11/08 | 1,780 | 1,780 | 1,715 | 1,758 | -2 | -0.1% | 1,200 |
| 2011/11/07 | 1,764 | 1,794 | 1,750 | 1,760 | +35 | +2% | 2,100 |
| 2011/11/04 | 1,751 | 1,753 | 1,651 | 1,725 | -25 | -1.4% | 5,500 |
| 2011/11/02 | 1,723 | 1,763 | 1,720 | 1,750 | -13 | -0.7% | 1,700 |
| 2011/11/01 | 1,767 | 1,790 | 1,760 | 1,763 | -37 | -2.1% | 2,300 |
| 2011/10/31 | 1,811 | 1,830 | 1,740 | 1,800 | -51 | -2.8% | 1,800 |
| 2011/10/28 | 1,919 | 1,920 | 1,822 | 1,851 | -4 | -0.2% | 6,600 |
| 2011/10/27 | 1,910 | 1,910 | 1,830 | 1,855 | -95 | -4.9% | 4,500 |
| 2011/10/26 | 2,080 | 2,080 | 1,880 | 1,950 | -131 | -6.3% | 10,900 |
| 2011/10/25 | 2,138 | 2,260 | 2,070 | 2,081 | +81 | +4.1% | 21,200 |
| 2011/10/24 | 1,750 | 2,000 | 1,750 | 2,000 | +261 | +15% | 15,600 |
| 2011/10/21 | 1,650 | 1,739 | 1,650 | 1,739 | +74 | +4.4% | 2,200 |
| 2011/10/20 | 1,790 | 1,796 | 1,656 | 1,665 | -58 | -3.4% | 4,300 |
| 2011/10/19 | 1,723 | 1,723 | 1,723 | 1,723 | +39 | +2.3% | 200 |
| 2011/10/18 | 1,725 | 1,725 | 1,661 | 1,684 | -61 | -3.5% | 2,000 |
| 2011/10/17 | 1,710 | 1,752 | 1,699 | 1,745 | +46 | +2.7% | 3,100 |
| 2011/10/14 | 1,681 | 1,699 | 1,656 | 1,699 | -7 | -0.4% | 1,300 |
| 2011/10/13 | 1,656 | 1,708 | 1,655 | 1,706 | +36 | +2.2% | 1,200 |
| 2011/10/12 | 1,645 | 1,670 | 1,634 | 1,670 | +38 | +2.3% | 3,200 |
| 2011/10/11 | 1,680 | 1,680 | 1,620 | 1,632 | -49 | -2.9% | 3,000 |
| 2011/10/07 | 1,720 | 1,720 | 1,655 | 1,681 | -19 | -1.1% | 2,100 |
| 2011/10/06 | 1,641 | 1,700 | 1,640 | 1,700 | +60 | +3.7% | 2,000 |
| 2011/10/05 | 1,689 | 1,700 | 1,640 | 1,640 | +14 | +0.9% | 1,300 |
| 2011/10/04 | 1,676 | 1,700 | 1,626 | 1,626 | -10 | -0.6% | 5,500 |
| 2011/10/03 | 1,650 | 1,795 | 1,610 | 1,636 | +141 | +9.4% | 17,400 |
| 2011/09/30 | 1,570 | 1,570 | 1,450 | 1,495 | -64 | -4.1% | 7,400 |
| 2011/09/29 | 1,582 | 1,582 | 1,504 | 1,559 | +57 | +3.8% | 1,400 |
3351～
3400
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 | 87,500円 | -2.6% | - | 1.14% | 34.39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 | 158,600円 | -9.4% | -6.3% | 1.89% | 14.04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 | 162,000円 | +2.4% | -8.2% | 4.14% | 15.67倍 | 3.54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
