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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 3,820 | 3,860 | 3,820 | 3,830 | +25 | +0.7% | 4,700 |
| 2011/02/17 | 3,910 | 3,910 | 3,805 | 3,805 | -85 | -2.2% | 7,500 |
| 2011/02/16 | 3,955 | 3,955 | 3,800 | 3,890 | -35 | -0.9% | 14,000 |
| 2011/02/15 | 3,700 | 3,940 | 3,670 | 3,925 | +235 | +6.4% | 23,600 |
| 2011/02/14 | 3,715 | 3,715 | 3,620 | 3,690 | -50 | -1.3% | 9,400 |
| 2011/02/10 | 3,700 | 3,770 | 3,685 | 3,740 | +15 | +0.4% | 8,000 |
| 2011/02/09 | 3,920 | 3,920 | 3,710 | 3,725 | -175 | -4.5% | 15,000 |
| 2011/02/08 | 3,940 | 3,945 | 3,900 | 3,900 | -40 | -1% | 7,500 |
| 2011/02/07 | 3,975 | 3,990 | 3,865 | 3,940 | -5 | -0.1% | 8,200 |
| 2011/02/04 | 3,990 | 3,990 | 3,905 | 3,945 | +5 | +0.1% | 5,900 |
| 2011/02/03 | 4,000 | 4,000 | 3,940 | 3,940 | -30 | -0.8% | 2,500 |
| 2011/02/02 | 3,995 | 4,040 | 3,955 | 3,970 | +55 | +1.4% | 7,900 |
| 2011/02/01 | 3,900 | 3,990 | 3,855 | 3,915 | +10 | +0.3% | 7,300 |
| 2011/01/31 | 3,850 | 4,000 | 3,815 | 3,905 | -55 | -1.4% | 8,300 |
| 2011/01/28 | 4,015 | 4,020 | 3,920 | 3,960 | -140 | -3.4% | 16,000 |
| 2011/01/27 | 4,195 | 4,195 | 4,080 | 4,100 | -95 | -2.3% | 14,400 |
| 2011/01/26 | 4,200 | 4,215 | 4,050 | 4,195 | ±0 | ±0% | 10,700 |
| 2011/01/25 | 4,140 | 4,265 | 4,125 | 4,195 | +105 | +2.6% | 18,500 |
| 2011/01/24 | 4,070 | 4,235 | 4,050 | 4,090 | +20 | +0.5% | 16,300 |
| 2011/01/21 | 4,350 | 4,350 | 3,910 | 4,070 | -300 | -6.9% | 43,900 |
| 2011/01/20 | 4,470 | 4,470 | 4,365 | 4,370 | -170 | -3.7% | 27,700 |
| 2011/01/19 | 4,580 | 4,590 | 4,510 | 4,540 | -20 | -0.4% | 14,500 |
| 2011/01/18 | 4,680 | 4,700 | 4,535 | 4,560 | -140 | -3% | 34,700 |
| 2011/01/17 | 4,740 | 4,940 | 4,625 | 4,700 | +25 | +0.5% | 127,700 |
| 2011/01/14 | 4,650 | 4,760 | 4,580 | 4,675 | +75 | +1.6% | 52,600 |
| 2011/01/13 | 4,540 | 4,685 | 4,480 | 4,600 | +95 | +2.1% | 37,200 |
| 2011/01/12 | 4,600 | 4,620 | 4,480 | 4,505 | -45 | -1% | 29,000 |
| 2011/01/11 | 4,530 | 4,775 | 4,465 | 4,550 | -50 | -1.1% | 73,500 |
| 2011/01/07 | 4,665 | 4,795 | 4,455 | 4,600 | -50 | -1.1% | 92,200 |
| 2011/01/06 | 4,970 | 4,970 | 4,625 | 4,650 | -210 | -4.3% | 93,000 |
| 2011/01/05 | 4,780 | 4,985 | 4,715 | 4,860 | +270 | +5.9% | 232,700 |
| 2011/01/04 | 4,000 | 4,590 | 3,960 | 4,590 | +700 | +18% | 154,200 |
| 2010/12/30 | 3,990 | 3,990 | 3,830 | 3,890 | -70 | -1.8% | 20,100 |
| 2010/12/29 | 3,840 | 4,000 | 3,835 | 3,960 | +85 | +2.2% | 18,700 |
| 2010/12/28 | 3,865 | 4,075 | 3,720 | 3,875 | -20 | -0.5% | 53,200 |
| 2010/12/27 | 4,015 | 4,090 | 3,830 | 3,895 | -150 | -3.7% | 40,100 |
| 2010/12/24 | 4,205 | 4,205 | 4,020 | 4,045 | -175 | -4.1% | 31,700 |
| 2010/12/22 | 4,215 | 4,385 | 4,150 | 4,220 | +15 | +0.4% | 53,300 |
| 2010/12/21 | 4,375 | 4,400 | 4,200 | 4,205 | -70 | -1.6% | 54,200 |
| 2010/12/20 | 4,255 | 4,480 | 4,180 | 4,275 | +90 | +2.2% | 95,000 |
| 2010/12/17 | 4,215 | 4,345 | 4,060 | 4,185 | -100 | -2.3% | 56,200 |
| 2010/12/16 | 4,060 | 4,365 | 4,000 | 4,285 | +295 | +7.4% | 138,200 |
| 2010/12/15 | 4,590 | 4,590 | 3,960 | 3,990 | -560 | -12.3% | 230,400 |
| 2010/12/14 | 4,130 | 4,550 | 4,130 | 4,550 | +695 | +18% | 348,900 |
| 2010/12/13 | 3,330 | 3,855 | 3,245 | 3,855 | +700 | +22.2% | 233,400 |
| 2010/12/10 | 2,830 | 3,205 | 2,800 | 3,155 | +295 | +10.3% | 50,000 |
| 2010/12/09 | 2,920 | 2,920 | 2,860 | 2,860 | -40 | -1.4% | 3,600 |
| 2010/12/08 | 2,881 | 2,950 | 2,845 | 2,900 | +25 | +0.9% | 5,700 |
| 2010/12/07 | 2,862 | 2,880 | 2,846 | 2,875 | +11 | +0.4% | 5,600 |
| 2010/12/06 | 2,901 | 2,929 | 2,850 | 2,864 | -41 | -1.4% | 10,700 |
3551～
3600
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
