!決算発表予定日 2024/05/08
3633東証S信用
業種 情報・通信業
GMOペパボ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,884 (23/06/23) | 1,118 (23/12/26) |
年初来高値 | 年初来安値 |
---|---|
1,500 (24/02/27) | 1,166 (24/01/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,341 | 1,345 | 1,337 | 1,341 | +1 | +0.1 | 1,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 1,341 | 1,356 | 1,332 | 1,340 | -10 | -0.7 | 9,900 |
4/30 | 1,359 | 1,359 | 1,341 | 1,350 | -9 | -0.7 | 3,200 |
4/26 | 1,352 | 1,366 | 1,336 | 1,359 | +7 | +0.5 | 4,800 |
4/25 | 1,329 | 1,367 | 1,317 | 1,352 | +18 | +1.4 | 8,300 |
4/24 | 1,320 | 1,348 | 1,310 | 1,334 | +6 | +0.5 | 6,000 |
4/23 | 1,301 | 1,340 | 1,294 | 1,328 | +36 | +2.8 | 8,000 |
4/22 | 1,270 | 1,303 | 1,270 | 1,292 | +22 | +1.7 | 2,900 |
4/19 | 1,276 | 1,287 | 1,240 | 1,270 | -16 | -1.2 | 13,000 |
4/18 | 1,265 | 1,286 | 1,263 | 1,286 | +22 | +1.7 | 3,900 |
4/17 | 1,278 | 1,278 | 1,253 | 1,264 | -10 | -0.8 | 6,200 |
4/16 | 1,307 | 1,307 | 1,269 | 1,274 | -33 | -2.5 | 8,600 |
4/15 | 1,315 | 1,315 | 1,296 | 1,307 | -12 | -0.9 | 3,800 |
4/12 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1 | 2,700 |
4/11 | 1,315 | 1,320 | 1,311 | 1,320 | +5 | +0.4 | 1,000 |
4/10 | 1,327 | 1,327 | 1,313 | 1,315 | +14 | +1.1 | 2,600 |
4/9 | 1,298 | 1,301 | 1,282 | 1,301 | +2 | +0.2 | 2,700 |
4/8 | 1,297 | 1,299 | 1,281 | 1,299 | +29 | +2.3 | 4,100 |
4/5 | 1,278 | 1,282 | 1,255 | 1,270 | -9 | -0.7 | 6,400 |
4/4 | 1,280 | 1,289 | 1,276 | 1,279 | 0 | 0.0 | 7,800 |
4/3 | 1,279 | 1,299 | 1,279 | 1,279 | -3 | -0.2 | 5,800 |
4/2 | 1,323 | 1,323 | 1,282 | 1,282 | -41 | -3.1 | 10,800 |
4/1 | 1,348 | 1,355 | 1,323 | 1,323 | -37 | -2.7 | 10,900 |
3/29 | 1,337 | 1,360 | 1,335 | 1,360 | +23 | +1.7 | 4,900 |
3/28 | 1,360 | 1,375 | 1,337 | 1,337 | -38 | -2.8 | 5,000 |
3/27 | 1,366 | 1,385 | 1,360 | 1,375 | +22 | +1.6 | 7,100 |
3/26 | 1,380 | 1,397 | 1,353 | 1,353 | -27 | -2.0 | 5,400 |
3/25 | 1,369 | 1,385 | 1,369 | 1,380 | +6 | +0.4 | 3,800 |
3/22 | 1,366 | 1,386 | 1,352 | 1,374 | +8 | +0.6 | 10,100 |
3/21 | 1,380 | 1,397 | 1,366 | 1,366 | -13 | -0.9 | 6,100 |
3/19 | 1,368 | 1,400 | 1,349 | 1,379 | +21 | +1.6 | 11,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて