4784 GMOアドパートナーズ

株価チャート

2014/12/31

2014/08/05～2014/12/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014
12/30	502	502	497	499	-0.8%	16,700	83億6184万	-6.9%	19.41	1.72
12/29	500	505	500	503	+1%	10,900	84億2887万	-6.51%	19.57	1.74
12/26	490	503	487	498	-1.97%	35,400	83億4508万	-7.43%	19.37	1.72
12/25	508	513	498	508	-1.17%	77,600	85億1265万	-5.75%	19.76	1.76
12/24	526	530	513	514	-3.93%	56,400	86億1320万	-4.64%	20	1.78
12/22	539	539	531	535	-0.93%	26,400	89億6510万	-0.93%	20.81	1.85
12/19	540	549	526	540	+0.56%	44,000	90億4888万	+0.19%	21.01	1.87
12/18	540	544	534	537	-0.19%	14,800	89億9861万	-0.19%	20.89	1.86
12/17	538	542	535	538	-1.1%	11,100	90億1537万	+0.19%	20.93	1.86
12/16	545	545	540	544	-0.73%	25,200	91億1591万	+1.3%	21.16	1.88
12/15	542	548	539	548	+0.92%	8,100	91億8294万	+2.24%	21.32	1.89
12/12	540	543	535	543	+0.56%	17,900	90億9915万	+1.5%	21.13	1.88
12/11	530	544	525	540	+0.37%	14,300	90億4888万	+0.93%	21.01	1.87
12/10	538	544	535	538	-1.82%	11,500	90億1537万	+0.75%	20.93	1.86
12/09	537	553	533	548	+0.18%	31,200	91億8294万	+2.81%	21.32	1.89
12/08	549	550	537	547	-0.55%	24,200	91億6618万	+2.82%	21.28	1.89
12/05	550	550	540	550	+0.73%	20,400	92億1646万	+3.58%	21.4	1.9
12/04	542	555	542	546	-0.73%	19,600	91億4943万	+3.02%	21.24	1.89
12/03	558	558	545	550	-0.36%	16,700	92億1646万	+4.17%	21.4	1.9
12/02	558	558	552	552	-1.78%	18,200	92億4997万	+4.94%	21.48	1.91
12/01	558	575	558	562	+0.36%	36,100	94億1754万	+7.46%	21.86	1.94
11/28	546	562	546	560	+2.75%	29,700	93億8403万	+7.49%	21.79	1.94
11/27	547	548	536	545	+0.93%	24,900	91億3267万	+5.21%	21.2	1.88
11/26	525	542	525	540	+2.47%	29,200	90億4888万	+4.65%	21.01	1.87
11/25	524	527	520	527	0%	12,900	88億3104万	+2.53%	20.5	1.82
11/21	515	527	515	527	+1.74%	17,400	88億3104万	+3.13%	20.5	1.82
11/20	520	523	516	518	-0.38%	5,600	86億8022万	+1.77%	20.15	1.79
11/19	518	521	513	520	+0.39%	12,200	87億1374万	+2.36%	20.23	1.8
11/18	509	523	508	518	+0.58%	16,400	86億8022万	+2.17%	20.15	1.79
11/17	516	527	515	515	-0.19%	12,600	86億2995万	+1.78%	20.04	1.78
11/14	517	528	514	516	-0.58%	22,200	86億4671万	+1.78%	20.07	1.78
11/13	520	527	513	519	-0.76%	17,600	86億9698万	+2.17%	20.19	1.79
11/12	528	532	523	523	-0.95%	18,300	87億6401万	+2.75%	20.35	1.81
11/11	529	530	525	528	+0.57%	11,000	88億4780万	+3.53%	20.54	1.82
11/10	530	530	519	525	0%	7,500	87億9753万	+2.74%	20.42	1.81
11/07	533	536	525	525	-0.94%	14,800	87億9753万	+2.74%	20.42	1.81
11/06	524	532	522	530	+1.15%	19,900	88億8131万	+3.72%	20.62	1.83
11/05	526	533	506	524	+1.55%	21,500	87億8077万	+2.14%	20.39	1.81
11/04	537	540	516	516	+0.39%	30,300	86億4671万	+0.19%	20.07	1.78
10/31	510	522	509	514	-1.15%	8,900	86億1320万	-0.58%	20	1.78
10/30	513	520	510	520	+0.19%	5,300	87億1374万	+0.19%	20.23	1.8
10/29	512	519	508	519	+0.97%	9,900	86億9698万	-0.57%	20.19	1.79
10/28	517	535	497	514	+6.42%	40,500	86億1320万	-2.1%	20	1.78
10/27	489	490	480	483	-1.63%	9,200	80億9372万	-8.35%	18.79	1.67
10/24	499	503	491	491	-1.21%	6,500	82億2778万	-7.53%	19.1	1.7
10/23	500	506	496	497	-0.6%	3,500	83億2832万	-7.1%	19.34	1.72
10/22	514	514	496	500	+3.09%	11,500	83億7860万	-7.24%	19.45	1.73
10/21	503	503	485	485	-1.82%	10,300	81億2724万	-10.52%	18.87	1.68
10/20	471	505	464	494	+6.7%	25,000	82億7805万	-9.69%	19.22	1.71
10/17	465	475	460	463	-1.91%	25,900	77億5858万	-15.97%	18.01	1.6
10/16	474	491	471	472	-4.65%	29,000	79億939万	-15.26%	18.36	1.63
10/15	485	495	481	495	+1.64%	14,900	82億9481万	-11.92%	19.26	1.71
10/14	495	499	487	487	-3.37%	24,100	81億6075万	-14.11%	18.95	1.68
10/10	510	512	501	504	-3.08%	21,300	84億4562万	-11.73%	19.61	1.74
10/09	545	545	520	520	-4.94%	22,000	87億1374万	-9.72%	20.23	1.8
10/08	540	547	525	547	-0.55%	10,100	91億6618万	-5.53%	21.28	1.89
10/07	550	556	548	550	0%	5,700	92億1646万	-5.5%	21.4	1.9
10/06	541	554	541	550	+1.48%	13,900	92億1646万	-5.82%	21.4	1.9
10/03	530	542	527	542	+3.44%	13,900	90億8240万	-7.51%	21.09	1.87
10/02	523	533	519	524	-2.6%	23,000	87億8077万	-10.73%	20.39	1.81
10/01	561	561	536	538	-4.95%	33,200	90億1537万	-8.81%	20.93	1.86
09/30	580	580	566	566	-2.08%	30,600	94億8457万	-4.39%	22.01	1.96
09/29	575	580	571	578	+0.52%	9,600	96億8566万	-2.53%	22.48	2
09/26	571	581	571	575	+0.52%	11,100	96億3539万	-3.2%	22.36	1.99
09/25	571	574	570	572	-0.87%	23,300	95億8511万	-3.7%	22.25	1.98
09/24	577	579	570	577	-2.2%	33,700	96億6890万	-3.19%	22.44	1.99
09/22	590	595	582	590	+1.03%	23,800	98億8674万	-1.17%	22.95	2.04
09/19	578	584	578	584	+0.69%	7,100	97億8620万	-2.18%	22.71	2.02
09/18	584	589	577	580	-1.02%	22,700	97億1917万	-2.85%	22.56	2
09/17	593	598	584	586	-0.34%	10,900	98億1971万	-1.84%	22.79	2.02
09/16	584	594	583	588	-1.01%	16,600	98億5323万	-1.51%	22.87	2.03
09/12	604	604	592	594	-2.3%	14,700	99億5377万	-0.5%	23.1	2.05
09/11	603	611	597	608	+2.36%	27,300	101億8837万	+2.01%	23.65	2.1
09/10	603	604	584	594	-1.98%	25,500	99億5377万	-0.17%	23.1	2.05
09/09	609	609	603	606	+0.17%	6,300	101億5486万	+1.85%	23.57	2.09
09/08	600	608	600	605	+0.5%	5,100	101億3810万	+1.51%	23.53	2.09
09/05	614	614	602	602	-0.5%	14,400	100億8783万	+1.01%	23.41	2.08
09/04	610	615	604	605	-0.98%	22,300	101億3810万	+1.34%	23.53	2.09
09/03	612	616	609	611	-0.16%	11,000	102億3864万	+2%	23.76	2.11
09/02	619	620	608	612	-0.16%	16,800	102億5540万	+1.83%	23.8	2.11
09/01	601	618	596	613	+2.17%	41,900	102億7216万	+1.49%	23.84	2.12
08/29	595	600	589	600	+1.01%	13,900	100億5432万	-1.15%	23.33	2.07
08/28	590	602	590	594	+1.54%	22,300	99億5377万	-2.62%	23.1	2.05
08/27	585	590	583	585	-0.34%	14,900	98億296万	-4.72%	22.75	2.02
08/26	585	589	585	587	-0.17%	19,800	98億3647万	-4.86%	22.83	2.03
08/25	584	589	582	588	0%	18,900	98億5323万	-5.16%	22.87	2.03
08/22	593	595	588	588	-1.18%	15,600	98億5323万	-5.62%	22.87	2.03
08/21	598	603	594	595	-0.17%	13,100	99億7053万	-5.1%	23.14	2.06
08/20	607	609	595	596	-1.32%	26,400	99億8729万	-5.4%	23.18	2.06
08/19	604	608	596	604	+0.5%	17,300	101億2134万	-4.88%	23.49	2.09
08/18	601	608	600	601	-0.66%	15,700	100億7107万	-5.8%	23.37	2.08
08/15	580	606	579	605	+4.31%	42,500	101億3810万	-5.62%	23.53	2.09
08/14	580	590	574	580	+0.69%	28,300	97億1917万	-9.8%	22.56	2
08/13	570	585	567	576	-0.17%	23,200	96億5214万	-10.97%	22.4	1.99
08/12	589	594	572	577	-2.2%	23,300	96億6890万	-11.37%	22.44	1.99
08/11	584	595	584	590	+3.15%	28,900	98億8674万	-10.06%	22.95	2.04
08/08	604	604	570	572	-4.67%	41,200	95億8511万	-13.46%	22.25	1.98
08/07	595	612	595	600	+1.01%	18,200	100億5432万	-9.77%	23.33	2.07
08/06	601	608	593	594	-2.46%	29,800	99億5377万	-11.21%	23.1	2.05
08/05	635	635	606	609	-1.3%	35,900	102億513万	-9.64%	23.68	2.1

4784 GMOアドパートナーズ

株価チャート

2014/08/05～2014/12/30

株価推移

開示資料

決算

株式

チャート