5127 グッピーズ

時価

85億円

PER 予

23.36倍

4.96倍

0%

ROE 予

21.24%

ROA 予

16.03%

株価チャート

株価

1/27

前日 (1/26): 2,429
始値: 2,481
高値: 2,488
安値: 2,365
終値 -0.82%: 2,409
出来高 -40.38%: 181,200

乖離率

株価（5日） 移動平均値: +5.89%
2,275
株価（25日） 移動平均値: +34.73%
1,788
出来高（5日） 移動平均値: +14.29%
158,540

2022/09/30～2023/01/27

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
2023
01/27	2,481	2,488	2,365	2,409	-0.82%	181,200	85億208万	+34.73%	23.36	4.96
01/26	2,261	2,452	2,222	2,429	+10.36%	303,900	85億7266万	+38.8%	23.55	5
01/25	2,163	2,245	2,163	2,201	-0.45%	53,200	77億6798万	+28.41%	21.34	4.53
01/24	2,126	2,263	2,094	2,211	+4%	119,600	78億328万	+31.06%	21.44	4.55
01/23	2,086	2,173	2,038	2,126	+3.45%	134,800	75億329万	+28%	20.61	4.38
01/20	2,010	2,085	1,963	2,055	+2.24%	162,500	72億5271万	+25.38%	19.93	4.23
01/19	2,027	2,093	2,005	2,010	-1.9%	108,300	70億9389万	+24.23%	19.49	4.14
01/18	2,166	2,166	1,965	2,049	-4.79%	284,200	72億3153万	+28.06%	19.87	4.22
01/17	2,145	2,185	2,053	2,152	+0.09%	191,200	75億9505万	+36.03%	20.87	4.43
01/16	2,050	2,199	2,050	2,150	+1.9%	354,100	75億8799万	+37.82%	20.85	4.43
01/13	2,000	2,173	1,965	2,110	+7.65%	1,659,900	74億4682万	+37.01%	20.46	4.35
01/12	1,960	1,960	1,960	1,960	+25.64%	25,700	69億1742万	+29.03%	19	4.04
01/11	1,549	1,580	1,499	1,560	+2.43%	139,100	55億570万	+3.17%	15.13	3.21
01/10	1,483	1,549	1,483	1,523	+4.82%	108,400	53億7512万	+0.26%	14.77	3.14
01/06	1,410	1,459	1,373	1,453	+3.71%	58,000	51億2807万	-4.85%	14.09	2.99
01/05	1,440	1,443	1,381	1,401	-2.16%	58,800	49億4454万	-9.03%	13.58	2.89
01/04	1,454	1,530	1,411	1,432	-0.14%	108,200	50億5395万	-7.85%	13.88	2.95
2022
12/30	1,479	1,479	1,426	1,434	+0.07%	33,300	50億6101万	-8.66%	13.9	2.95
12/29	1,410	1,487	1,392	1,433	+1.78%	50,400	50億5748万	-9.7%	13.89	2.95
12/28	1,434	1,434	1,343	1,408	-2.15%	71,700	49億6925万	-12.16%	13.65	2.9
12/27	1,394	1,469	1,394	1,439	+4.5%	44,000	50億7866万	-11.06%	13.95	2.96
12/26	1,420	1,447	1,370	1,377	-2.41%	47,600	48億5984万	-15.73%	13.35	2.84
12/23	1,483	1,483	1,403	1,411	-5.43%	64,200	49億7984万	-14.43%	13.68	2.91
12/22	1,463	1,510	1,450	1,492	+1.98%	34,000	52億6571万	-10.28%	14.47	3.07
12/21	1,449	1,478	1,423	1,463	+0.21%	37,400	51億6336万	-12.29%	14.19	3.01
12/20	1,534	1,540	1,415	1,460	-4.82%	102,400	51億5277万	-12.68%	14.16	3.01
12/19	1,519	1,547	1,502	1,534	+0.72%	20,800	54億1394万	-8.69%	14.87	3.16
12/16	1,538	1,553	1,506	1,523	-3.49%	47,500	53億7512万	-9.45%	14.77	3.14
12/15	1,555	1,595	1,514	1,578	+1.35%	35,400	55億6923万	-6.29%	15.3	3.25
12/14	1,569	1,569	1,545	1,557	+0.39%	9,700	54億9512万	-7.49%	15.1	3.21
12/13	1,560	1,590	1,547	1,551	+0.52%	23,400	54億7394万	-7.84%	15.04	3.19
12/12	1,595	1,602	1,530	1,543	-4.22%	60,100	54億4570万	-8.26%	14.96	3.18
12/09	1,610	1,648	1,596	1,611	+0.94%	27,200	56億8570万	-4.16%	15.62	3.32
12/08	1,648	1,648	1,576	1,596	-2.86%	43,200	56億3276万	-4.83%	15.47	3.29
12/07	1,604	1,648	1,566	1,643	+2.43%	34,600	57億9863万	-1.91%	15.93	3.38
12/06	1,785	1,785	1,589	1,604	-9.33%	114,200	56億6099万	-3.95%	15.55	3.3
12/05	1,737	1,807	1,707	1,769	+1.84%	44,800	62億4333万	+6.18%	17.15	3.64
12/02	1,740	1,757	1,677	1,737	0%	44,400	61億3039万	+4.95%	16.84	3.58
12/01	1,804	1,804	1,735	1,737	-1.36%	33,700	61億3039万	+5.59%	16.84	3.58
11/30	1,759	1,781	1,715	1,761	-0.06%	30,200	62億1509万	+7.51%	17.07	3.63
11/29	1,851	1,851	1,762	1,762	-3.72%	57,800	62億1862万	+8.1%	17.08	3.63
11/28	1,881	1,915	1,830	1,830	-0.87%	58,000	64億5861万	+12.96%	17.74	3.77
11/25	1,860	1,901	1,808	1,846	-0.49%	68,400	65億1508万	+14.94%	17.9	3.8
11/24	1,802	1,867	1,794	1,855	+4.68%	78,300	65億4685万	+16.52%	17.99	3.82
11/22	1,810	1,846	1,752	1,772	-4.06%	61,300	62億5391万	+12.15%	17.18	3.65
11/21	1,800	1,943	1,712	1,847	+5.24%	240,800	65億1861万	+17.57%	17.91	3.8
11/18	1,795	1,815	1,725	1,755	+0.34%	113,800	61億9392万	+12.21%	17.02	3.61
11/17	1,680	1,790	1,670	1,749	+8.3%	262,400	61億7274万	+10.63%	16.96	3.6
11/16	1,570	1,640	1,570	1,615	+2.8%	44,300	56億9981万	+1.13%	15.66	3.33
11/15	1,631	1,649	1,550	1,571	-5.59%	59,500	55億4453万	-2.84%	15.23	3.24
11/14	1,576	1,665	1,554	1,664	+5.38%	96,400	58億7275万	+1.59%	16.13	3.43
11/11	1,589	1,619	1,502	1,579	+1.02%	101,200	55億7276万	-4.99%	15.31	3.25
11/10	1,554	1,566	1,530	1,563	+0.51%	28,500	55億1629万	-6.69%	15.15	3.22
11/09	1,558	1,558	1,528	1,555	-0.19%	37,200	54億8806万	-8.42%	15.08	3.2
11/08	1,535	1,560	1,535	1,558	+1.83%	33,000	54億9864万	-9.15%	15.11	3.21
11/07	1,539	1,568	1,515	1,530	+1.32%	54,300	53億9982万	-11.97%	14.83	3.15
11/04	1,501	1,537	1,462	1,510	0%	72,900	50億7813万	-	14.64	2.96
11/02	1,565	1,565	1,506	1,510	-3.39%	69,000	50億7813万	-	14.64	2.96
11/01	1,499	1,564	1,496	1,563	+4.48%	84,600	52億5636万	-	15.15	3.07
10/31	1,500	1,510	1,468	1,496	-0.99%	68,100	50億3104万	-	14.51	2.94
10/28	1,504	1,515	1,488	1,511	+0.47%	66,100	50億8149万	-	14.65	2.97
10/27	1,480	1,508	1,480	1,504	+1.21%	47,400	50億5795万	-	14.58	2.95
10/26	1,570	1,570	1,486	1,486	-5.11%	152,500	49億9741万	-	14.41	2.92
10/25	1,575	1,588	1,550	1,566	+0.64%	134,700	52億6645万	-	15.18	3.07
10/24	1,535	1,562	1,511	1,556	+2.77%	159,100	52億3282万	-	15.09	3.05
10/21	1,467	1,536	1,446	1,514	+2.37%	207,300	50億9158万	-	14.68	2.97
10/20	1,493	1,515	1,423	1,479	-0.94%	331,500	49億7387万	-	14.34	2.9
10/19	1,560	1,579	1,486	1,493	-3.99%	270,100	50億2095万	-	14.48	2.93
10/18	1,555	1,616	1,522	1,555	+0.65%	461,500	52億2946万	-	15.08	3.05
10/17	1,659	1,660	1,534	1,545	-8.04%	619,500	51億9583万	-	14.98	3.03
10/14	1,812	1,825	1,672	1,680	-22.65%	2,335,000	56億4984万	-	16.29	3.3
10/13	2,200	2,349	2,093	2,172	+1.54%	1,447,300	73億443万	-	21.06	4.26
10/12	2,084	2,164	2,056	2,139	+0.9%	300,400	71億9345万	-	20.74	4.2
10/11	2,089	2,160	2,042	2,120	+1.34%	509,500	71億2956万	-	20.56	4.16
10/07	2,220	2,225	2,015	2,092	-7.84%	2,479,300	70億3539万	-	20.28	4.11
10/06	1,931	2,301	1,920	2,270	+19.41%	3,015,900	76億3401万	-	22.01	4.45
10/05	2,165	2,187	1,900	1,901	-11.79%	1,101,800	63億9306万	-	18.43	3.73
10/04	2,038	2,170	1,968	2,155	+9.56%	2,023,700	72億4726万	-	20.89	4.23
10/03	2,287	2,375	1,967	1,967	-7.96%	8,428,500	66億1502万	-	19.07	3.86
09/30	2,020	2,170	1,813	2,137	0%	8,351,100	71億8673万	-	20.72	4.19