5282 ジオスター

5282
2024/03/27
時価
110億円
PER 予
13.65倍
2010年以降
赤字-182.2倍
(2010-2023年)
PBR
0.48倍
2010年以降
0.1-2.35倍
(2010-2023年)
配当 予
2.29%
ROE 予
3.54%
ROA 予
2.37%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
349
始値
349
高値
353
安値
346
終値 ±0%
349
出来高 +7.97%
42,000

乖離率

株価(5日)
移動平均値
-0.29%
350
株価(25日)
移動平均値
+3.25%
338
出来高(5日)
移動平均値
+7.8%
38,960

2023/10/27~2024/03/27

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PERPBR
2024
03/273493533463490%42,000110億397万+3.25%13.650.48
03/26352356348349-0.85%38,900110億397万+3.56%13.650.48
03/25353355350352-0.28%28,000110億9856万+5.07%13.770.49
03/22349356347353+1.73%48,300111億3009万+5.69%13.80.49
03/21351351346347-1.14%37,600109億4091万+4.52%13.570.48
03/193523523493510%16,600110億6703万+6.04%13.730.49
03/18344351344351+2.03%46,600110億6703万+6.36%13.730.49
03/15345347341344-0.29%21,000108億4632万+4.56%13.450.48
03/14338345338345+1.77%21,500108億7785万+5.18%13.490.48
03/13345348339339-1.74%56,900106億8867万+3.67%13.260.47
03/12343345339345+0.58%27,900108億7785万+5.83%13.490.48
03/11343345335343-0.58%41,900108億1479万+5.21%13.410.48
03/08338345335345+2.07%87,000108億7785万+6.15%13.490.48
03/07336339334338+0.3%56,900106億5714万+4.32%13.220.47
03/06328340328337+1.51%60,900106億2561万+4.33%13.180.47
03/05330333329332+0.61%17,400104億6796万+2.79%12.980.46
03/04333333329330-0.3%31,500104億490万+2.48%12.910.46
03/013323333303310%25,800104億3643万+3.12%12.940.46
02/29331333329331-0.6%22,300104億3643万+3.12%12.940.46
02/283333333283330%52,400104億9949万+4.06%13.020.46
02/27325333324333+3.42%85,500104億9949万+4.06%13.020.46
02/26321325319322+0.94%35,300101億5266万+0.94%12.590.45
02/22320320317319+0.63%23,500100億5807万0%12.470.44
02/21316319316317-0.31%22,50099億9501万-0.63%12.40.44
02/20316319315318+0.32%14,100100億2654万-0.31%12.440.44
02/19312317312317+1.6%16,20099億9501万-0.63%12.40.44
02/16308316308312+1.3%33,30098億3736万-1.89%12.20.43
02/15316316306308-2.53%68,90097億1124万-3.14%12.040.43
02/143163203113160%56,10099億6348万-0.63%12.360.44
02/13326326314316-2.77%147,40099億6348万-0.63%12.360.44
02/09321327321325+0.62%53,700102億4725万+2.2%12.710.45
02/08322323316323+0.31%60,700101億8419万+1.89%12.630.45
02/07323325322322-0.92%25,500101億5266万+1.9%12.590.45
02/06323326321325+0.62%24,200102億4725万+3.17%12.710.45
02/053243253203230%43,100101億8419万+2.87%12.630.45
02/02321324321323-0.31%22,400101億8419万+3.19%12.630.45
02/01319325318324+0.93%56,300102億1572万+4.18%12.670.45
01/31320324317321+0.63%38,900101億2113万+3.55%12.550.44
01/30324324319319-1.54%35,100100億5807万+3.24%12.470.44
01/29313327313324+3.51%118,500102億1572万+5.19%12.670.45
01/26316317312313-0.95%41,40098億6889万+1.95%12.240.43
01/25319319314316-0.94%56,10099億6348万+2.93%12.360.44
01/24316320313319+1.27%55,800100億5807万+4.25%12.470.44
01/23321321313315-1.25%54,40099億3195万+2.94%12.320.44
01/22321321317319-0.31%32,800100億5807万+4.59%12.470.44
01/19322322318320-0.31%41,800100億8960万+5.26%12.510.44
01/18326329318321+0.94%199,300101億2113万+5.94%12.550.44
01/17314320311318+1.27%53,000100億2654万+5.3%12.440.44
01/16310314309314+1.29%40,90099億42万+3.97%12.280.44
01/15312314308310-0.32%119,20097億7430万+2.99%12.120.43
01/12310317310311+0.32%71,50098億583万+3.32%12.160.43
01/11313313309310+0.65%29,50097億7430万+3.33%12.120.43
01/10310312306308-0.32%66,80097億1124万+2.67%12.040.43
01/09310311307309+0.32%40,80097億4277万+3.34%12.080.43
01/05310310303308-0.32%26,90097億1124万+3.01%12.040.43
01/04304312300309+4.39%119,80097億4277万+3.69%12.080.43
2023
12/292962972952960%21,60093億3288万-0.67%11.580.41
12/28296298295296-0.34%19,00093億3288万-0.67%11.580.41
12/27294298293297+0.68%102,50093億6441万-0.34%11.610.41
12/26295296294295+0.34%40,30093億135万-0.67%11.540.41
12/25295298293294-0.68%56,70092億6982万-1.34%11.50.41
12/22296297296296-0.34%29,90093億3288万-0.67%11.580.41
12/212962972952970%24,00093億6441万-0.34%11.610.41
12/202982992972970%36,70093億6441万0%11.610.41
12/19297300296297-1.66%34,00093億6441万0%11.610.41
12/18302302298302+0.33%39,60095億2206万+1.68%11.810.42
12/15299302299301+1.01%64,70094億9053万+1.35%11.770.42
12/142993012972980%30,90093億9594万+0.34%11.650.41
12/13299300297298+0.34%30,60093億9594万+0.34%11.650.41
12/12299299295297-0.67%108,30093億6441万0%11.610.41
12/11300300298299-0.33%23,10094億2747万+0.67%11.690.41
12/08300301299300-0.33%24,00094億5900万+1.01%11.730.42
12/07299302299301-0.66%28,90094億9053万+1.35%11.770.42
12/06297310297303+2.02%90,30095億5359万+2.02%11.850.42
12/05299299296297-0.67%24,80093億6441万0%11.610.41
12/04299299296299+0.67%21,10094億2747万+0.67%11.690.41
12/01298299296297-0.67%40,80093億6441万+0.34%11.610.41
11/30297299296299+0.67%35,20094億2747万+1.01%11.690.41
11/29296298295297+1.37%103,30093億6441万+0.34%11.610.41
11/28295295293293-0.68%50,90092億3829万-1.01%11.460.41
11/272952962952950%3,50093億135万-0.67%11.540.41
11/24295297294295+0.34%14,10093億135万-0.67%11.540.41
11/22297297294294-0.68%22,80092億6982万-1.01%11.50.41
11/21298298293296-0.34%40,60093億3288万-0.34%11.580.41
11/20295297295297+0.68%14,40093億6441万0%11.610.41
11/17296296293295+0.34%45,20093億135万-0.67%11.540.41
11/16296296294294-0.68%13,60092億6982万-1.01%11.50.41
11/152992992952960%16,30093億3288万-0.34%11.580.41
11/14295297294296+0.34%17,40093億3288万-0.34%11.580.41
11/13297298295295-1.67%30,10093億135万-0.67%11.540.41
11/10298301298300+0.33%28,20094億5900万+1.01%11.730.42
11/09295299295299+1.01%12,10094億2747万+1.01%11.690.41
11/08299299296296-1%13,70093億3288万0%11.580.41
11/07298299297299+0.67%6,90094億2747万+1.01%11.690.41
11/06299300295297-1%33,90093億6441万0%11.610.41
11/02296300296300+1.35%38,30094億5900万+1.01%11.730.42
11/01297297295296+0.34%6,20093億3288万-0.34%11.580.41
10/31295298295295-0.34%23,60093億135万-0.67%11.540.41
10/30296296294296-0.34%11,90093億3288万-0.67%11.580.41
10/272972982962970%9,90093億6441万-0.34%11.610.41

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
294
6/18
120
1/22
911,000
6/12
--+21.86%
6/13
-20.84%
8/29
2009年
3月期
157
5/15

4/30
37
10/10
472,000
10/10
--+29.26%
4/14
-47.6%
10/10
2010年
3月期
148
8/25
61
4/1
615,000
2/10
--+37.38%
7/6
-18.07%
11/19
2011年
3月期
215
3/25
88
3/17

11/12

他3件
493,000
3/15
38億5495万15億7784万+63.79%
3/24
-15.55%
5/21
2012年
3月期
361
2/17
106
8/9

5/25
1,607,000
2/16
64億7273万19億58万+50.05%
2/17
-25.14%
5/25
2013年
3月期
302
4/3

4/2
126
10/10
823,000
12/20
54億1486万22億5918万+52.76%
12/20
-27.43%
5/15
2014年
3月期
906
1/22
130
6/7
845,000
9/19
285億6618万23億3090万+75.35%
9/30
-24.17%
6/7
2015年
3月期
986
9/1
499
3/31
248,000
7/22
310億8858万157億3347万+18.22%
6/11
-20.64%
4/9
2016年
3月期
890
1/12
450
4/9
418,000
4/27
280億6170万141億8850万+18.01%
6/17
-15.23%
5/2
2017年
3月期
1,238
3/3
610
6/1
435,500
2/8
390億3414万192億3330万+19.29%
2/21
-13.6%
5/12
2018年
3月期
1,111
4/3
643
3/30
185,300
11/22
350億2983万202億7379万+5.84%
4/23
-8.33%
12/15

12/14
2019年
3月期
723
4/23
386
12/25
141,900
5/16
227億9619万121億7058万+6.63%
9/25
-18.05%
12/25
2020年
3月期
574
12/5
247
9/5

9/3
1,902,200
10/2
180億9822万77億8791万+43.13%
10/9
-26.61%
3/9
2021年
3月期
464
3/29
263
4/6
1,123,800
11/9
146億2992万82億9239万+21.77%
9/7
-9.87%
7/31
2022年
3月期
442
4/6
299
1/27
556,100
11/12
139億3626万94億2747万+11.82%
11/22
-12.3%
12/20
2023年
3月期
325
8/18
278
10/13
255,600
8/17
102億4725万87億6534万+8.43%
8/17
-5.74%
5/17
最新349
2024/3/27
42,000110億397万+3.25%
338

年間値上がり率

1996/12/27 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/27
-52%(0.48倍)
1998/12/30 vs 1997/12/30
25%(1.25倍)
1999/12/28 vs 1998/12/30
49%(1.49倍)
2000/12/26 vs 1999/12/28
-8%(0.92倍)
2001/12/26 vs 2000/12/26
-35%(0.65倍)
2002/12/27 vs 2001/12/26
-39%(0.61倍)
2003/12/30 vs 2002/12/27
1%(1.01倍)
2004/12/24 vs 2003/12/30
6%(1.06倍)
2005/12/28 vs 2004/12/24
18%(1.18倍)
2006/12/29 vs 2005/12/28
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
75%(1.75倍)
2012/12/28 vs 2011/12/30
37%(1.37倍)
2013/12/30 vs 2012/12/28
205%(3.05倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/27 vs 2023/12/29
18%(1.18倍)
過去安値
37円(2008/10/10)
843%(9.43倍)
349円(3/27)