5575 Globee

5575
2024/09/18
時価
58億円
PER 予
21.62倍
2024年以降
24.22-99.32倍
(2024-2024年)
PBR
9.46倍
2024年以降
8.88-36.42倍
(2024-2024年)
配当 予
0%
ROE 予
43.77%
ROA 予
15.64%
資料
Link
CSV,JSON

時価総額

2024年5月31日
69億788万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/181,1301,1611,1301,1520%2,30058億3659万-1.29%21.629.46
09/171,1061,1551,1061,1520%7,80058億3659万-0.95%21.629.46
09/131,1651,1931,1451,152-1.87%1,90058億3659万-0.69%21.629.46
09/121,1771,1771,1541,174+0.09%1,00059億4806万+1.73%22.039.64
09/111,1751,1971,1451,173-0.17%1,60059億4299万+2.27%22.019.63
09/101,1981,2001,1551,175-0.34%4,40059億5312万+3.25%22.059.65
09/091,1111,1791,0811,179+2.08%5,20059億7339万+4.99%22.129.68
09/061,1871,1981,1421,155-2.2%12,90058億5179万+3.22%21.679.49
09/051,1581,1831,1511,181+1.37%1,20059億8352万+5.26%22.169.7
09/041,1651,1851,1501,165-2.43%8,80059億246万+3.46%21.869.57
09/031,1981,1981,1801,194+1.79%1,80060億4939万+5.66%22.419.81
09/021,2091,2101,1701,173-1.76%1,70059億4299万+3.53%22.019.63
08/301,2061,2131,1921,194-0.5%3,60060億4939万+5.11%22.419.81
08/291,1911,2471,1911,200+0.76%7,00060億7979万+5.36%22.529.86
08/281,1751,2141,1581,191-1%5,60060億3419万+4.2%22.359.78
08/271,1901,2361,1751,203+1.09%11,20060億9499万+4.88%22.579.88
08/261,1251,2131,1141,190+5.78%15,40060億2912万+3.39%22.339.77
08/231,1431,1441,1071,125-1.57%3,70056億9980万-2.77%21.119.24
08/221,1391,1591,1041,143-0.26%9,10057億9100万-1.89%21.459.39
08/211,1781,1991,1241,146-4.1%6,70058億620万-2.39%21.59.41
08/201,2191,2381,1811,195-2.45%15,90060億5445万+1.01%22.429.81
08/191,2011,2401,1811,225+2.34%20,40062億645万+2.6%22.9910.06
08/161,0681,2291,0681,197+14%27,60060億6459万-0.58%22.469.83
08/151,0941,1081,0421,050-3.23%15,90053億1981万-13.58%19.78.62
08/141,0691,1081,0501,085+1.88%36,00054億9714万-11.79%20.368.91
08/131,0631,0871,0361,065+0.66%7,20053億9581万-14.32%19.988.75
08/091,0241,0751,0241,058+5.17%7,70053億6034万-15.9%19.858.69
08/089991,0329991,006+0.4%21,60050億9689万-20.97%18.888.26
08/079241,0649241,002+5.47%35,00050億7662万-22.45%18.88.23
08/06946950935950+18.75%37,10048億1316万-27.54%17.837.8
08/059951,014800800-25.58%42,80040億5319万-39.89%15.016.57
08/021,1811,1981,0511,075-13.38%43,50054億4647万-20.84%20.178.83
08/011,2511,2791,2061,241-2.21%31,10062億8751万-9.61%23.2910.19
07/311,2771,2771,2501,269-0.63%9,80064億2937万-8.18%23.8110.42
07/301,2651,2871,2511,277+0.95%18,20064億6991万-8.2%23.9610.49
07/291,2611,2851,2541,265+0.4%10,30064億911万-9.51%23.7410.39
07/261,2601,2871,2401,260-0.71%14,40063億8378万-10.26%23.6410.35
07/251,2691,2781,2451,269-0.7%27,50064億2937万-10%23.8110.42
07/241,3041,3261,2651,278-2.14%16,00064億7497万-9.75%23.9810.5
07/231,3051,3271,3041,306+0.08%4,10066億1683万-8.16%24.5110.73
07/221,3431,3431,2901,305-1.44%16,50065億2299万-8.49%24.4910.72
07/191,3101,3481,3101,324-0.53%7,40066億1796万-7.35%24.8410.87
07/181,3411,3621,3201,331-2.63%10,10066億5295万-6.86%24.9810.93
07/171,3721,4011,3301,367-0.36%34,00068億3290万-4.34%25.6511.23
07/161,4011,4801,3631,372-7.3%83,20068億5789万-3.99%25.7511.27
07/121,4671,4931,4201,480+0.89%57,00073億9772万+3.71%27.7712.16
07/111,4901,4901,4251,467-0.27%8,90073億3274万+3.31%27.5312.05
07/101,4251,4711,4171,471+2.51%14,10073億5274万+4.03%27.612.08
07/091,4091,4351,4091,435+1.63%4,20071億7279万+1.77%26.9311.79
07/081,4451,4501,4121,412-0.56%9,80070億5783万+0.14%26.511.6
07/051,4341,4381,4101,420-2.14%7,40070億9782万+0.78%26.6511.66
07/041,4671,4671,4471,451-1.16%1,80072億5277万+3.05%27.2311.92
07/031,4551,4701,4551,468-1.14%3,90073億3774万+4.48%27.5512.06
07/021,4601,4851,4461,485+1.85%7,90074億2272万+5.92%27.8712.2
07/011,4571,4871,4511,458+0.07%3,90072億8776万+4.22%27.3611.97
06/281,4261,4681,4261,457+0.21%9,00072億8276万+4.15%27.3411.97
06/271,4731,4931,4461,454-1.76%6,20072億6776万+3.71%27.2811.94
06/261,4871,5151,4701,480-0.2%10,50073億9772万+5.41%27.7712.16
06/251,4501,4861,4311,483+2.91%13,90074億1272万+5.55%27.8312.18
06/241,4381,4491,4231,441+0.28%2,80072億278万+2.42%27.0411.83
06/211,3941,4501,3941,437+2.13%8,20071億8279万+1.77%26.9711.8
06/201,4071,4231,4041,4070%1,60070億3284万-0.5%26.411.56
06/191,4401,4721,4071,407-1.26%6,60070億3284万-0.71%26.411.56
06/181,4321,4321,4031,425+0.56%5,20071億2281万+0.35%26.7411.7
06/171,3671,4291,3671,417+3.51%7,10070億8282万-0.56%26.5911.64
06/141,2901,3701,2901,369+2.93%11,00068億4289万-4.13%25.6911.24
06/131,3301,3531,3301,330+0.08%4,70066億4795万-7.25%24.9610.92
06/121,3581,3701,3281,329-2.21%7,60066億4296万-7.9%24.9410.91
06/111,3291,3591,3251,359+2.26%2,10067億9291万-6.4%25.511.16
06/101,2911,3601,2911,329+1.14%13,20066億4296万-9.1%24.9410.91
06/071,2901,3341,2901,314+0.08%5,80065億6798万-10.67%24.6610.79
06/061,3711,3791,3051,313-4.23%18,50065億6298万-11.16%24.6410.78
06/051,3971,4131,3711,371-4.19%12,70068億5289万-7.8%25.7311.26
06/041,3991,4351,3951,431+2.29%8,80071億5280万-4.09%26.8511.75
06/031,4121,4161,3751,399+1.23%8,70069億9285万-6.23%26.2511.49
05/311,3751,3991,3661,382-0.72%6,10069億788万-7.62%30.5711.2
05/301,3751,3991,3431,392+1.24%13,00069億5786万-7.2%30.7911.28
05/291,3901,4201,3651,375-2.48%22,30068億7289万-8.52%30.4111.14
05/281,4641,4681,4081,410-3.75%27,20070億4783万-6.31%31.1911.42
05/271,5501,5501,4631,465-4.44%19,20073億2275万-2.98%32.411.87
05/241,4991,5501,4831,533+2.2%10,60076億6264万+1.86%33.9112.42
05/231,5111,5211,4931,500-0.73%4,70074億9769万-0.07%33.1812.15
05/221,5201,5231,5091,511-0.72%4,20075億5268万+1%33.4212.24
05/211,5741,5931,5091,522-3.79%13,10076億639万+2.56%33.6612.33
05/201,5041,5841,4921,582+7.33%27,20079億625万+7.55%34.9812.82
05/171,4861,5001,4601,474-0.94%9,10073億6651万+1.31%32.611.94
05/161,5001,5051,4511,488+0.47%14,70074億3647万+2.98%32.912.05
05/151,5441,5441,4811,481-4.08%11,40074億149万+3.28%32.7512
05/141,5091,5521,4901,544+3.97%16,60077億1634万+8.43%34.1412.51
05/131,5251,5291,4721,485-2.88%33,60074億2148万+5.24%32.8412.03
05/101,5601,6151,5141,529-2.11%33,60076億4138万+9.14%33.8112.39
05/091,5651,5861,5481,562+0.13%16,80078億630万+12.37%34.5412.65
05/081,5701,6231,5601,560-2.62%19,40077億9630万+13.13%34.512.64
05/071,5501,7041,5501,602+3.09%76,70080億620万+17.02%35.4312.98
05/021,4911,5711,4851,554+4.37%31,60077億6632万+14.6%34.3612.59
05/011,5141,5571,4891,489-2.68%22,60074億4147万+10.71%32.9312.06
04/301,4981,5581,4821,530+2.14%47,00076億4637万+14.69%33.8312.4
04/261,4531,5141,4281,498+4.17%44,80074億8645万+13.23%33.1312.14
04/251,5001,5291,3691,438-3.94%88,50071億8659万+9.35%31.811.65
04/241,4731,5211,4511,497+1.63%45,40074億8145万+14.45%33.112.13

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2024年
5月期
4,495
6/22
1,096
12/22
5,170,200
6/21
224億6061万54億7649万69億788万
5/31
最新1,152
2024/9/18
2,30058億3659万