6552 GameWith

6552
2025/04/25
時価
33億円
PER 予
-倍
2018年以降
赤字-98.17倍
（2018-2024年）
PBR
1.19倍
2018年以降
1.45-16.67倍
（2018-2024年）
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2018年5月31日
289億1092万
2019年5月31日
133億4899万
2020年5月29日
119億6582万
2021年5月31日
110億724万
2022年5月31日
85億4458万
2023年5月31日
69億3293万
2024年5月31日
45億5788万

2024/11/27～2025/04/25

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
2025
04/25176183176181+2.84%72,60033億2102万-6.22%-1.19
04/24176178174176+1.15%25,80032億2928万-10.2%-1.15
04/23177179174174-0.57%66,20031億9258万-12.12%-1.14
04/22176185173175-1.69%272,80032億1093万-12.5%-1.15
04/21182196172178-2.2%942,20032億6597万-12.32%-1.17
04/18179184178182+1.68%50,50033億3937万-11.22%-1.19
04/171771801761790%46,70032億8432万-13.53%-1.17
04/161831841761790%73,30032億8432万-14.76%-1.17
04/15180188178179+1.7%119,90032億8432万-15.57%-1.17
04/14172198172176+2.92%731,50032億2928万-17.76%-1.15
04/11165173162171+1.18%124,80031億3754万-20.83%-1.12
04/10179183168169-2.87%407,70031億84万-22.83%-1.11
04/09175175168174-4.92%186,70031億9258万-21.27%-1.14
04/08172212170183+12.27%2,038,80033億5772万-18.3%-1.2
04/07171176163163-16.84%330,80029億9075万-27.88%-1.07
04/04207207188196-7.55%282,60035億9624万-14.04%-1.28
04/03208212204212-0.47%74,60038億8981万-7.83%-1.39
04/02215215212213-1.39%68,40039億816万-7.79%-1.4
04/012152242142160%49,70039億6321万-7.3%-1.41
03/31228228215216-4.42%103,60039億6321万-7.69%-1.41
03/28219232219226+2.26%89,60041億4669万-3.83%-1.48
03/27226230220221-3.91%58,60040億5495万-6.36%-1.45
03/26233235230230-1.29%32,80042億2008万-2.95%-1.51
03/25236240233233-0.85%36,10042億7513万-2.51%-1.53
03/24237239235235-0.42%26,90043億1182万-1.67%-1.54
03/21236243236236-0.42%52,20043億3017万-1.67%-1.55
03/19231237231237+2.16%31,50043億4852万-1.25%-1.55
03/18237237232232-1.69%24,50042億5678万-3.33%-1.52
03/172342382342360%36,60043億3017万-1.26%-1.55
03/14232240222236-0.84%54,90043億3017万-1.26%-1.55
03/13245245236238-0.83%37,70043億6687万0%-1.56
03/12235242234240+3.45%43,00044億356万+1.27%-1.57
03/11234235225232-1.69%63,00042億5678万-1.69%-1.52
03/10233237227236+2.61%42,20043億3017万+0.43%-1.55
03/07230234228230-0.86%59,90042億2008万-1.71%-1.51
03/06231236229232+0.43%62,50042億5678万-0.43%-1.52
03/05233234228231-0.86%39,00042億3843万-0.43%-1.51
03/04233238226233-1.27%77,60042億7513万+0.87%-1.53
03/03233239231236+3.06%71,40043億3017万+2.61%-1.55
02/28243243228229-6.15%124,20042億173万0%-1.5
02/27239244236244+2.95%109,50044億7696万+7.02%-1.6
02/26253253231237-4.05%172,70043億4852万+4.87%-1.55
02/25240248236247+1.23%98,40045億3200万+10.27%-1.62
02/21240250239244+1.24%139,90044億7696万+9.91%-1.6
02/20256256241241-5.49%70,30044億2191万+9.55%-1.58
02/19255257245255-0.39%104,40046億7879万+16.44%-1.67
02/18267268254256-3.76%152,60046億9713万+17.97%-1.68
02/17250266243266+9.02%285,10048億8062万+23.72%-1.74
02/14257257243244-2.4%186,60044億7696万+15.09%-1.6
02/13240269240250+3.73%909,00045億8705万+18.48%-1.64
02/12229248229241+7.59%177,30044億2191万+15.31%-1.58
02/10228242223224-1.75%144,50041億999万+7.69%-1.47
02/07218233215228+5.07%140,60041億8338万+9.62%-1.49
02/06217218215217+0.93%25,20039億8155万+4.33%-1.42
02/05211216209215+1.42%44,40039億4486万+3.86%-1.41
02/04212216211212+0.95%36,40038億8981万+2.42%-1.39
02/03212213209210-0.94%21,40038億5312万+1.45%-1.38
01/31207215205212+3.41%51,30038億8981万+2.42%-1.39
01/30213214205205-3.76%179,40037億6138万-0.97%-1.34
01/29210218210213+0.95%77,40039億816万+2.4%-1.4
01/28207212205211+2.93%31,30038億7147万+1.44%-1.38
01/27208211205205-1.44%41,90037億6138万-1.44%-1.34
01/24202209201208+2.97%72,50038億1642万0%-1.36
01/23203203198202-0.49%19,50037億633万-3.35%-1.32
01/22200203198203+1.5%37,20037億2468万-2.87%-1.33
01/21201203197200-1.48%42,00036億6964万-4.76%-1.31
01/20196203194203+4.64%74,10037億2468万-3.79%-1.33
01/17195197193194-0.51%54,70035億5955万-8.49%-1.27
01/16200201195195-2.5%96,30035億7789万-8.45%-1.28
01/15201205199200-0.5%79,80036億6964万-6.54%-1.31
01/14207208199201-4.29%169,10036億8798万-6.51%-1.32
01/10209213206210+0.96%108,50038億5312万-2.33%-1.38
01/09211217207208+0.48%263,80038億1642万-3.7%-1.36
01/08210210205207-2.36%77,50037億9807万-4.61%-1.36
01/07211212209212+0.47%62,30038億8981万-2.3%-1.39
01/06216219211211-3.21%87,40038億7147万-3.21%-1.38
2024
12/30217221213218+0.93%88,20039億9990万-0.46%-1.43
12/27214220212216+3.85%127,60039億6321万-1.37%-1.41
12/26215218208208-3.26%107,80038億1642万-5.45%-1.36
12/25211216209215+2.38%192,20039億4486万-2.71%-1.41
12/24209210206210-0.47%54,40038億5312万-4.98%-1.38
12/23212214209211-0.47%82,20038億7147万-4.95%-1.38
12/20214217212212-1.4%94,20038億8981万-4.5%-1.39
12/19216218213215-2.27%169,30039億4486万-3.15%-1.41
12/18214223214220+1.85%82,40040億3660万-0.9%-1.44
12/17215218211216-0.46%118,70039億6321万-2.7%-1.41
12/16216222215217+0.46%251,50039億8155万-2.69%-1.42
12/13220226215216-0.46%275,60039億6321万-3.14%-1.41
12/12220223217217-1.36%72,50039億8155万-2.69%-1.42
12/11222225220220-0.9%92,20040億3660万-1.79%-1.44
12/10222224220222-0.89%81,40040億7330万-1.33%-1.45
12/09218225217224+2.28%95,50041億999万-0.88%-1.47
12/062182202162190%69,40040億1825万-3.1%-1.43
12/05220222216219-0.45%130,60040億1825万-3.52%-1.43
12/04217222217220+0.92%52,20040億3660万-2.65%-1.44
12/03222222217218-0.91%151,80039億9990万-3.54%-1.43
12/02231231220220-4.35%174,40040億3660万-2.22%-1.44
11/29232236230230-0.43%103,50042億2008万+2.68%-1.47
11/28226245226231+2.67%254,90042億3843万+3.59%-1.48
11/27231231224225-2.6%108,70041億2834万+1.35%-1.44

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
2018年
5月期		2,450
4,900
1/15		1,371
2,741
8/14		3,069,400
1,534,700
7/3		409億6400万229億1476万289億1092万
5/31
2019年
5月期		1,734
6/15		740
5/14		1,226,700
3/29		297億9012万131億6156万133億4899万
5/31
2020年
5月期		985
10/2		392
3/23		2,915,600
8/22		178億2643万71億4141万119億6582万
5/29
2021年
5月期		805
4/27		485
7/31		643,100
10/8		147億2819万88億3568万110億724万
5/31
2022年
5月期		645
7/5		403
1/27		1,685,200
4/7		118億85万73億8130万85億4458万
5/31
2023年
5月期		616
6/27		300
12/28		5,175,300
5/24		112億8259万55億86万69億3293万
5/31
2024年
5月期		420
6/7		242
4/19		2,006,000
1/23		77億456万44億4026万45億5788万
5/31
最新181
2025/4/25		72,60033億2102万