6552 GameWith

6552
2021/04/30
時価
142億円
PER 予
-倍
2018年以降
18.92-80.67倍
(2018-2020年)
PBR
4.5倍
2018年以降
2.1-16.67倍
(2018-2020年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

PBR

2018年5月31日
11.36倍
2019年5月31日
4.04倍
2020年5月29日
3.57倍

2020/12/04~2021/04/30

株価&PBR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
2021
04/30761778761777+2.37%54,900142億1591万+8.67%-4.5
04/28774784758759-1.94%63,100138億8658万+6.75%-4.39
04/27775805774774+0.39%97,200141億6102万+9.63%-4.48
04/26768772751771+0.92%49,200141億613万+9.83%-4.46
04/23770770750764-1.16%51,000139億7806万+9.46%-4.42
04/22766773751773+2.93%47,500141億4273万+11.22%-4.48
04/21776777751751-2.21%108,900137億4022万+8.53%-4.35
04/20742771735768+2.67%99,400140億5125万+11.79%-4.45
04/19734755724748+3.46%112,000136億8533万+9.68%-4.33
04/16703727692723+1.54%124,600132億2793万+6.64%-4.19
04/15692739690712+4.4%235,300130億2668万+5.64%-4.12
04/14685687675682-0.44%38,100124億7780万+1.79%-3.95
04/13682687679685+0.59%21,800125億3269万+2.7%-3.97
04/126816826686810%28,200124億5950万+2.56%-3.94
04/09679687672681+1.34%46,600124億5950万+3.03%-3.94
04/086726846576720%102,500122億9484万+2.13%-3.89
04/07684685665672-2.04%102,500122億9484万+2.6%-3.89
04/06706706683686-1.86%54,600125億5098万+5.05%-3.97
04/05683703680699+2.34%83,400127億8883万+7.54%-4.05
04/02696703670683-1.87%97,100124億9609万+5.56%-3.95
04/01694706686696+0.43%58,700127億3394万+7.91%-4.03
03/31680697677693+1.17%52,500126億7905万+8.11%-4.01
03/30669686667685+1.78%39,000125億3269万+7.54%-3.97
03/29682683662673+0.15%36,600123億1314万+6.15%-3.9
03/26672685662672+0.45%35,700122億9484万+6.5%-3.89
03/25648669640669+4.53%35,500122億3995万+6.36%-3.87
03/24660667637640-4.05%59,500117億937万+2.24%-3.71
03/23688688661667-2.2%59,100122億336万+6.89%-3.86
03/22688688672682+0.15%38,600124億7780万+10%-3.95
03/19688688667681-1.02%67,400124億5950万+10.55%-3.94
03/18656694656688+6.5%131,600125億8757万+12.23%-3.98
03/17635655630646+2.54%58,600118億1915万+6.08%-3.74
03/16636637626630-2.33%43,200115億2641万+3.79%-3.65
03/15630645619645+3.7%58,900118億85万+6.61%-3.73
03/12629629613622-1.43%28,400113億8004万+3.32%-3.6
03/11609635609631+3.78%38,400115億4471万+5.17%-3.65
03/10609609602608+1.16%15,800111億2390万+1.67%-3.52
03/09606606591601+0.17%31,300109億9583万+0.84%-3.48
03/08603611593600+0.5%36,200109億7754万+1.01%-3.47
03/05603607578597-1.81%52,300109億2265万+0.67%-3.46
03/04612614602608-1.78%24,500111億2390万+2.88%-3.52
03/03612624601619+0.49%53,200113億2516万+4.92%-3.58
03/02634637611616-2.84%59,900112億7027万+4.76%-3.57
03/01628637617634+2.26%51,200115億9960万+8.19%-3.67
02/26603623598620+1.64%52,600113億4345万+6.16%-3.59
02/25603620596610+3.21%33,600111億6049万+4.81%-3.53
02/24605617588591-2.48%48,800108億1287万+1.72%-3.42
02/22593611587606+3.95%54,300110億8731万+4.48%-3.51
02/19638639582583-7.46%111,500106億6650万+0.52%-3.38
02/18600630595630+5.53%157,600115億2641万+8.81%-3.65
02/17583599582597+1.88%40,300109億2265万+3.47%-3.46
02/16577586577586+1.03%25,100107億2139万+1.56%-3.39
02/15585585577580-0.17%16,500106億1162万+0.69%-3.36
02/12590592581581-1.86%20,800106億2991万+0.87%-3.36
02/10593594581592+0.51%15,900108億3117万+2.78%-3.43
02/09595595584589-0.67%18,600107億7628万+2.08%-3.41
02/08579593574593+2.42%48,200108億4946万+2.6%-3.43
02/05578584574579+0.35%16,500105億9332万+0.17%-3.35
02/04578586576577+0.35%20,900105億5673万-0.35%-3.34
02/03574583572575+0.35%39,300105億2014万-0.86%-3.33
02/02559573556573+3.24%25,000104億8355万-1.38%-3.32
02/01557563553555-0.36%28,800101億5422万-4.48%-3.21
01/29569577557557-1.59%49,400101億9081万-4.3%-3.23
01/28559568556566-0.18%41,900103億5547万-2.92%-3.28
01/27564570564567+0.71%17,400103億7377万-2.91%-3.28
01/26571574557563-1.57%43,000103億59万-3.92%-3.26
01/25573576570572-0.17%15,500104億6525万-2.39%-3.31
01/22577580572573-0.87%27,900104億8355万-2.22%-3.32
01/21581586578578-0.52%13,400105億7503万-1.37%-3.35
01/20582584575581+0.69%15,800106億2991万-0.85%-3.36
01/19578586577577-0.69%17,300105億5673万-1.54%-3.34
01/18585585576581-0.68%22,900106億2991万-0.85%-3.36
01/15575585570585+1.74%34,100107億310万-0.17%-3.39
01/14578583571575-1.71%30,900105億2014万-1.88%-3.33
01/13575585575585+1.92%22,700107億310万-0.34%-3.39
01/12579579567574-0.86%31,900105億184万-2.38%-3.32
01/08590590571579-0.34%62,100105億9332万-1.86%-3.35
01/075996145795810%92,300106億2991万-1.69%-3.36
01/06608616570581-5.68%91,600106億2991万-1.69%-3.36
01/05590618588616+2.67%45,300112億7027万+4.23%-3.57
01/04619619586600-0.66%37,700109億7754万+1.87%-3.47
2020
12/30607618593604+0.83%55,400110億5072万+2.72%-3.5
12/29612621598599-2.12%54,700109億5924万+2.04%-3.47
12/28597614583612+2.51%125,500111億9709万+4.44%-3.54
12/25565598565597+4.74%58,500109億2265万+2.23%-3.46
12/24572579566570-0.7%18,000104億2866万-2.23%-3.3
12/23580589574574-1.03%21,500105億184万-1.54%-3.32
12/22604604578580-3.97%34,500106億1162万-0.51%-3.36
12/21598609589604+1%41,600110億5072万+3.6%-3.5
12/18567598567598+5.65%49,000109億4094万+2.75%-3.46
12/17577582565566-2.25%40,100103億5547万-2.58%-3.28
12/16582584574579+0.7%14,700105億9332万-0.34%-3.35
12/15585585574575-1.37%19,700105億2014万-1.03%-3.33
12/14581586576583+1.39%19,200106億6650万+0.52%-3.38
12/11578579573575+0.17%29,500105億2014万-0.69%-3.33
12/10578585574574-1.54%24,800105億184万-0.69%-3.32
12/09598598581583-1.52%23,000106億6650万+1.22%-3.38
12/08590597584592-0.17%27,400108億3117万+3.14%-3.43
12/07620620590593-3.89%69,300108億4946万+3.85%-3.43
12/04617618606617+0.65%65,100112億8857万+8.44%-3.57

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
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
50.2928.1316.679.32409億6400万229億1476万11.36倍
5/31
2019年
5月期
1,734
6/15
740
5/14
1,226,700
3/29
44.3418.929.464.04297億9012万131億6156万4.04倍
5/31
2020年
5月期
985
10/2
392
3/23
2,915,600
8/22
80.6732.15.282.1178億2643万71億4141万3.57倍
5/29
最新777
2021/4/30
54,900-4.5
実績
142億1591万-