7214 GMB

7214
2024/09/18
時価
60億円
PER 予
6.07倍
2010年以降
赤字-81.12倍
(2010-2024年)
PBR
0.26倍
2010年以降
0.13-0.78倍
(2010-2024年)
配当 予
3.5%
ROE 予
4.25%
ROA 予
1.12%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,153
始値
1,156
高値
1,170
安値
1,140
終値 -0.78%
1,144
出来高 -6.44%
18,900

乖離率

株価(5日)
移動平均値
+0.62%
1,137
株価(25日)
移動平均値
-2.8%
1,177
出来高(5日)
移動平均値
-14.01%
21,980

2024/04/24~2024/09/18

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
09/181,1561,1701,1401,144-0.78%18,90060億7462万-2.8%6.070.26
09/171,1851,1851,1281,153+1.14%20,20061億2241万-2.21%6.120.26
09/131,1481,1481,1301,140-0.7%9,90060億5338万-3.31%6.050.26
09/121,1381,1541,1321,148+4.36%15,20060億9586万-2.46%6.090.26
09/111,1401,1481,0921,100-4.35%45,70058億4099万-6.38%5.840.25
09/101,1601,1641,1441,150+0.61%22,90061億648万-1.96%6.10.26
09/091,1121,1581,1081,143-2.47%41,30060億6931万-1.72%6.070.26
09/061,1981,1981,1591,172-0.17%24,00062億2330万+0.69%6.220.26
09/051,1601,2051,1601,174+0.26%30,30062億3392万+0.34%6.230.26
09/041,2001,2021,1611,171-6.24%66,20062億1799万-0.59%6.220.26
09/031,2051,2491,2051,249+3.05%25,40066億3217万+5.31%6.630.28
09/021,2221,2281,2041,212-0.82%16,00064億3570万+1.76%6.430.27
08/301,1951,2271,1951,222+2.52%21,60064億8880万+2%6.490.28
08/291,1781,1961,1691,192+1.19%31,40063億2950万-1.08%6.330.27
08/281,2001,2001,1771,178-1.92%14,30062億5516万-3.28%6.250.27
08/271,1481,2061,1471,201+4.07%43,10063億7729万-2.52%6.380.27
08/261,1531,1691,1421,1540%39,00061億2772万-7.23%6.130.26
08/231,1511,1561,1331,154+0.26%41,10061億2772万-8.27%6.130.26
08/221,1801,1881,1361,151-1.46%52,30061億1179万-9.51%6.110.26
08/211,1921,2251,1311,168-4.42%175,50062億206万-9.25%6.20.26
08/201,2131,2361,2121,222+1.08%83,50064億8880万-6%6.490.28
08/191,2101,2451,1931,209-0.08%125,10064億1977万-7.92%6.420.27
08/161,2291,2491,2011,210-0.58%162,20064億2508万-8.68%6.420.27
08/151,1831,2401,1831,217+1.93%32,20064億6225万-9.11%6.460.27
08/141,1901,2251,1711,194+0.17%58,10063億4012万-11.62%6.340.27
08/131,1571,2181,1471,192+3.74%88,50063億2950万-12.55%6.330.27
08/091,1301,1731,1181,149+4.26%78,40061億117万-16.44%6.10.26
08/081,0801,1281,0781,102+0.36%55,60058億5161万-20.66%5.850.25
08/071,0291,1601,0181,098+5.27%120,40058億3037万-21.85%5.830.25
08/069981,0439851,043+16.8%143,20055億3832万-26.65%5.540.24
08/051,0881,100880893-24.32%377,90047億4182万-37.99%4.740.2
08/021,2261,2531,1731,180-9.44%213,20062億6578万-19.67%6.260.27
08/011,3641,3691,2841,303-6.19%119,50069億1891万-12.2%6.920.29
07/311,3411,3891,3281,389+2.28%69,40073億7557万-7.15%7.370.31
07/301,3731,4021,3501,358-1.59%117,40072億1096万-9.71%7.210.31
07/291,4071,4121,3771,380-1.43%77,40073億2778万-8.79%7.330.31
07/261,3961,4401,3961,400+0.5%91,10074億3398万-7.83%7.430.32
07/251,4611,4671,3931,393-7.63%203,00073億9681万-8.54%7.390.31
07/241,5041,5751,4901,508-0.85%137,10080億746万-1.18%8.010.34
07/231,5271,5741,5191,521+0.07%124,30080億7649万-0.46%8.070.34
07/221,5261,5501,4871,520+2.29%119,30080億5422万-0.26%8.070.34
07/191,5241,5351,4861,486-2.56%73,20078億7406万-2.11%7.890.34
07/181,4991,5251,4631,525+1.19%126,20080億8072万+0.93%8.10.34
07/171,5121,5211,4981,507+0.4%71,10079億8534万+0.2%80.34
07/161,5201,5601,4921,501-3.41%89,30079億5355万+0.27%7.970.34
07/121,5081,5601,5081,554+2.64%86,60082億3438万+4.3%8.250.35
07/111,5591,5701,5121,514-1.56%57,40080億2243万+2.16%8.040.34
07/101,5351,5481,4771,538+0.52%154,10081億4960万+4.34%8.160.35
07/091,4761,5381,4391,530+3.31%184,60081億721万+4.37%8.120.35
07/081,5011,5191,4801,481-1.27%47,90078億4757万+1.51%7.860.33
07/051,4901,5251,4851,500+0.4%51,10079億4825万+3.16%7.960.34
07/041,5001,5181,4711,494-0.47%86,20079億1645万+3.03%7.930.34
07/031,5021,5261,4931,501-1.57%59,60079億5355万+3.8%7.970.34
07/021,4911,5331,4701,525+1.13%106,20080億8072万+5.83%8.10.34
07/011,6021,6021,5061,508-5.75%166,20079億9064万+4.87%8.010.34
06/281,5701,6051,5601,600+1.52%197,10084億7813万+11.81%8.490.36
06/271,5801,5951,5591,576-0.25%133,50083億5096万+11.06%8.370.35
06/261,6701,7081,5651,580-1.5%852,10083億7215万+12.22%8.390.36
06/251,5981,6231,5721,604+1.26%277,10084億9933万+14.82%8.510.36
06/241,5681,6451,5611,584+3.53%575,30083億9335万+14.29%8.410.36
06/211,5151,5671,4851,530+2.89%201,90081億721万+10.87%8.120.34
06/201,4571,5021,4501,487+0.54%89,40078億7936万+8.46%7.890.33
06/191,5411,5541,4641,479-4.64%174,50078億3697万+8.35%7.850.33
06/181,4901,6001,4651,551+8.46%542,70082億1849万+14.8%8.230.35
06/171,3851,4531,3571,430+4.23%213,90075億7733万+7.2%7.590.32
06/141,2921,3781,2891,372+4.89%110,20072億7000万+3.63%7.280.31
06/131,3401,3801,3041,308-2.17%76,20069億3087万-0.53%6.940.29
06/121,3301,3561,3071,337-0.22%46,80070億8454万+2.14%7.10.3
06/111,3401,3471,3251,340+0.15%32,10071億43万+2.92%7.110.3
06/101,3541,3591,3351,338-0.89%23,20070億8984万+3.4%7.10.3
06/071,3121,3511,3121,350+2.9%26,70071億5342万+5.14%7.170.3
06/061,3331,3421,3061,312-1.5%57,30069億5207万+2.9%6.960.3
06/051,3461,3711,3211,332-2.06%81,80070億5804万+5.21%7.070.3
06/041,3371,3791,3371,360+1.12%81,50072億641万+8.19%7.220.31
06/031,3881,4081,3371,345-3.86%134,50071億2693万+7.95%7.140.3
05/311,4111,4301,3891,399+0.14%84,30074億1307万+13.1%7.430.32
05/301,3891,4241,3621,397+1.53%134,60074億247万+14.04%7.420.31
05/291,4581,4791,3691,376-4.71%267,90072億9119万+13.53%7.30.31
05/281,3681,4441,3211,444+7.6%330,50076億5151万+20.23%7.670.33
05/271,3001,3591,2791,342+3.95%252,90071億1103万+13.06%7.120.3
05/241,2881,3051,2761,291-2.05%42,60068億4079万+9.78%6.850.29
05/231,2911,3661,2711,318+1.62%235,60069億8386万+12.75%70.3
05/221,3311,3681,2971,297-3.43%92,40068億7258万+11.71%6.890.29
05/211,4111,4261,3351,343-4.82%165,50071億1633万+16.48%7.130.3
05/201,3331,5001,3211,411+6.25%401,90074億7665万+23.45%7.490.32
05/171,3711,3791,2581,328-0.45%468,70070億3685万+17.42%7.050.3
05/161,2401,3621,2291,334+20.29%938,80070億6864万+18.79%7.080.3
05/151,1381,1471,1081,109-3.4%163,40058億7640万-0.45%5.890.25
05/141,1621,1681,1301,148-1.96%78,20060億8306万+3.05%6.090.26
05/131,1421,1831,1401,171+1.74%100,50062億493万+5.31%6.220.26
05/101,1511,1671,1001,151-0.35%103,70060億9895万+3.69%6.110.26
05/091,1391,1771,1141,155+0.7%91,90061億2015万+4.15%6.130.26
05/081,1301,1571,1261,147+0.61%54,20060億7776万+3.52%6.090.26
05/071,1121,1401,1081,140+2.8%40,10060億4067万+2.89%6.050.26
05/021,1071,1181,1041,109-0.27%36,10058億7640万+0.09%5.890.25
05/011,1031,1141,0951,112+1%35,00058億9230万+0.09%5.90.25
04/301,0951,1171,0951,101+1.47%31,00058億3401万-1.08%5.840.25
04/261,1021,1021,0851,085-1.54%112,80057億4923万-2.78%5.760.24
04/251,1181,1311,1021,102-1.43%30,30058億3931万-1.52%5.850.25
04/241,0911,1221,0901,118+2.76%64,50059億2409万-0.45%5.930.25

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
1,940
5/15

5/14
1,022
3/31

3/28

他2件
13,200
4/25
--+15.47%
5/8
-14.85%
8/16
2009年
3月期
1,298
5/16
377
3/23
26,500
10/9
--+25.51%
5/15
-35.96%
10/10
2010年
3月期
1,169
3/31
380
4/2
25,100
3/23
60億9334万-+33.42%
6/11
-17.38%
11/16
2011年
3月期
1,640
2/2
925
5/25
58,000
3/1
85億4840万48億2150万+17%
12/10
-28.7%
3/15
2012年
3月期
1,577
8/2
1,226
11/24
48,600
5/13
82億2001万63億9045万+9.31%
6/7
-8.9%
9/26
2013年
3月期
1,518
4/3
775
11/15

11/14
53,100
5/23
79億1248万40億3964万+13.26%
1/4
-21.69%
5/23
2014年
3月期
1,478
1/21
970
6/7
169,600
5/24
77億398万50億5606万+14.58%
1/15
-11.86%
4/15
2015年
3月期
1,475
7/1
1,057
4/25
47,900
11/5
76億8834万55億954万+15.52%
5/13
-9.33%
10/17
2016年
3月期
1,331
4/24
776
2/24
82,100
3/22
69億3775万40億4485万+8.14%
3/14
-17.6%
2/12
2017年
3月期
1,545
3/27
741
5/9

5/6
236,400
3/27
80億5321万38億6241万+21.88%
5/30
-11.41%
4/14
2018年
3月期
2,427
12/5
1,164
6/7
357,300
10/27
126億5059万60億6728万+35.64%
11/8
-18.91%
2/14
2019年
3月期
1,830
4/4
850
12/25
177,500
5/8
95億3876万44億3057万+6.37%
8/1
-22.5%
12/25
2020年
3月期
920
4/18
516
3/23
54,700
11/5
47億9544万27億37万+11.29%
5/8
-23.81%
3/16
2021年
3月期
1,302
1/13
511
4/7
9,291,200
1/13
68億4598万26億7420万+60.61%
1/13
-17.02%
7/10
2022年
3月期
1,276
7/5
649
3/8
357,000
8/3
67億927万34億2139万+21.45%
6/29
-19.35%
8/20
2023年
3月期
970
3/9
665
12/28
63,800
3/20
51億3253万35億1869万+55.94%
5/2
-10.18%
12/26
2024年
3月期
3,350
6/12
882
4/3
10,196,000
6/8
177億2575万46億6689万+73.66%
6/9
-29.36%
7/12
最新1,144
2024/9/18
18,90060億7462万-2.8%
1,177

年間値上がり率

2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
93%(1.93倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
-26%(0.74倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-24%(0.76倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
89%(1.89倍)
2018/12/28 vs 2017/12/29
-57%(0.43倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/09/18 vs 2023/12/29
-1%(0.99倍)
過去安値
377円(2009/03/23)
203%(3.03倍)
1,144円(9/18)