7625 グローバルダイニング

7625
2024/09/18
時価
40億円
PER 予
6.68倍
2009年以降
赤字-921.95倍
(2009-2023年)
PBR
0.77倍
2009年以降
0.25-2.25倍
(2009-2023年)
配当 予
0%
ROE 予
11.51%
ROA 予
6.53%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
387
始値
388
高値
393
安値
388
終値 +1.55%
393
出来高 -46.81%
5,000

乖離率

株価(5日)
移動平均値
-0.25%
394
株価(25日)
移動平均値
-1.75%
400
出来高(5日)
移動平均値
-43.44%
8,840

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
09/18388393388393+1.55%5,00040億8161万-1.75%6.680.77
09/17396396384387-1.28%9,40040億1930万-3.01%6.580.76
09/13401406392392-3.21%9,00040億7123万-1.51%6.660.77
09/12396407396405+2.79%11,10042億624万+2.27%6.880.79
09/11401405393394-1.99%9,70040億9200万0%6.70.77
09/10400405400402+0.25%4,70041億7509万+2.55%6.830.79
09/09394401392401-0.25%5,20041億6470万+3.08%6.820.78
09/064074073984020%6,10041億7509万+3.08%6.830.79
09/053984023934020%3,40041億7509万+2.81%6.830.79
09/04400407391402-2.66%35,90041億7509万+2.29%6.830.79
09/03408421408413+1.98%11,00042億8933万+4.56%7.020.81
09/02404407401405+0.5%4,50042億624万+2.53%6.880.79
08/304034043994030%6,90041億8547万+1.77%6.850.79
08/29400410400403+1%5,90041億8547万+1.77%6.850.79
08/28400406399399-0.25%3,40041億4393万+0.5%6.780.78
08/27403404400400-0.74%1,40041億5432万+0.5%6.80.78
08/26403404398403+0.25%6,40041億8547万+1%6.850.79
08/23402407396402-0.5%3,00041億7509万+0.5%6.830.79
08/22403404398404+0.25%3,40041億9586万+0.75%6.870.79
08/21405406402403-0.98%1,50041億8547万+0.25%6.850.79
08/20401410400407+1.75%7,70042億2702万+0.99%6.920.8
08/19394409394400+0.5%9,40041億5432万-0.74%6.80.78
08/16398398390398+2.05%6,30041億3354万-1.49%6.760.78
08/15385395385390+1.3%16,40040億5046万-3.7%6.630.76
08/14380385377385+2.39%6,70039億9853万-5.17%6.540.75
08/13361377357376+6.52%17,90039億506万-7.62%6.390.74
08/09355360352353+0.86%8,40036億6618万-13.69%60.69
08/08360361349350-2.51%26,90036億3503万-15.05%5.950.68
08/07336368333359+5.9%34,70037億2850万-13.49%6.10.7
08/06340355335339+2.73%43,50035億2078万-18.71%5.760.66
08/05393393330330-19.51%58,20034億2731万-21.24%5.610.65
08/02436436410410-6.82%29,10042億5817万-2.84%6.970.8
08/01456457434440-2.22%44,80045億6975万+4.51%7.480.86
07/31439450439450+0.45%38,90046億7361万+7.14%7.650.88
07/30457473442448+4.67%355,90046億5283万+7.18%7.610.88
07/29423429423428+1.66%4,80044億4512万+2.64%7.270.84
07/26414423413421+2.18%7,70043億7242万+1.2%7.160.82
07/25419429411412-1.67%25,30042億7894万-0.72%70.81
07/24418423417419-0.95%3,10043億5165万+0.96%7.120.82
07/234204234194230%4,80043億9319万+2.17%7.190.83
07/22422424421423-0.24%2,90043億9319万+2.17%7.190.83
07/19430430419424-1.85%8,90044億357万+2.66%7.210.83
07/18430432427432+0.23%3,30044億8666万+4.6%7.340.85
07/17427433425431+1.41%11,10044億7627万+4.61%7.330.84
07/16422425418425+1.92%22,30044億1396万+3.16%7.220.83
07/124174194154170%3,40043億3087万+1.21%7.090.82
07/11419419417417-0.24%9,40043億3087万+1.46%7.090.82
07/10420423418418-0.24%4,30043億4126万+1.7%7.10.82
07/094194204184190%2,30043億5165万+1.95%7.120.82
07/08416419416419+1.21%4,90043億5165万+1.95%7.120.82
07/05426426414414-2.82%6,60042億9972万+0.98%7.040.81
07/04429429419426-0.23%14,80044億2435万+3.9%7.240.83
07/03407427407427+5.96%37,90044億3473万+4.4%7.260.84
07/02399404399403+1.26%2,60041億8547万-1.47%6.850.79
07/01399403398398-0.25%7,20041億3354万-2.93%6.760.78
06/28400405399399-0.5%3,90041億4393万-2.92%6.780.78
06/27400404398401-0.74%8,90041億6470万-2.67%6.820.78
06/26406410404404-0.74%50,60041億9586万-2.18%6.870.79
06/25409411407407-0.49%6,50042億2702万-1.45%6.920.8
06/24407409405409+0.74%6,70042億4779万-1.21%6.950.8
06/21406410405406-0.49%6,90042億1663万-1.93%6.90.79
06/20401408399408+2.26%9,20042億3740万-1.45%6.930.8
06/19401405398399-0.99%5,70041億4393万-3.62%6.780.78
06/18406406399403-1.95%9,10041億8547万-2.89%6.850.79
06/17403411399411+2.75%13,30042億6856万-1.44%6.990.8
06/14422422400400-4.99%21,80041億5432万-4.53%6.80.78
06/13426426421421-0.94%2,60043億7242万0%7.160.82
06/12421425419425+1.43%3,60044億1396万+0.47%7.220.83
06/114194234194190%2,40043億5165万-1.18%7.120.82
06/10414421414419+1.21%2,80043億5165万-1.64%7.120.82
06/07414416413414+0.24%2,70042億9972万-3.27%7.040.81
06/06415422413413-1.2%3,50042億8933万-3.95%7.020.81
06/05412418411418+1.21%7,90043億4126万-3.24%7.10.82
06/04410418410413+1.98%9,20042億8933万-5.06%7.020.81
06/03405412405405-0.25%7,90042億624万-7.53%6.880.79
05/31408425406406-0.25%26,40042億1663万-7.94%6.90.79
05/30423423405407-3.78%6,70042億2702万-8.33%6.920.8
05/29424424422423-0.24%7,20043億9319万-5.37%7.190.83
05/28422425422424+0.24%15,10044億357万-5.57%7.210.83
05/274234234224230%8,70043億9319万-6.42%7.190.83
05/24422423422423+1.2%14,20043億9319万-6.83%7.190.83
05/23418418415418-0.48%10,20043億4126万-8.33%7.10.82
05/22417421417420+0.72%10,90043億6203万-8.5%7.140.82
05/21415421415417+0.97%48,60043億3087万-9.74%7.090.82
05/20405413402413+2.99%21,40042億8933万-11.18%7.020.81
05/17397406396401-2.2%34,40041億6470万-14.5%6.820.78
05/16444444400410-7.03%140,10042億5817万-13.14%6.970.8
05/15450450439441-1.34%17,90045億8013万-7.35%7.50.86
05/14454459447447-1.11%11,50046億4245万-6.49%7.60.87
05/13455460451452-1.74%16,10046億9438万-6.03%7.680.88
05/10460464459460-0.22%12,60047億7746万-4.76%7.820.9
05/09463465459461-0.86%11,50047億8785万-4.95%7.840.9
05/08461466459465+0.43%16,50048億2939万-4.52%7.90.91
05/07473475461463+1.31%32,00048億862万-5.12%7.870.91
05/02455472440457-0.44%78,70047億4631万-6.92%7.770.89
05/01490495457459-4.77%101,30047億6708万-6.9%7.80.9
04/30484486474482+0.21%54,00050億595万-2.63%8.190.94
04/26481484469481+0.21%20,20049億9556万-3.02%8.180.94
04/25486487475480-0.83%12,40049億8518万-3.42%8.160.94
04/24487488480484-0.21%15,40050億2672万-2.81%8.230.95

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
12月期
412
1/10
160
10/9
158,600
1/30
--+12.69%
5/30
-23.6%
10/10
2009年
12月期
400
6/30
141
2/25

2/4
124,900
7/1
--+59.69%
6/30
-17.93%
11/19
2010年
12月期
253
1/6
120
11/1
97,200
12/27
25億4330万12億631万+29.66%
11/25
-17.46%
10/21
2011年
12月期
165
1/5

1/4
98
10/25

3/15
66,000
10/31
16億5867万9億8515万+11.01%
12/12
-34.12%
3/15
2012年
12月期
272
4/4
107
1/20

1/19

他5件
23,350,500
4/4
27億3430万10億7562万+85.1%
4/4
-23.73%
5/15
2013年
12月期
320
6/4
124
2/15
1,968,300
8/1
32億1683万12億4652万+44.12%
3/27
-25.52%
6/26
2014年
12月期
232
1/20
166
5/20
47,200
6/26
23億3220万16億6873万+4.44%
10/8
-10.49%
5/20
2015年
12月期
573
6/16
175
1/27
30,949,800
6/11
57億6013万17億5920万+106.45%
6/15
-22.24%
1/21
2016年
12月期
500
12/7
212
2/10
24,067,800
12/6
50億4055万21億3539万+57.84%
12/6
-10.54%
6/24
2017年
12月期
394
1/13
253
8/16
1,997,700
1/13
39億7222万25億5069万+35.91%
12/19
-15.59%
2/6
2018年
12月期
378
1/5
158
12/25
841,100
7/30
38億3216万16億1561万+13.73%
1/30
-27.91%
12/25
2019年
12月期
266
4/16
173
1/4
4,589,700
4/16
27億1995万17億6899万+9.44%
11/25
-6.51%
5/9
2020年
12月期
322
12/30
110
4/3
23,230,300
12/30
32億9496万11億2504万+53.02%
8/27
-28.77%
4/3
2021年
12月期
682
6/29
185
1/6
28,029,300
3/23
70億5856万18億9306万+54.26%
6/3
-17.26%
11/18
2022年
12月期
425
1/7
241
5/12
4,538,400
10/17
44億312万24億9683万+19.08%
11/28
-18.4%
5/12
2023年
12月期
581
10/2
340
5/19
773,700
7/31
60億3124万35億2590万+24.46%
7/28
-12.25%
10/30
最新393
2024/9/18
5,00040億8161万-1.75%
400

年間値上がり率

2000/12/29 vs 1999/12/30
-79%(0.21倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
-68%(0.32倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-50%(0.5倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
67%(1.67倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
47%(1.47倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/09/18 vs 2023/12/29
-27%(0.73倍)
過去安値
98円(2011/10/25)
301%(4.01倍)
393円(9/18)