7676 グッドスピード

7676
2024/08/22
時価
46億円
PER
-倍
2019年以降
赤字-54.03倍
(2019-2023年)
PBR
-1.47倍
2019年以降
赤字-5.3倍
(2019-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

時価総額

2019年9月30日
54億1892万
2020年9月30日
40億5331万
2021年9月30日
71億2699万
2022年9月30日
59億425万
2023年9月29日
38億4776万

2024/03/29~2024/08/22

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
08/228468468468460%2,30046億9386万-0.12%--
08/218468468468460%7,50046億9386万-0.12%--
08/208468478468460%1,00046億9386万-0.12%--
08/198468498468460%9,90046億9386万-0.12%--
08/168468468468460%10,10046億9386万-0.12%--
08/158468468468460%9,00046億9386万-0.12%--
08/148468468468460%2,40046億9386万-0.12%--
08/138468468468460%1,70046億9386万-0.24%--
08/098478478468460%4,10046億9386万-0.24%--
08/088468478468460%6,70046億9386万-0.24%--
08/078458478448460%17,00046億9386万-0.35%--
08/068438468438460%8,80046億9386万-0.47%--
08/058468468228460%11,90046億9386万-0.7%--
08/02846846846846-0.12%6,60046億9386万-0.94%--
08/018468478458470%2,60032億462万-0.94%--
07/318468478468470%6,20032億462万-1.28%--
07/30846847846847+0.12%3,70032億462万-2.19%--
07/29846847846846-0.12%4,70032億84万-3.09%--
07/26845847845847+0.12%24,90032億462万-3.86%--
07/258468488458460%2,80032億84万-4.84%--
07/24846850846846-0.35%6,80032億84万-5.69%--
07/238458498458490%11,40032億1219万-6.19%--
07/228498508498490%14,20032億1219万-7.01%--
07/198508508498490%11,70032億1219万-7.82%--
07/188498508498490%10,00032億1219万-8.51%--
07/178498508498490%12,10032億1219万-9.2%--
07/168498508498490%29,10032億1219万-9.97%--
07/12849850849849-0.12%10,90032億1219万-10.73%--
07/118498508488500%17,10032億1597万-11.27%--
07/108498508488500%6,40032億1597万-12.01%--
07/09849851848850+0.12%17,30032億1597万-12.73%--
07/08849851849849-0.59%23,60032億1219万-13.54%--
07/058548598518540%7,50032億3110万-13.65%--
07/04861867851854-1.5%5,70032億3110万-14.34%--
07/03867882855867-1.03%3,80032億8029万-13.73%--
07/02869880869876-0.9%4,90033億1434万-13.44%--
07/01875890875884-1.78%4,70033億4461万-13.33%--
06/28870900870900+3.45%7,50034億515万-12.28%--
06/27890916870870-6.65%16,30032億9164万-15.53%--
06/26980980906932-10.04%24,10035億2622万-9.86%--
06/251,0351,0431,0061,036-0.1%2,70039億1970万0%--
06/241,0411,0411,0241,037-0.1%2,20039億2348万+0.39%--
06/211,0411,0471,0381,038+0.39%3,60039億2727万+0.78%--
06/201,0131,0491,0131,034-0.86%4,90039億1213万+0.68%--
06/191,0341,0641,0341,043-1.97%1,00039億4619万+2.05%--
06/181,0191,0651,0191,064+1.43%1,80040億2564万+4.62%--
06/171,0431,0501,0431,049+0.48%2,40039億6889万+3.66%--
06/141,0291,0521,0291,044+1.66%4,30039億4997万+3.67%--
06/131,0251,0279981,027-0.48%1,60038億8565万+2.39%--
06/121,0461,0501,0321,032-1.34%1,50039億457万+3.41%--
06/111,0121,0511,0121,046+0.38%2,40039億5754万+5.34%--
06/101,0291,0481,0181,042+0.97%3,60039億4240万+5.57%--
06/071,0441,0441,0151,032-1.15%2,40039億457万+5.2%--
06/061,0551,0559931,044-1.32%6,00039億4997万+7.19%--
06/051,0331,0651,0311,058+2.52%5,10040億294万+9.3%--
06/041,0301,0441,0251,032-0.86%3,70039億457万+7.39%--
06/031,0701,0701,0391,041-1.23%2,20039億3862万+9.01%--
05/311,0381,0551,0371,054+1.54%4,40039億8780万+11.18%--
05/301,0531,0541,0351,038-1.14%2,30039億2727万+10.31%--
05/291,0711,0791,0381,050-1.78%7,50039億7267万+12.42%--
05/281,0991,1001,0251,069+4.09%36,10040億4456万+15.32%--
05/271,0161,0501,0031,027+1.08%12,50038億8565万+11.75%--
05/249761,0189561,016+4.1%7,60038億4403万+11.16%--
05/239801,000970976+0.83%17,40036億9269万+7.49%--
05/22959968933968+0.73%7,50036億6242万+7.08%--
05/21959970946961-0.31%6,20036億3594万+6.78%--
05/20940967940964+0.94%5,60036億4729万+7.71%--
05/17905955893955+4.95%19,80036億1324万+7.18%--
05/16900915896910-2.88%5,20034億4298万+2.71%--
05/15932955925937+0.54%12,70035億4513万+6.12%--
05/14935938917932+0.22%9,30035億2622万+6.03%--
05/13930930911930-0.11%5,60035億1865万+6.29%--
05/10919931905931+2.31%16,30035億2243万+6.89%--
05/09908920899910+1.68%20,60034億4298万+4.96%--
05/08899904888895-0.44%24,50033億8623万+3.71%--
05/07870901861899+1.58%29,80034億136万+4.17%--
05/02870885870885+0.57%7,80033億4839万+2.55%--
05/018808828708800%10,50033億2948万+1.97%--
04/308558818558800%16,90033億2948万+1.97%--
04/268808808538800%30,40033億2948万+1.97%--
04/25883884870880-0.34%8,90033億2948万+1.97%--
04/24879883865883+0.46%6,10033億4083万+2.2%--
04/23856882855879+2.81%15,70033億2569万+1.74%--
04/22860861853855-1.27%4,30032億3489万-1.16%--
04/19871881861866-2.26%18,90032億7651万0%--
04/18900900886886-0.45%11,60033億5218万+2.19%--
04/17870890865890+2.42%19,40033億6731万+2.65%--
04/16860869856869-0.69%10,10032億8786万+0.35%--
04/15851875851875+1.39%21,80033億1056万+1.04%--
04/12851865851863+1.41%16,70032億6516万-0.23%--
04/11860860850851+0.35%7,80032億1975万-1.62%--
04/10842866842848+1.07%39,30032億840万-1.97%--
04/09836846836839+0.72%14,10031億7435万-3.01%--
04/08835842833833-0.12%8,80031億5165万-3.7%--
04/05835844834834-0.36%13,10031億5543万-3.47%--
04/04824838821837+1.45%14,20031億6678万-3.13%--
04/038228358208250%27,50031億2138万-4.4%--
04/02835836811825+0.61%81,70031億2138万-4.18%--
04/01840850775820-8.58%318,10031億247万-4.32%--
03/29900905890897+1.36%50,00033億9379万+5.28%--

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
2019年
9月期
2,160
4,320
5/28
755
1,510
4/26
4,100,800
2,050,400
5/27
62億6400万21億8950万54億1892万
9/30
2020年
9月期
1,975
3,950
10/7
500
4/6
206,600
9/2
60億5337万15億3250万40億5331万
9/30
2021年
9月期
2,655
7/28
1,183
12/22
218,900
10/6
82億9926万36億7487万71億2699万
9/30
2022年
9月期
2,390
12/10
1,370
6/17
155,100
11/15
74億7090万45億2250万59億425万
9/30
2023年
9月期
2,580
12/16
935
8/24
1,514,300
8/25
90億2922万35億3504万38億4776万
9/29
最新846
2024/8/22
2,30046億9386万