7990 グローブライド

7990
2025/05/28
時価
471億円
PER 予
9.41倍
2010年以降
3.85-68.84倍
(2010-2025年)
PBR
0.74倍
2010年以降
0.66-3.84倍
(2010-2025年)
配当 予
4.58%
ROE 予
7.87%
ROA 予
4.21%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
1,944
始値
1,957
高値
1,984
安値
1,949
終値 +1.08%
1,965
出来高 +47.68%
35,000

乖離率

株価(5日)
移動平均値
+1.34%
1,939
株価(25日)
移動平均値
+2.99%
1,908
出来高(5日)
移動平均値
+17.85%
29,700

2024/12/25~2025/05/28

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
2025
05/281,9571,9841,9491,965+1.08%35,000471億6000万+2.99%9.410.74
05/271,9391,9521,9291,944+0.73%23,700466億5600万+2.1%9.310.73
05/261,9361,9461,9211,930-0.31%25,200463億2000万+1.63%9.240.73
05/231,9251,9421,9201,936+0.78%30,500464億6400万+2.22%9.270.73
05/221,9451,9491,9211,921-1.49%34,100461億400万+1.69%9.20.72
05/211,9551,9671,9431,950-0.26%31,400468億+3.5%9.340.73
05/201,9731,9731,9441,955-0.51%49,900469億2000万+4.16%9.360.74
05/191,9551,9651,9451,965+0.72%33,000471億6000万+5.08%9.410.74
05/161,9601,9661,9441,951-0.96%31,500468億2400万+4.89%9.340.74
05/151,9911,9991,9551,970-2.43%50,400472億8000万+6.31%9.430.74
05/141,9802,0351,9692,019+5.87%216,000484億5600万+9.73%9.670.76
05/131,9031,9211,8941,907+0.58%63,600457億6800万+4.15%9.130.72
05/121,8871,8961,8791,896+0.64%32,200455億400万+3.66%9.080.71
05/091,8611,8891,8571,884+1.34%39,900452億1600万+2.95%9.020.71
05/081,8701,8701,8471,859-0.85%48,100446億1600万+1.53%8.90.7
05/071,8601,8791,8571,875+0.16%40,400450億+2.29%8.980.71
05/021,8601,8731,8571,872+0.75%34,500449億2800万+1.91%8.970.71
05/011,8891,8891,8581,858-0.69%42,000445億9200万+0.81%8.90.7
04/301,8731,8731,8581,871-0.27%30,100449億400万+1.14%8.960.7
04/281,8601,8761,8571,876+0.7%41,400450億2400万+1.13%8.980.71
04/251,8541,8631,8491,863+0.32%45,700447億1200万+0.22%8.920.7
04/241,8741,8761,8551,857-0.91%24,300445億6800万-0.38%8.890.7
04/231,8771,8811,8671,874+0.64%38,500449億7600万+0.21%8.980.71
04/221,8501,8681,8491,862+0.59%26,200446億8800万-0.64%8.920.7
04/211,8511,8571,8421,851-0.54%24,800444億2400万-1.49%8.870.7
04/181,8271,8611,8271,861+2.48%36,500446億6400万-1.22%8.910.7
04/171,8001,8161,7951,816+0.44%24,600435億8400万-3.86%8.70.68
04/161,8041,8141,8001,808+0.28%37,700433億9200万-4.59%8.660.68
04/151,8001,8151,7811,803+0.45%33,600432億7200万-5.21%8.640.68
04/141,7871,8001,7741,795+1.53%32,400430億8000万-6.02%8.60.68
04/111,7581,7701,7031,768-1.5%74,200424億3200万-7.82%8.470.67
04/101,8031,8041,7641,795+4.97%68,700430億8000万-6.95%8.60.68
04/091,7401,7781,6811,710-3.06%132,300410億4000万-11.58%8.190.64
04/081,7391,7891,7341,764+6.2%77,000423億3600万-9.21%8.450.66
04/071,7381,7381,6201,661-7.21%211,800398億6400万-14.78%7.960.63
04/041,8371,8371,7611,790-4.12%143,200429億6000万-8.58%8.570.67
04/031,8701,8781,8541,867-1.74%88,800448億800万-4.84%8.940.7
04/021,9181,9291,8951,900-0.94%57,900456億-3.21%9.10.72
04/011,9551,9551,9131,918-0.1%53,300460億3200万-2.24%9.190.72
03/311,9381,9501,9031,920-2.83%90,700460億8000万-2.09%9.230.72
03/281,9731,9901,9601,976-2.13%184,000474億2400万+0.82%9.50.74
03/272,0052,0191,9982,019-0.1%236,900484億5600万+3.17%9.70.76
03/262,0012,0251,9982,021+1%126,500485億400万+3.48%9.710.76
03/251,9812,0031,9782,001+0.91%102,500480億2400万+2.67%9.620.75
03/241,9871,9911,9721,983-0.05%141,700475億9200万+1.9%9.530.75
03/211,9832,0071,9801,984-0.65%159,000476億1600万+2.01%9.540.75
03/191,9852,0061,9791,997+0.35%95,100479億2800万+2.78%9.60.75
03/181,9892,0041,9801,990+0.35%89,500477億6000万+2.58%9.560.75
03/171,9802,0001,9801,983+0.46%83,800475億9200万+2.37%9.530.75
03/141,9681,9841,9621,974-0.2%60,100473億7600万+2.02%9.490.74
03/131,9942,0011,9741,978-0.15%67,500474億7200万+2.38%9.510.75
03/121,9711,9961,9711,981+0.41%58,200475億4400万+2.75%9.520.75
03/111,9912,0001,9591,973-1.69%61,000473億5200万+2.55%9.480.74
03/102,0132,0211,9942,007+0.25%89,600481億6800万+4.42%9.650.76
03/072,0122,0341,9952,002-1.18%83,000480億4800万+4.33%9.620.75
03/061,9392,0351,9222,026+4.97%167,200486億2400万+5.74%9.740.76
03/051,9351,9461,9281,930+0.52%66,000463億2000万+0.94%9.280.73
03/041,9181,9321,9111,920+0.1%56,800460億8000万+0.47%9.230.72
03/031,9091,9301,9091,918+1.37%65,500460億3200万+0.37%9.220.72
02/281,8981,9091,8841,892-0.32%63,800454億800万-0.94%9.090.71
02/271,8821,8981,8811,898+1.06%45,500455億5200万-0.63%9.120.72
02/261,8811,8881,8711,878-0.63%51,500450億7200万-1.68%9.030.71
02/251,8781,8911,8711,890+0.64%30,900453億6000万-1.1%9.080.71
02/211,8961,8981,8731,878-1.05%65,800450億7200万-1.68%9.030.71
02/201,9021,9131,8851,898-0.37%52,200455億5200万-0.63%9.120.72
02/191,9211,9281,9051,905-1.09%26,200457億2000万-0.26%9.160.72
02/181,9211,9331,9131,926+0.26%20,600462億2400万+0.94%9.260.73
02/171,9451,9521,9191,921+0.1%36,100461億400万+0.73%9.230.72
02/141,9301,9301,9061,919-1.89%62,000460億5600万+0.68%9.220.72
02/131,9401,9571,9361,956+1.19%43,300469億4400万+2.68%9.40.74
02/121,9351,9351,9241,933+0.42%23,900463億9200万+1.52%9.290.73
02/101,9261,9311,9221,925-0.05%24,900462億+1.16%9.250.73
02/071,9201,9341,9171,926+0.47%27,700462億2400万+1.16%9.260.73
02/061,9031,9171,8941,917+1.05%23,500460億800万+0.68%9.210.72
02/051,8921,9041,8861,897+0.64%26,900455億2800万-0.37%9.120.71
02/041,8861,9021,8831,8850%33,900452億4000万-0.95%9.060.71
02/031,9121,9121,8851,885-1.72%77,600452億4000万-0.95%9.060.71
01/311,9251,9251,9071,918-0.93%21,300460億3200万+0.79%9.220.72
01/301,9151,9361,9101,936+1.1%37,700464億6400万+1.89%9.310.73
01/291,9251,9251,9151,915-0.62%15,600459億6000万+0.9%9.20.72
01/281,9121,9341,9121,927+0.26%23,500462億4800万+1.58%9.260.73
01/271,9111,9231,9051,922+1.26%15,700461億2800万+1.42%9.240.72
01/241,9021,9151,8941,898+0.21%21,300455億5200万+0.16%9.120.72
01/231,8941,8991,8891,894-0.16%19,300454億5600万-0.05%9.10.71
01/221,9081,9151,8971,897-0.37%17,600455億2800万+0.11%9.120.71
01/211,8871,9061,8851,904+0.21%19,600456億9600万+0.47%9.150.72
01/201,8901,9011,8831,900+1.33%24,200456億+0.26%9.130.72
01/171,8771,8831,8631,875-0.11%28,800450億-1%9.010.71
01/161,8851,9001,8771,877-0.27%35,200450億4800万-0.95%9.020.71
01/151,8751,8901,8751,882+0.43%20,900451億6800万-0.69%9.050.71
01/141,8811,8821,8631,874-0.43%40,800449億7600万-1.16%9.010.71
01/101,8941,8971,8821,882-0.63%31,300451億6800万-0.84%9.050.71
01/091,9011,9061,8881,894-0.37%38,600454億5600万-0.26%9.10.71
01/081,9271,9271,9011,901-1.25%33,400456億2400万+0.21%9.140.72
01/071,9251,9271,9081,925-0.05%28,000462億+1.48%9.250.73
01/061,9481,9491,9221,926-0.31%44,100462億2400万+1.64%9.260.73
2024
12/301,9351,9451,9311,932-0.16%30,500463億6800万+2.01%9.290.77
12/271,9161,9351,9141,935+0.99%53,400464億4000万+2.22%9.30.77
12/261,8851,9161,8851,916+1.64%59,200459億8400万+1.22%9.210.76
12/251,8781,8851,8651,885+0.37%31,200452億4000万-0.37%9.060.75

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
1,355
271
7/4
725
145
1/18
1,288,200
6,441,000
7/4
--+15.3%
6/7
-22.44%
1/22
2009年
3月期
1,025
205
5/20
475
95
10/7
677,200
3,386,000
6/26
--+20.27%
11/5
-29.43%
10/8
2010年
3月期
760
152
4/13
490
98
11/30

98
11/26

他2件
166,000
830,000
4/13
--+10.66%
3/11
-12.83%
10/6
2011年
3月期
605
121
4/15
325
65
3/15
142,600
713,000
6/23
161億1414万86億5635万+14.44%
4/14
-24.48%
3/15
2012年
3月期
600
120
2/1
375
75
8/9
7,811,200
39,056,000
2/1
159億8096万99億8810万+17.52%
2/1
-11.72%
8/8
2013年
3月期
680
136
3/18
400
80
5/15
4,184,600
20,923,000
10/30
181億1176万106億5397万+26.39%
10/30
-14.08%
5/15
2014年
3月期
1,045
209
10/18
505
101
6/7
20,795,400
103,977,000
10/1
278億3351万134億5064万+43.62%
10/2
-19.55%
6/7
2015年
3月期
1,140
228
1/5
555
111
5/21
2,017,600
10,088,000
10/30
273億6000万133億2000万+21.81%
11/25
-13.29%
2/12
2016年
3月期
1,065
213
4/8
681
1,362
9/29
408,600
2,043,000
5/15
255億6000万163億4400万+7.08%
10/26
-16.2%
8/24
2017年
3月期
1,034
2,068
12/16
628
1,255
5/2
242,400
121,200
5/16
248億1600万150億6000万+13.44%
9/21
-14.3%
8/17
2018年
3月期
1,381
2,762
2/1

2,762
1/31
896
1,791
4/7
213,200
106,600
1/31
331億4400万214億9200万+22.44%
4/9
-9.95%
2/15
2019年
3月期
2,208
4,415
6/19
1,058
2,116
12/25
587,800
293,900
9/21
529億8000万253億9200万+18.02%
5/21
-20.49%
8/21
2020年
3月期
1,835
3,670
6/24
733
1,465
3/13
236,000
118,000
4/5
440億4000万175億8000万+12.99%
5/17
-26.16%
3/13
2021年
3月期
2,345
4,690
2/10
805
1,609
4/6
649,400
324,700
2/12
562億8000万193億800万+38.87%
8/31
-10.19%
7/1
2022年
3月期
4,975
9,950
9/17
1,788
3,575
5/13
1,172,200
11/8
1194億429億+40.5%
8/13
-17.65%
11/8
2023年
3月期
2,856
4/5
2,025
6/17
644,600
8/12
685億4400万486億+19.02%
8/12
-14.17%
9/30
2024年
3月期
2,551
5/2
1,842
10/24
675,400
8/10
612億2400万442億800万+6.03%
1/24
-14%
8/16
2025年
3月期
2,263
6/12
1,750
8/5
687,700
5/31
543億1200万420億+9.08%
6/12
-15.5%
8/5
最新1,965
2025/5/28
35,000471億6000万+2.99%
1,908

年間値上がり率

1984/12/28 vs 1983/12/28
-12%(0.88倍)
1985/12/28 vs 1984/12/28
-8%(0.92倍)
1986/12/27 vs 1985/12/28
29%(1.29倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
54%(1.54倍)
1989/12/29 vs 1988/12/28
79%(1.79倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
4%(1.04倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-35%(0.65倍)
2000/12/29 vs 1999/12/30
-30%(0.7倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
113%(2.13倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
17%(1.17倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
54%(1.54倍)
2021/12/30 vs 2020/12/30
51%(1.51倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/05/28 vs 2024/12/30
2%(1.02倍)
過去安値
300円(2001/12/19)
555%(6.55倍)
1,965円(5/28)