8938 グロームHD

8938
2024/09/18
時価
60億円
PER 予
61.25倍
2010年以降
赤字-1047.36倍
(2010-2024年)
PBR
0.79倍
2010年以降
0.18-39.96倍
(2010-2024年)
配当 予
0.3%
ROE 予
1.29%
ROA 予
1.14%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
678
始値
679
高値
679
安値
660
終値 -1.18%
670
出来高 -36.57%
8,500

乖離率

株価(5日)
移動平均値
-0.74%
675
株価(25日)
移動平均値
-4.69%
703
出来高(5日)
移動平均値
-23.29%
11,080

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
09/18679679660670-1.18%8,50060億6417万-4.69%61.250.79
09/17689698661678-2.87%13,40061億3657万-3.28%61.980.8
09/13662698662698+4.96%23,10063億1759万0%63.810.82
09/12663685661665+0.45%5,80060億1891万-4.32%60.790.78
09/11665675662662-0.75%4,60059億9176万-4.61%60.520.78
09/10688688667667-2.06%12,80060億3701万-3.75%60.980.78
09/09666681642681-0.73%23,20061億6373万-1.16%62.260.8
09/06696705685686-1.29%4,70062億898万-0.58%62.710.81
09/05719721690695-2.52%16,30062億9044万+0.14%63.540.82
09/04730731700713-4.42%15,00064億5336万+2.15%65.180.84
09/03714749714746+4.48%15,60067億5204万+5.97%68.20.88
09/02711718701714-1.52%10,10064億6241万+0.71%65.270.84
08/30722741722725-0.68%15,40065億6197万+1.54%66.280.85
08/29750750726730-2.67%19,30066億723万+1.53%66.730.86
08/28758760737750-1.45%17,40067億8825万+3.73%68.560.88
08/27750771746761+1.47%14,70068億8781万+4.53%69.570.89
08/26696752696750+7.91%34,00067億8825万+2.6%68.560.88
08/23705705689695-1.28%18,00062億9044万-5.44%63.540.82
08/22694705678704-0.56%44,50063億7190万-5.12%64.360.83
08/21710718699708-1.12%9,40064億810万-5.6%64.720.83
08/20732747715716-0.56%48,10064億8051万-5.17%65.460.84
08/19720743717720-1.91%30,80065億1672万-5.26%65.820.85
08/16703742696734+5.61%61,20066億4343万-3.93%67.10.86
08/15649714649695+12.28%89,90062億9044万-9.39%63.540.82
08/14611631606619+0.65%19,10056億256万-19.92%56.590.73
08/13590618590615+2.5%65,20055億6636万-21.25%56.220.72
08/09631631580600-3.38%92,50054億3060万-24.15%54.850.71
08/08640640591621-4.31%36,40056億2067万-22.28%56.770.73
08/07573659573649+4.17%105,50058億7409万-19.48%59.330.76
08/06578630578623+9.68%75,60056億3877万-23.18%56.950.73
08/05616619566568-20.67%151,40051億4096万-30.56%51.930.67
08/02746760705716-7.73%55,40064億8051万-13.32%65.460.84
08/01812812762776-2.63%48,10070億2357万-6.17%70.940.91
07/31862862795797-8.91%68,40072億1364万-3.39%72.860.94
07/30860899855875+1.27%51,10079億1962万+6.58%79.991.03
07/29855870842864+2.86%33,90078億2006万+6.14%78.981.02
07/26844859840840-0.47%10,40076億284万+4.09%76.790.99
07/25847856835844-0.24%23,70076億3904万+5.37%77.160.99
07/24846867846846-1.74%21,50076億5714万+6.55%77.340.99
07/23833865833861+3.36%52,80077億9291万+9.4%78.711.01
07/22849850815833-2.91%97,90075億3948万+6.79%76.150.98
07/19869873836858-1.61%64,30077億6575万+11%78.441.01
07/18879895859872-2.35%55,40078億9247万+13.84%79.721.02
07/17856893855893+4.81%73,10080億8254万+17.81%81.641.05
07/16825852824852+3.4%35,90077億1145万+13.75%77.891
07/12821848812824+0.37%49,70074億5802万+11.05%75.330.97
07/11801822791821+1.73%110,50074億3087万+11.55%75.050.96
07/10839849761807-4.61%181,50073億415万+10.7%73.770.95
07/09840855828846+1.68%31,60076億5714万+16.69%77.340.99
07/08845852830832-1.54%23,10075億3043万+15.72%76.060.98
07/05805857801845+4.06%75,70076億4809万+18.51%77.250.99
07/04793821789812+1.5%55,30073億4941万+14.85%74.230.95
07/03775809775800+2.83%66,00072億4080万+14.12%73.130.94
07/02780786762778-0.51%67,10070億4167万+11.78%71.120.91
07/01789789763782+0.64%69,10070億7788万+12.84%71.490.92
06/28736790720777+5.14%118,60070億3262万+12.61%71.030.91
06/27710742702739+3.21%56,70066億8868万+7.73%67.560.87
06/26711731710716+1.27%73,20064億8051万+4.53%65.460.84
06/25705718705707+0.28%11,80063億9905万+3.36%64.630.83
06/24688719685705+2.77%89,40063億8095万+2.92%64.450.83
06/21671688668686+0.73%30,20062億898万+0.15%62.710.81
06/20675682673681+1.49%12,20061億6373万-1.02%62.260.8
06/19666681660671-0.74%36,00060億7322万-2.89%61.340.79
06/18683692675676-0.73%33,20061億1847万-2.31%61.80.79
06/17665690658681+1.34%47,80061億6373万-1.73%62.260.8
06/14657679657672-0.74%30,80060億8227万-3.17%61.430.79
06/13676680655677-0.15%38,30061億2752万-2.73%61.890.8
06/12670682670678+1.95%60,80061億3657万-2.45%61.980.8
06/11668679661665-1.19%55,30060億1891万-4.32%60.790.78
06/10665690660673+1.05%60,80060億9132万-3.3%61.520.79
06/07660675644666+0.6%55,20060億2796万-4.17%60.880.78
06/06685685662662-3.78%37,40059億9176万-4.47%60.520.78
06/05696703688688-2.13%26,10062億2708万-0.29%62.90.81
06/04673725673703+3.08%72,90063億6285万+2.48%64.270.83
06/03687692666682-0.87%41,80061億7278万0%62.350.8
05/31663690663688+2.23%45,60062億2708万+1.33%62.90.81
05/30664680660673-1.61%43,30060億9132万-0.3%61.520.79
05/29690697678684-1.16%26,50061億9088万+1.79%62.530.8
05/28701711690692-1%29,90062億6329万+3.44%63.260.81
05/27692708676699+0.58%48,50063億2664万+5.11%63.90.82
05/24692716692695-0.86%81,00062億9044万+4.98%63.540.82
05/23700710695701+0.14%89,90063億4475万+6.53%64.080.82
05/22718734700700-2.91%37,60063億3570万+6.87%63.990.82
05/21717729712721+0.42%24,40065億2577万+10.58%65.910.85
05/20740740712718-3.62%54,20064億9861万+10.97%65.640.84
05/17742761720745-1.46%90,90067億4299万+15.86%68.110.88
05/16737756710756+8.46%118,60068億4255万+18.5%69.110.89
05/15713730668697-1.83%149,30063億854万+10.11%63.720.82
05/14699713695710+2.01%55,20064億2621万+12.7%64.910.83
05/13720720696696-4.13%69,90062億9949万+11%63.630.82
05/10669736669726+8.52%296,40065億7102万+16.35%66.370.85
05/09681688650669-0.3%74,20060億5511万+7.9%61.160.79
05/08667692666671-0.3%124,70060億7322万+8.4%61.340.79
05/07662694654673+2.59%218,60060億9132万+8.9%61.520.79
05/02618663600656+6.15%196,80059億3745万+6.32%59.970.77
05/01590632587618+4.04%61,70055億9351万0%56.50.73
04/30593602586594+0.34%33,00053億7629万-4.04%54.30.7
04/26596601590592-1.17%20,50053億5819万-4.67%54.120.7
04/256006045875990%35,60054億2154万-4.01%54.760.7
04/24590609584599+1.53%30,80054億2154万-4.16%54.760.7

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
2007年
3月期
1,820
364,000
4/12
895
179,000
3/20
175,400
877
4/12
--+18.21%
12/8
-23.58%
6/1
2008年
3月期
935
187,000
4/2
490
98,000
1/25
41,600
208
4/24
--+14.3%
10/9
-22.19%
1/24
2009年
3月期
570
114,000
4/3

114,000
4/1
115
23,000
2/10

23,000
2/9
137,600
688
10/14
--+61.27%
3/30
-39.48%
8/4
2010年
3月期
495
99,000
5/22
220
44,000
3/10
145,600
728
7/23
--+43.18%
5/21
-26.84%
7/22
2011年
3月期
278
55,500
4/16
165
32,900
3/16
105,400
527
5/17
10億7392万6億3661万+7.03%
1/7
-13.24%
5/27
2012年
3月期
199
39,800
6/27

39,800
6/24

他4件
108
21,500
11/21

21,500
11/17

他2件
24,200
121
8/22
7億7013万4億1602万+10.14%
1/30
-20.46%
10/5
2013年
3月期
302
604
3/19
101
20,110
6/5

20,100
6/4
570,800
2,854
6/26
11億6874万3億8893万+81.1%
6/27
-15.16%
7/24
2014年
3月期
420
840
5/9
239
478
8/29
215,200
107,600
4/8
16億2540万9億2493万+13.01%
5/9
-18.41%
6/7
2015年
3月期
495
990
1/8
251
501
4/17
192,000
96,000
5/16
23億4432万11億8636万+21.76%
1/8
-10.25%
10/17
2016年
3月期
1,405
2,809
2/26
449
897
4/8
551,200
275,600
2/25
66億5171万21億2409万+81.82%
2/25
-24.75%
11/6
2017年
3月期
1,325
2,649
4/1
803
1,605
6/24
162,800
81,400
8/22
73億6474万44億6222万+15.51%
2/7
-19.86%
6/24
2018年
3月期
2,649
3/30
865
4/10
264,900
5/17
147億2949万48億974万+44.29%
5/17
-16.68%
4/17
2019年
3月期
2,579
4/2
1,035
3/11
655,000
10/31
143億4027万57億5501万+37.01%
7/5
-24.92%
12/25
2020年
3月期
1,677
7/31
566
8/29
860,500
8/16
93億2479万31億4718万+36.41%
5/29
-48.14%
8/29
2021年
3月期
2,152
1/7
526
5/25
643,900
6/5
194億7775万29億2477万+59.89%
6/5
-20.64%
2/1
2022年
3月期
2,341
6/11
700
1/31
1,494,500
6/14
211億8839万63億3570万+33.43%
6/7
-32.17%
1/28
2023年
3月期
1,441
12/12
708
8/4
1,123,200
12/23
130億4249万64億810万+40.85%
6/15
-19.42%
12/23
2024年
3月期
1,527
7/28
605
3/5
881,600
11/30
138億2087万54億7585万+17.98%
6/20
-23.94%
12/22
最新670
2024/9/18
8,50060億6417万-4.69%
703

年間値上がり率

2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-76%(0.24倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/29 vs 2010/12/30
-45%(0.55倍)
2012/12/28 vs 2011/12/29
75%(1.75倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
81%(1.81倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
106%(2.06倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
-33%(0.67倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/09/18 vs 2023/12/29
-19%(0.81倍)
過去安値
101円(2012/06/05)
566%(6.66倍)
670円(9/18)