4784 GMOアドパートナーズ

4784
2024/03/18
時価
56億円
PER 予
24.84倍
2009年以降
赤字-184倍
(2009-2023年)
PBR
1.06倍
2009年以降
0.34-5.52倍
(2009-2023年)
配当 予
2.04%
ROE 予
4.25%
ROA 予
2.03%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
335
始値
337
高値
339
安値
336
終値 +1.19%
339
出来高 -86.25%
2,200

乖離率

株価(5日)
移動平均値
+0.89%
336
株価(25日)
移動平均値
+0.3%
338
出来高(5日)
移動平均値
-64.4%
6,180

2023/10/19~2024/03/18

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
03/18337339336339+1.19%2,20056億8069万+0.3%24.841.06
03/15340340334335-0.59%16,00056億1366万-0.89%24.551.04
03/14334338334337+0.9%4,30056億4717万-0.3%24.691.05
03/133383383343340%5,40055億9690万-1.47%24.481.04
03/123333363333340%3,00055億9690万-1.47%24.481.04
03/11336337334334-0.6%7,00055億9690万-1.76%24.481.04
03/08337337335336-0.3%4,70056億3041万-1.18%24.621.05
03/073383393373370%2,30056億4717万-1.17%24.691.05
03/06339340337337-0.59%5,80056億4717万-1.17%24.691.05
03/05339341338339-0.29%2,70056億8069万-0.88%24.841.06
03/04341341340340-0.29%2,40056億9744万-0.58%24.911.06
03/01344344341341-0.58%2,40057億1420万-0.29%24.991.06
02/293403433383430%6,00057億4771万+0.29%25.131.07
02/28343343341343+0.88%4,50057億4771万+0.29%25.131.07
02/27342345340340-1.45%11,50056億9744万-0.58%24.911.06
02/26341345341345+0.88%4,60057億8123万+0.58%25.281.07
02/22345345341342-0.87%7,70057億3096万-0.29%25.061.07
02/21340345339345+1.47%6,30057億8123万+0.58%25.281.07
02/20336341336340+1.19%7,70056億9744万-0.87%24.911.06
02/19335337333336-0.3%5,50056億3041万-2.04%24.621.05
02/163393393373370%4,60056億4717万-2.03%24.691.05
02/153403403353370%10,40056億4717万-2.03%24.691.05
02/14335337333337+0.6%7,30056億4717万-2.03%24.691.05
02/13339339333335-0.59%12,60056億1366万-2.9%24.551.04
02/09336337336337+0.3%2,40056億4717万-2.32%24.691.05
02/083363373343360%9,50056億3041万-2.61%24.621.05
02/07343343335336-2.04%8,50056億3041万-2.61%24.621.05
02/06352352331343-2.56%30,20057億4771万-0.87%25.131.07
02/05347352345352+1.15%12,70058億9853万+2.03%25.791.1
02/02345348344348+0.58%4,10058億3150万+0.87%25.51.08
02/01348348345346-0.29%3,20057億9799万+0.29%25.351.08
01/31349349347347-0.57%1,40058億1474万+0.29%25.431.08
01/30346349346349+0.87%1,10058億4826万+0.87%25.571.09
01/29344347344346+0.58%2,30057億9799万0%25.351.08
01/26346346344344-0.29%10,90057億6447万-0.86%25.211.07
01/25346348344345+0.29%13,00057億8123万-0.86%25.281.07
01/24348348344344-0.86%13,30057億6447万-1.15%25.211.07
01/233483483433470%7,40058億1474万-0.57%25.431.08
01/22346350345347+0.29%5,90058億1474万-0.86%25.431.08
01/19346350346346-0.57%4,10057億9799万-1.14%25.351.08
01/18349351348348+0.29%8,10058億3150万-0.85%25.51.08
01/17347348346347+0.29%8,30058億1474万-1.42%25.431.08
01/16350350345346-1.14%8,60057億9799万-1.7%25.351.08
01/15352352348350+0.57%11,50058億6502万-0.85%25.651.09
01/12346351345348+0.87%8,80058億3150万-1.69%25.51.08
01/11343347342345+0.88%8,80057億8123万-2.82%25.281.07
01/10342343340342+0.29%3,90057億3096万-3.93%25.061.07
01/09342344339341-0.58%12,50057億1420万-4.48%24.991.06
01/05340343339343-0.29%3,80057億4771万-4.19%25.131.07
01/04341344336344+0.58%13,40057億6447万-4.44%25.211.07
2023
12/29339343339342+0.88%3,80057億3096万-5.26%136.671.07
12/283363413363390%16,00056億8069万-6.35%135.471.06
12/27341342337339-0.88%47,60056億8069万-6.61%135.471.06
12/26352356342342-2.84%47,50057億3096万-6.3%136.671.07
12/25355355352352-1.12%32,90058億9853万-3.83%140.661.1
12/22357358356356-0.56%5,90059億6556万-3%142.261.11
12/21360360356358-0.83%16,80059億9907万-2.72%143.061.12
12/20360362360361+0.28%17,00060億4934万-1.9%144.261.12
12/193603613603600%11,70060億3259万-2.44%143.861.12
12/18361362360360-0.28%5,10060億3259万-2.7%143.861.12
12/15361363361361-0.55%13,60060億4934万-2.43%144.261.12
12/14360363360363+1.4%6,80060億8286万-2.16%145.061.13
12/13363363357358-1.1%22,20059億9907万-3.5%143.061.12
12/12364364362362-0.55%17,00060億6610万-2.69%144.661.13
12/11365365364364-0.27%16,30060億9962万-2.67%145.461.13
12/08368368365365-0.82%13,20061億1637万-2.93%145.861.14
12/07368368367368-0.27%4,40061億6664万-2.39%147.061.15
12/063683693683690%5,90061億8340万-2.64%147.451.15
12/05370371368369-0.27%9,30061億8340万-2.89%147.451.15
12/04370371369370-0.27%8,50062億16万-2.89%147.851.15
12/013693713693710%14,90062億1692万-3.13%148.251.16
11/30374374370371-0.27%7,80062億1692万-3.39%148.251.16
11/29373373371372-0.27%11,60062億3367万-3.38%148.651.16
11/283723733713730%2,80062億5043万-3.37%149.051.16
11/273733743713730%3,20062億5043万-3.87%149.051.16
11/24370373370373+0.54%8,70062億5043万-4.11%149.051.16
11/22371373371371-0.8%15,20062億1692万-4.87%148.251.16
11/213733753733740%3,50062億6719万-4.35%149.451.17
11/20372375371374+0.54%8,30062億6719万-4.59%149.451.17
11/17376377371372-1.06%13,20062億3367万-5.58%148.651.16
11/16374376374376+0.27%5,00063億70万-4.81%150.251.17
11/15381381375375-1.57%12,40062億8395万-5.3%149.851.17
11/14374381372381+2.14%13,40063億8449万-4.03%152.251.19
11/13375377371373-0.53%14,80062億5043万-6.28%149.051.16
11/10381382373375-0.53%7,70062億8395万-6.02%149.851.17
11/09375378375377+1.07%5,80063億1746万-5.75%150.651.17
11/08391392373373-4.6%37,00062億5043万-6.98%149.051.16
11/07398398388391-3.22%40,90065億5206万-2.98%156.251.22
11/064054074044040%7,00067億6990万0%161.441.26
11/02402404402404+0.25%10,60067億6990万0%161.441.26
11/01403404403403+0.25%1,40067億5315万-0.25%161.041.26
10/31403404402402-0.25%6,90067億3639万-0.5%160.641.25
10/30402404402403-0.25%15,00067億5315万-0.49%161.041.26
10/27405405403404+0.5%1,10067億6990万-0.25%161.441.26
10/26403403402402-0.25%50067億3639万-0.74%160.641.25
10/25403404402403+0.25%1,40067億5315万-0.49%161.041.26
10/24404404402402-0.25%1,60067億3639万-0.99%160.641.25
10/23403404402403+0.25%9,20067億5315万-0.74%161.041.26
10/20402403402402-0.25%17,10067億3639万-0.99%160.641.25
10/19401404401403+0.25%90067億5315万-0.98%161.041.26

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
223
44,550
2/21
85
17,000
10/28
128,200
641
2/21
--+19.97%
2/20
-27.91%
10/8
2009年
12月期
150
30,000
11/12
69
13,850
3/16
125,000
625
4/17
--+30.84%
6/2
-17.97%
7/13
2010年
12月期
250
50,000
4/16
93
18,570
2/22

18,500
2/18

他2件
606,400
3,032
3/15
44億7725万16億5658万+85.77%
3/15
-24.38%
5/26
2011年
12月期
243
48,500
3/10
117
23,350
3/17
395,000
1,975
3/7
43億4293万20億9087万+25.53%
3/10
-31.08%
3/16
2012年
12月期
371
74,100
11/5
160
32,000
1/17
764,400
3,822
5/9
66億3528万28億6544万+35.28%
5/8
-5.44%
3/22
2013年
12月期
1,575
315,000
7/31
340
68,000
1/4
3,626,400
18,132
7/31
282億667万60億8906万+147.35%
7/31
-22.85%
2/4
2014年
12月期
1,195
1/23
460
10/17
879,300
6/5
200億2485万77億831万+33.33%
6/5
-21.17%
5/19
2015年
12月期
627
3/5
359
8/25
1,243,300
3/5
105億676万60億1583万+26.16%
3/5
-18.64%
8/25
2016年
12月期
586
6/10
379
1/21
574,600
2/10
98億1971万63億5097万+20.53%
2/9
-9.33%
6/24
2017年
12月期
509
11/6
431
4/14
120,700
7/27
85億2941万72億2235万+7.16%
11/6
-5.63%
3/29
2018年
12月期
524
2/20
335
12/26

12/25
232,700
12/18
87億8077万56億1366万+7.5%
2/5
-19.05%
12/26
2019年
12月期
446
5/9
343
1/4
73,800
2/8
74億7371万57億4771万+9.04%
2/8
-5.37%
6/4
2020年
12月期
862
6/30
247
3/17
3,827,100
6/30
144億4470万41億3902万+59.64%
6/29
-23.41%
3/17
2021年
12月期
667
2/8
410
12/29

12/7
247,200
2/9
111億7705万68億7045万+9.56%
2/8
-11.39%
2/26
2022年
12月期
563
7/28
390
2/24
891,200
8/2
94億3430万65億3530万+35.99%
7/28
-5.71%
1/10
2023年
12月期
460
2/2
336
12/28
79,000
2/7
77億831万56億3041万+2.03%
2/5
-6.98%
11/8
最新339
2024/3/18
2,20056億8069万+0.3%
338

年間値上がり率

2001/12/28 vs 2000/12/29
-65%(0.35倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
641%(7.41倍)
2004/12/30 vs 2003/12/30
-18%(0.82倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-67%(0.33倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-43%(0.57倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
47%(1.47倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
89%(1.89倍)
2013/12/30 vs 2012/12/28
228%(3.28倍)
2014/12/30 vs 2013/12/30
-55%(0.45倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/03/18 vs 2023/12/29
-1%(0.99倍)
過去安値
69円(2009/03/16)
390%(4.9倍)
339円(3/18)