6541 グレイステクノロジー

6541
2022/02/25
時価
5億円
PER
4.73倍
2017年以降
3.41-898.95倍
(2017-2022年)
PBR
0.72倍
2017年以降
0.2-62.73倍
(2017-2022年)
配当
50%
ROE
6.14%
ROA
2.25%
資料
Link
CSV,JSON

株価チャート

株価

2/25

前日 (2/24)
17
始値
17
高値
19
安値
15
終値 +5.88%
18
出来高 +37.91%
7,602,800

乖離率

株価(5日)
移動平均値
-5.26%
19
株価(25日)
移動平均値
-45.45%
33
出来高(5日)
移動平均値
-10.99%
8,541,040

2021/09/30~2022/02/25

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
2022
02/2517191518+5.88%7,602,8005億1117万-45.45%4.730.27
02/2420221617-15%5,512,7004億8277万-51.43%4.470.26
02/2223241920-13.04%5,654,6005億6797万-54.55%5.250.3
02/2122272123+21.05%8,139,9006億5316万-58.93%6.040.35
02/18182817190%15,795,2005億3957万-72.86%4.990.29
02/1722231919-20.83%4,124,9005億3957万-77.91%4.990.29
02/1627272124-4%7,003,8006億8156万-76.47%6.30.37
02/1529332325-7.41%6,349,6007億996万-78.63%6.570.38
02/1432372527-20.59%7,356,2007億6676万-79.39%7.090.41
02/1042433434-20.93%10,301,9009億6555万-76.55%8.930.52
02/0945553443+16.22%15,648,70012億2113万-72.78%11.30.66
02/0855683537-22.92%25,457,80010億5074万-78.49%9.720.56
02/0738533648+45.45%25,460,10013億6313万-74.19%12.610.73
02/0415401533+120%36,285,0009億3715万-83.42%8.670.5
02/0314151315+7.14%1,849,5004億2597万-92.92%3.940.23
02/0216171414-12.5%2,802,8003億9758万-93.78%3.680.21
02/0116181416+14.29%8,394,5004億5437万-93.31%4.20.24
01/3120221314-33.33%11,430,8003億9758万-94.49%3.680.21
01/2825301921-27.59%19,768,7005億9637万-92.16%5.520.32
01/2758582929-50.85%12,326,7008億2355万-89.68%7.620.44
01/2661625659-6.35%6,808,70016億7551万-79.93%15.50.9
01/2572756163-5.97%10,040,70017億8911万-79.48%16.550.96
01/2464695967+1.52%7,603,30019億270万-79%17.61.02
01/2168736566-7.04%9,819,60018億7430万-80.12%17.341.01
01/2082836771-11.25%25,624,00020億1630万-79.36%18.651.08
01/191191197980-65.37%45,301,60022億7188万-77.65%21.011.22
01/18231231231231-25.72%91,60065億6007万-37.74%60.683.52
01/17311311311311-20.46%107,10088億3196万-17.72%81.694.74
01/14400400382391-3.69%889,800111億385万+2.36%102.715.96
01/13429435403406-3.56%1,228,200115億2983万+5.73%106.656.19
01/12412426404421+3.69%1,160,100119億5581万+9.92%110.596.41
01/11378410376406+7.41%1,157,900115億2983万+6.01%106.656.19
01/07369380363378+2.72%1,084,400107億3467万-1.56%99.295.76
01/06362371353368-0.27%1,181,800104億5068万-4.42%96.675.61
01/05388388365369-4.9%956,600104億7908万-4.65%96.935.62
01/04385396373388+4.02%914,100110億1865万-0.26%101.925.91
2021
12/30368375361373-0.8%516,600105億9267万-4.6%97.985.68
12/29356383355376+5.62%969,900106億7787万-4.57%98.775.73
12/28358364351356+0.56%752,400101億990万-10.33%93.515.42
12/27368369354354-3.8%662,300100億5310万-11.94%92.995.39
12/24373381368368-1.87%520,000104億5068万-9.58%96.675.61
12/23375381368375+1.35%600,700106億4947万-8.98%98.55.71
12/22359371355370+4.82%848,000105億748万-11.48%97.195.64
12/21357364346353-1.12%697,300100億2470万-16.75%92.735.38
12/20365374354357-2.72%940,000101億3830万-16.78%93.785.44
12/17376378366367-2.65%676,600104億2228万-15.63%96.45.59
12/16384391370377-0.79%709,900107億627万-14.71%99.035.74
12/15381392377380-0.26%805,600107億9146万-16.48%99.825.79
12/14405408376381-5.93%1,593,400108億1986万-20.63%100.085.8
12/13415422401405-1.46%719,500115億143万-19.96%106.396.17
12/10419420408411-2.14%634,900116億7182万-22.16%107.966.26
12/09410427409420+1.94%750,400119億2741万-23.77%110.336.4
12/08422429410412-2.37%671,300117億22万-28.22%108.226.28
12/07408424403422+5.5%917,700119億8420万-29.55%110.856.43
12/06420420400400-4.76%799,100113億5944万-35.79%105.076.09
12/03410420405420+1.94%731,600119億2741万-35.38%110.336.4
12/02400428400412+1.23%994,900117億22万-39.05%108.226.28
12/01421421401407-3.55%1,175,300115億5823万-42.02%106.916.2
11/30419439412422+0.96%2,836,300119億8420万-41.95%110.856.43
11/29420432416418-3.46%1,098,700118億7061万-44.34%109.86.37
11/26442442421433-3.78%1,433,000122億9659万-44.2%113.746.6
11/25462483436450-0.88%1,648,600127億7937万-43.89%118.216.86
11/24475479450454-5.22%1,631,300128億9296万-45.24%119.266.92
11/22486502475479-1.44%1,431,300136億292万-43.85%125.827.3
11/19502505477486-2.99%1,180,500138億171万-44.52%127.667.4
11/18498513486501-0.4%1,086,700142億2769万-44.21%131.67.63
11/17532538491503-4.91%2,499,300142億8449万-45.39%132.137.66
11/16473553471529+10.44%6,157,200150億2285万-43.9%138.968.06
11/15503505478479-6.08%3,082,600136億292万-50.41%125.827.3
11/12510550457510-7.27%18,889,000144億8328万-48.48%133.977.77
11/11550550550550-21.43%528,700156億1923万-45.76%144.478.38
11/10700700700700-30%83,500198億7902万-32.37%183.8810.67
11/091,0021,0379941,000-2.06%380,500283億9860万-4.67%262.6815.24
11/089631,0309561,021+6.58%978,700289億9497万-2.85%268.215.56
11/05969979938958-2.44%717,900272億585万-9.11%251.6514.6
11/049871,014973982-1.41%624,400278億8742万-7.01%257.9514.96
11/021,0211,029988996-3.77%848,200282億8500万-5.77%261.6315.18
11/011,0441,0531,0201,035-0.58%463,800293億9255万-2.17%271.8715.77
10/291,1061,1061,0271,041-3.25%627,200295億6294万-1.61%273.4515.86
10/281,0441,0831,0391,076+2.38%989,800305億5689万+1.61%282.6416.39
10/271,0521,0641,0391,051-0.57%293,200298億4692万-0.57%276.0816.01
10/261,0401,0611,0261,057+1.83%378,200300億1732万-0.09%277.6516.1
10/251,0311,0401,0011,038-0.19%524,700294億7774万-1.98%272.6615.82
10/221,0441,0471,0211,040+0.58%352,600295億3454万-2.07%273.1915.85
10/211,0741,0741,0321,034-4.88%499,100293億6415万-3%271.6115.75
10/201,1081,1181,0811,087-1.72%311,200308億6927万+1.4%285.5316.56
10/191,0701,1081,0531,106+4.64%479,600314億885万+2.69%290.5216.85
10/181,0781,0851,0491,057-1.49%299,500300億1732万-2.31%277.6516.1
10/151,0341,0741,0301,073+3.87%448,700304億7169万-1.38%281.8616.35
10/141,0641,0811,0311,033-2.27%454,400293億3575万-5.49%271.3515.74
10/131,0691,0901,0521,057-1.31%479,800300億1732万-3.73%277.6516.1
10/121,0951,1001,0541,071-1.47%429,800304億1490万-2.9%281.3316.32
10/111,0901,0931,0471,087+0.09%465,200308億6927万-1.9%285.5316.56
10/081,1351,1451,0861,086-2.43%660,300308億4087万-2.34%285.2716.55
10/071,0621,1341,0611,113+4.31%857,000316億764万-0.36%292.3616.96
10/061,0701,1161,0511,067+0.66%752,400303億130万-4.82%280.2816.26
10/051,0161,0681,0111,060+1.44%733,000301億251万-5.78%278.4416.15
10/041,1551,1551,0281,045-5%1,594,300296億7653万-7.28%274.515.92
10/011,0521,1161,0521,100+9.78%1,506,300312億3846万-2.4%288.9516.76
09/301,0171,0219871,002-1.76%444,500284億5539万-10.85%263.2115.27

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
2017年
3月期
729
17,500
3/6
193
4,620
12/26
23,872,800
994,700
12/22
191億1875万48億7872万+52.15%
3/3
-22.43%
4/12
2018年
3月期
1,793
10,760
12/1
440
2,638
4/12
6,926,400
1,154,400
5/15
470億2120万115億2806万+41.99%
12/1
-25%
4/13
2019年
3月期
1,858
3,715
10/4
775
1,550
12/25
4,929,400
2,464,700
9/21
511億9344万214億2720万+28.24%
7/11
-26.52%
12/25
2020年
3月期
1,700
3,400
2/17
918
1,836
4/26
3,330,600
1,665,300
7/18
475億2078万253億8086万+35.61%
5/20
-27.16%
3/13
2021年
3月期
4,235
8,470
12/1
1,103
2,206
4/3
2,417,800
1,208,900
8/18
1202億6807万308億3260万+34.27%
11/30
-19.5%
8/18
2022年
3月期
3,425
4/14
13
2/3

1/31
45,301,600
1/19
972億6520万3億6918万+10.14%
9/13
-94.49%
1/31

年間値上がり率

2017/12/29 vs 2016/12/30
511%(6.11倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
64%(1.64倍)
2020/12/30 vs 2019/12/30
147%(2.47倍)
2021/12/30 vs 2020/12/30
-89%(0.11倍)