2645 グローバルXレジャー&エンターテインメントー日本株…

ROA

-%

株価チャート

株価

4/18

前日 (4/17): 2,118
始値: 2,068
高値: 2,068
安値: 2,045
終値 -3.12%: 2,052
出来高 -82.79%: 383

乖離率

株価（5日） 移動平均値: -2.24%
2,099
株価（25日） 移動平均値: -3.39%
2,124
出来高（5日） 移動平均値: -53.06%
816

2023/11/21～2024/04/18

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	PER	PBR
2024
04/18	2,068	2,068	2,045	2,052	-3.12%	383	-	-3.39%	-	-
04/17	2,085	2,118	2,040	2,118	+1.97%	2,225	-	-0.33%	-	-
04/16	2,103	2,103	2,074	2,077	-1.42%	1,357	-	-2.17%	-	-
04/15	2,127	2,127	2,100	2,107	-1.63%	99	-	-0.75%	-	-
04/12	2,140	2,142	2,140	2,142	+0.94%	14	-	+0.99%	-	-
04/11	2,130	2,130	2,116	2,122	-1.07%	78	-	+0.14%	-	-
04/10	2,161	2,161	2,145	2,145	-0.46%	26	-	+1.32%	-	-
04/09	2,132	2,155	2,132	2,155	+1.22%	2,608	-	+1.89%	-	-
04/08	2,120	2,140	2,120	2,129	+0.61%	3,571	-	+0.76%	-	-
04/05	2,105	2,116	2,096	2,116	0%	220	-	+0.19%	-	-
04/04	2,136	2,136	2,116	2,116	+0.05%	143	-	+0.24%	-	-
04/03	2,116	2,119	2,109	2,115	-0.33%	36	-	+0.19%	-	-
04/02	2,153	2,153	2,120	2,122	-1.3%	5,916	-	+0.62%	-	-
04/01	2,175	2,175	2,146	2,150	-0.05%	151	-	+2.04%	-	-
03/29	2,180	2,180	2,140	2,151	+0.94%	536	-	+2.23%	-	-
03/28	2,160	2,160	2,131	2,131	-1.34%	137	-	+1.48%	-	-
03/27	2,164	2,167	2,160	2,160	+0.79%	20	-	+2.96%	-	-
03/26	2,159	2,159	2,139	2,143	-0.74%	631	-	+2.29%	-	-
03/25	2,180	2,180	2,157	2,159	-0.69%	95	-	+3.2%	-	-
03/22	2,153	2,176	2,150	2,174	+1.07%	11,165	-	+4.12%	-	-
03/21	2,160	2,170	2,151	2,151	+0.94%	578	-	+3.31%	-	-
03/19	2,116	2,131	2,116	2,131	+1%	255	-	+2.55%	-	-
03/18	2,081	2,110	2,081	2,110	+2.43%	148	-	+1.78%	-	-
03/15	2,068	2,069	2,060	2,060	-0.72%	226	-	-0.39%	-	-
03/14	2,068	2,075	2,054	2,075	+0.34%	21,317	-	+0.44%	-	-
03/13	2,089	2,092	2,061	2,068	-0.43%	268	-	+0.19%	-	-
03/12	2,052	2,077	2,042	2,077	+0.97%	216	-	+0.68%	-	-
03/11	2,064	2,064	2,052	2,057	-0.87%	130	-	-0.24%	-	-
03/08	2,078	2,092	2,066	2,075	-0.53%	728	-	+0.73%	-	-
03/07	2,087	2,097	2,084	2,086	+0.48%	4,390	-	+1.36%	-	-
03/06	2,078	2,078	2,068	2,076	-0.19%	301	-	+0.97%	-	-
03/05	2,098	2,098	2,075	2,080	-1.14%	310	-	+1.27%	-	-
03/04	2,110	2,132	2,101	2,104	-0.57%	14,808	-	+2.58%	-	-
03/01	2,091	2,116	2,091	2,116	+0.76%	402	-	+3.32%	-	-
02/29	2,089	2,100	2,077	2,100	+0.38%	181	-	+2.74%	-	-
02/28	2,081	2,092	2,074	2,092	+1.11%	470	-	+2.5%	-	-
02/27	2,096	2,096	2,068	2,069	-0.77%	117	-	+1.42%	-	-
02/26	2,115	2,115	2,075	2,085	+0.97%	529	-	+2.31%	-	-
02/22	2,069	2,086	2,065	2,065	-0.05%	45	-	+1.42%	-	-
02/21	2,072	2,072	2,066	2,066	-0.1%	21	-	+1.57%	-	-
02/20	2,107	2,107	2,065	2,068	-0.82%	344	-	+1.72%	-	-
02/19	2,070	2,085	2,070	2,085	+0.72%	2,201	-	+2.56%	-	-
02/16	2,054	2,077	2,054	2,070	+0.78%	144	-	+1.92%	-	-
02/15	2,026	2,080	2,026	2,054	+1.08%	3,008	-	+1.23%	-	-
02/14	2,077	2,077	2,021	2,032	-0.73%	2,131	-	+0.25%	-	-
02/13	2,036	2,047	2,029	2,047	+2.56%	331	-	+1.09%	-	-
02/09	1,989	2,005	1,985	1,996	-0.45%	1,138	-	-1.24%	-	-
02/08	2,014	2,014	1,995	2,005	-0.3%	22	-	-0.69%	-	-
02/07	2,021	2,021	2,005	2,011	-0.59%	21	-	-0.25%	-	-
02/06	2,055	2,055	2,016	2,023	-1.03%	126	-	+0.55%	-	-
02/05	2,055	2,055	2,044	2,044	-0.15%	9	-	+1.79%	-	-
02/02	2,038	2,051	2,038	2,047	+1.69%	36	-	+2.3%	-	-
02/01	2,019	2,019	2,010	2,013	-0.74%	76	-	+0.9%	-	-
01/31	2,010	2,028	2,010	2,028	-0.2%	6	-	+1.86%	-	-
01/30	1,988	2,034	1,988	2,032	+1.04%	27	-	+2.37%	-	-
01/29	1,988	2,016	1,988	2,011	-0.45%	243	-	+1.51%	-	-
01/26	2,005	2,020	2,005	2,020	+0.05%	73	-	+2.18%	-	-
01/25	2,014	2,019	2,014	2,019	+0.05%	53	-	+2.44%	-	-
01/24	2,061	2,061	2,009	2,018	-0.84%	45	-	+2.64%	-	-
01/23	2,055	2,060	2,032	2,035	-0.49%	547	-	+3.83%	-	-
01/22	2,023	2,045	2,023	2,045	+0.64%	96	-	+4.6%	-	-
01/19	2,037	2,037	2,030	2,032	+0.2%	20	-	+4.21%	-	-
01/18	2,029	2,029	2,019	2,028	-0.2%	156	-	+4.32%	-	-
01/17	2,043	2,046	2,032	2,032	-0.05%	43	-	+4.85%	-	-
01/16	2,059	2,059	2,033	2,033	-1.12%	153	-	+5.23%	-	-
01/15	2,044	2,056	2,038	2,056	+0.78%	3,541	-	+6.69%	-	-
01/12	2,031	2,042	2,023	2,040	+1.09%	452	-	+6.31%	-	-
01/11	2,012	2,020	2,010	2,018	+0.4%	486	-	+5.49%	-	-
01/10	1,944	2,010	1,944	2,010	+1.46%	704	-	+5.4%	-	-
01/09	1,954	1,988	1,954	1,981	+1.49%	658	-	+4.15%	-	-
01/05	1,937	1,954	1,937	1,952	+0.77%	9,521	-	+2.79%	-	-
01/04	1,931	1,937	1,910	1,937	-0.05%	72	-	+2.11%	-	-
2023
12/29	1,924	1,943	1,924	1,938	+0.94%	445	-	+2.27%	-	-
12/28	1,915	1,926	1,909	1,920	+0.47%	236	-	+1.37%	-	-
12/27	1,887	1,911	1,887	1,911	+1.65%	285	-	+0.9%	-	-
12/26	1,888	1,888	1,878	1,880	-0.84%	402	-	-0.69%	-	-
12/25	1,934	1,934	1,886	1,896	+0.11%	82	-	+0.16%	-	-
12/22	1,898	1,898	1,894	1,894	-0.05%	5	-	+0.11%	-	-
12/21	1,896	1,897	1,895	1,895	-1.46%	13	-	+0.21%	-	-
12/20	1,922	1,930	1,922	1,923	+1.21%	88	-	+1.75%	-	-
12/19	1,892	1,900	1,892	1,900	+1.44%	510	-	+0.69%	-	-
12/18	1,884	1,884	1,870	1,873	-1.37%	370	-	-0.69%	-	-
12/15	1,886	1,899	1,886	1,899	+0.85%	12	-	+0.69%	-	-
12/14	1,919	1,924	1,883	1,883	-1.47%	11	-	-0.11%	-	-
12/13	1,914	1,919	1,908	1,911	+0.31%	427	-	+1.33%	-	-
12/12	1,908	1,908	1,904	1,905	+0.47%	68	-	+1.01%	-	-
12/11	1,888	1,896	1,888	1,896	+1.44%	25	-	+0.53%	-	-
12/08	1,881	1,882	1,869	1,869	-0.9%	29	-	-0.9%	-	-
12/07	1,892	1,892	1,886	1,886	-0.68%	2	-	0%	-	-
12/06	1,907	1,907	1,882	1,899	+1.71%	44	-	+0.85%	-	-
12/05	1,876	1,876	1,862	1,867	-0.43%	114	-	-0.59%	-	-
12/04	1,874	1,876	1,860	1,875	-0.37%	7,123	-	-0.05%	-	-
12/01	1,899	1,899	1,879	1,882	-0.32%	44	-	+0.53%	-	-
11/30	1,882	1,888	1,882	1,888	-0.47%	37	-	+1.02%	-	-
11/29	1,899	1,899	1,897	1,897	+0.05%	303	-	+1.66%	-	-
11/28	1,908	1,908	1,891	1,896	-0.05%	24	-	+1.77%	-	-
11/27	1,911	1,911	1,892	1,897	-0.68%	315	-	+1.99%	-	-
11/24	1,920	1,920	1,910	1,910	+0.05%	287	-	+2.85%	-	-
11/22	1,893	1,909	1,893	1,909	+0.85%	7,489	-	+2.97%	-	-
11/21	1,871	1,893	1,871	1,893	+0.75%	54	-	+2.27%	-	-