3271 THEグローバル社

3271
2024/05/17
時価
161億円
PER 予
6.45倍
2011年以降
赤字-25.43倍
(2011-2023年)
PBR
2.35倍
2011年以降
0.55-2.98倍
(2011-2023年)
配当 予
4.75%
ROE 予
36.47%
ROA 予
5.57%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
550
始値
551
高値
570
安値
547
終値 +3.45%
569
出来高 +37.25%
109,800

乖離率

株価(5日)
移動平均値
+2.15%
557
株価(25日)
移動平均値
+17.56%
484
出来高(5日)
移動平均値
-41.51%
187,740

2023/12/18~2024/05/17

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
05/17551570547569+3.45%109,800161億611万+17.56%6.452.35
05/16549554543550+0.18%80,000155億6830万+14.58%6.232.27
05/15558562546549-2.14%130,300155億3999万+15.34%6.222.27
05/14570584557561+1.08%229,500158億7966万+18.6%6.362.32
05/13523567523555+6.32%389,100157億983万+18.34%6.292.29
05/10538540512522-3.51%714,500147億7573万+12.26%5.922.16
05/09541541541541+17.35%66,900153億1354万+16.85%6.132.24
05/08471472460461-1.5%50,000130億4906万+0.22%5.221.91
05/07472472467468+1.08%35,800132億4720万+1.74%5.31.93
05/02455464454463+0.65%33,900131億567万+0.65%5.251.91
05/01455460451460+0.88%38,200130億2076万+0.22%5.211.9
04/30455462453456+1.33%54,300129億753万-0.44%5.171.88
04/26458470446450-1.75%199,500127億3770万-1.53%5.11.86
04/25461464458458-1.29%35,600129億6414万+0.44%5.191.89
04/24469471463464-1.07%37,500131億3398万+1.98%5.261.92
04/23456471453469+4.22%82,200132億7551万+3.3%5.311.94
04/22444453442450+2.97%51,800127億3770万-0.44%5.11.86
04/19442443429437-1.35%86,300123億6972万-3.1%4.951.81
04/18437447435443+0.45%42,900125億3955万-1.56%5.021.83
04/17453459441441-2.22%84,500124億8294万-1.56%51.82
04/16468468450451-4.04%111,700127億6600万+0.89%5.111.86
04/15461470459470-0.84%64,900133億382万+5.62%5.331.94
04/12467477465474+2.38%64,400134億1704万+7.24%5.371.96
04/11467467460463-1.28%40,700131億567万+5.23%5.251.91
04/104694754664690%32,200132億7551万+7.08%5.311.94
04/09466472460469+1.52%51,100132億7551万+7.82%5.311.94
04/08471476457462+0.87%82,500130億7737万+6.7%5.241.91
04/05459463453458-2.35%107,600129億6414万+6.02%5.191.89
04/04472474464469+1.74%47,100132億7551万+8.82%5.311.94
04/03460468455461-0.65%64,900130億4906万+7.46%5.221.91
04/02471471455464+0.22%82,100131億3398万+8.67%5.261.92
04/01484485459463-2.73%109,500131億567万+8.69%5.251.91
03/29477482467476+3.03%184,200134億7365万+12%5.391.97
03/28444473442462+4.76%305,800130億7737万+9.22%5.241.91
03/27428444428441+4.26%102,200124億8294万+4.26%51.82
03/26424429423423-0.94%25,100119億7343万+0.24%4.791.75
03/25433435427427-0.7%61,400120億8666万+1.18%4.841.76
03/22434436429430-1.15%57,300121億7158万+2.14%4.871.78
03/21440440431435+0.23%70,100123億1311万+3.57%4.931.8
03/19429438424434+1.88%74,100122億8480万+3.58%4.921.79
03/18426434422426+0.95%88,400120億5835万+2.16%4.831.76
03/15412425411422+2.43%84,100119億4513万+1.69%4.781.74
03/14405412402412+2.49%30,200116億6207万-0.48%4.671.7
03/13410413402402-1.71%30,600113億7901万-2.66%4.561.66
03/12399409397409+2.25%62,700115億7715万-0.73%4.631.69
03/11404408397400-1.72%112,500113億2240万-2.44%4.531.65
03/08406412406407+0.25%41,700115億2054万-0.73%4.611.68
03/07416419406406-1.93%103,700114億9223万-0.98%4.61.68
03/06411416408414+0.49%86,000117億1868万+1.22%4.691.71
03/05415417412412-1.2%34,600116億6207万+0.73%4.671.7
03/04425425417417-1.88%61,600118億360万+2.21%4.731.72
03/01430431422425-0.93%40,400120億3005万+4.42%4.821.76
02/29426431420429+1.66%35,600121億4327万+5.67%4.861.77
02/28426428419422-0.94%54,000119億4513万+4.2%4.781.74
02/27425434422426-0.23%77,400120億5835万+5.19%4.831.76
02/26435436427427-1.84%71,000120億8666万+5.96%4.841.76
02/22438439431435-0.68%71,400123億1311万+8.21%4.931.8
02/21450450436438-3.31%111,900123億9802万+9.5%4.961.81
02/20435453433453+7.09%251,100128億2261万+13.53%5.131.87
02/19424435422423+0.24%139,200119億7343万+6.55%4.791.75
02/16401422401422+5.24%231,300119億4513万+6.57%4.781.74
02/15403411398401-0.25%120,100113億5070万+1.52%4.541.66
02/14408417401402-1.71%173,900113億7901万+1.77%4.561.66
02/13409424403409+5.96%512,700115億7715万+3.54%4.631.69
02/09383390380386+1.58%149,600109億2611万-2.28%4.371.6
02/08387387375380-1.55%74,900107億5628万-3.8%4.311.57
02/07385387382386+1.05%30,800109億2611万-2.28%4.371.6
02/06380386379382+0.53%36,300108億1289万-3.05%4.331.58
02/05380385377380+0.26%61,400107億5628万-3.31%4.311.57
02/02383387375379-2.32%147,900107億2797万-3.56%4.291.57
02/01397398388388-2.51%63,400109億8272万-1.02%4.41.6
01/31394400394398+0.76%59,500112億6578万+1.79%4.511.64
01/30400402395395-1%73,200111億8087万+1.28%4.481.63
01/29398402398399+0.5%28,200112億9409万+2.57%4.521.65
01/26402402397397-0.5%15,300112億3748万+2.32%4.51.64
01/254004023973990%48,500112億9409万+3.1%4.521.65
01/24400403398399-0.25%31,000112億9409万+3.37%4.521.65
01/23406408399400-2.2%48,900113億2240万+3.9%4.531.65
01/22399410396409+3.28%115,700115億7715万+6.51%4.631.69
01/194004003943960%25,000112億917万+3.13%4.491.64
01/18395400395396+0.25%17,900112億917万+3.39%4.491.64
01/17399401394395-1%57,100111億8087万+3.13%4.481.63
01/16401403396399-0.25%29,200112億9409万+4.18%4.521.65
01/15398404398400+0.76%40,200113億2240万+4.44%4.531.65
01/12403404393397-1.24%164,700112億3748万+3.93%4.51.64
01/11408415400402-0.74%89,000113億7901万+5.51%4.561.66
01/10406408400405-0.25%65,600114億6393万+6.3%4.591.67
01/09405406396406+0.5%140,900114億9223万+6.56%4.61.68
01/05386407386404+5.21%202,000114億3562万+5.76%4.581.67
01/04368386365384+3.5%126,200108億6950万+0.52%4.351.59
2023
12/29370377367371+0.82%125,100105億152万-3.13%4.21.69
12/28365370361368+0.82%90,800104億1660万-4.42%4.171.68
12/27367369362365-0.27%105,800103億3169万-5.68%4.141.67
12/26367372366366-0.27%67,300103億5999万-5.91%4.151.67
12/25364370362367+0.82%109,400103億8830万-6.14%4.161.67
12/22367371364364-1.36%79,900103億338万-7.61%4.121.66
12/21371371364369-1.34%65,800104億4491万-6.82%4.181.68
12/20371378368374+1.36%47,000105億8644万-6.03%4.241.71
12/19373373366369-0.27%48,800104億4491万-7.29%4.181.68
12/18374374366370-1.07%77,800104億7322万-7.27%4.191.69

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
2011年
6月期
446
1,782
1/17
210
840
8/19
152,800
3/15
--+52.68%
1/17
-28.78%
3/15
2012年
6月期
564
8/5
244
12/20
152,000
4/24
70億9331万30億6873万+23.71%
3/14
-21.02%
10/27
2013年
6月期
756
1/9
361
9/11
1,454,100
2/6
95億806万45億4022万+60.66%
1/9
-28.4%
2/15
2014年
6月期
686
8/7

8/6
410
4/11
701,500
5/29
86億2768万53億8125万+14.84%
1/20
-14.96%
3/5
2015年
6月期
598
5/25
418
8/13
722,300
6/25
78億8965万54億8625万+7.21%
4/7
-12.55%
8/11
2016年
6月期
527
7/2
377
6/28
224,600
2/2
69億5292万50億4418万+17.18%
7/28
-14.39%
2/12
2017年
6月期
639
6/1
393
7/8
1,267,000
4/4
86億643万52億5826万+22.14%
7/27
-8.96%
7/7
2018年
6月期
1,196
1/23
534
7/7
3,018,500
8/8
161億2423万71億9223万+33.13%
8/18
-18.53%
2/14
2019年
6月期
913
8/9
438
12/25
956,500
8/8
123億4138万59億2114万+14.08%
8/9
-21.31%
12/25
2020年
6月期
540
7/3
175
5/19
5,118,000
5/19
73億4万23億8017万+15.97%
6/22
-37.41%
5/19
2021年
6月期
345
12/9
181
7/31
5,659,700
10/29
46億9234万24億6178万+38.58%
12/2
-13.78%
1/5
2022年
6月期
241
7/2
141
6/20

6/17
291,600
1/28
68億2174万39億9114万+8.98%
9/27
-13.44%
12/28
2023年
6月期
298
6/27
142
7/19
13,621,500
8/25
84億3518万40億1945万+45.72%
8/25
-11.46%
12/23
最新569
2024/5/17
109,800161億611万+17.56%
484

年間値上がり率

2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
58%(1.58倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
87%(1.87倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-45%(0.55倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
79%(1.79倍)
2024/05/17 vs 2023/12/29
53%(1.53倍)
過去安値
141円(2022/06/20)
304%(4.04倍)
569円(5/17)