3633 GMOペパボ

3633
2024/03/27
時価
75億円
PER 予
17.23倍
2009年以降
赤字-99.59倍
(2009-2023年)
PBR
4.01倍
2009年以降
1.96-23.62倍
(2009-2023年)
配当 予
2.91%
ROE 予
23.24%
ROA 予
3.87%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,353
始値
1,366
高値
1,385
安値
1,360
終値 +1.63%
1,375
出来高 +31.48%
7,100

乖離率

株価(5日)
移動平均値
+0.36%
1,370
株価(25日)
移動平均値
+0.29%
1,371
出来高(5日)
移動平均値
+9.23%
6,500

2023/10/27~2024/03/27

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
03/271,3661,3851,3601,375+1.63%7,10075億1946万+0.29%17.234.01
03/261,3801,3971,3531,353-1.96%5,40073億9915万-1.24%16.963.94
03/251,3691,3851,3691,380+0.44%3,80075億4680万+0.95%17.34.02
03/221,3661,3861,3521,374+0.59%10,10075億1399万+1.03%17.224
03/211,3801,3971,3661,366-0.94%6,10074億7024万+0.96%17.123.98
03/191,3681,4001,3491,379+1.55%11,30075億4133万+2.45%17.294.02
03/181,3361,3631,3311,358+2.11%8,30074億2649万+1.49%17.023.96
03/151,3791,3791,3301,330-1.41%11,50072億7337万-0.08%16.673.88
03/141,3501,3641,3301,349-0.07%8,90073億7727万+1.73%16.913.93
03/131,4071,4071,3461,350-2.81%11,30073億8274万+2.27%16.923.93
03/121,3271,3891,3231,389+4.04%13,20075億9602万+5.63%17.414.05
03/111,4001,4001,3211,335-4.64%18,40073億71万+2.14%16.733.89
03/081,3651,4371,3651,400+1.45%15,50076億5618万+7.61%17.554.08
03/071,4451,4451,3731,380-2.82%12,30075億4680万+6.73%17.34.02
03/061,4001,4451,3991,420+0.64%11,80077億6555万+10.51%17.84.14
03/051,3711,4211,3531,411+2.39%10,50077億1633万+10.58%17.694.11
03/041,3691,4051,3371,378+1.32%19,00075億3586万+8.76%17.274.01
03/011,3831,3831,3511,360-1.66%8,00074億3743万+7.94%17.053.96
02/291,4191,4191,3601,383-1.85%14,40075億6321万+10.38%17.344.03
02/281,4451,4721,3961,409-2.76%32,50077億539万+13.08%17.664.11
02/271,5001,5001,4071,449+2.62%34,20079億2414万+17.14%18.164.22
02/261,3101,4381,3101,412+8.2%48,50077億2180万+15.08%17.74.11
02/221,3241,3241,2941,305-0.53%8,10071億3665万+7.23%16.363.8
02/211,3241,3241,2851,312-1.06%12,50071億7493万+8.25%16.453.82
02/201,3801,3841,3241,326-1.04%30,40072億5149万+9.86%16.623.86
02/191,2901,3441,2711,340+5.18%17,50073億2805万+11.39%16.83.9
02/161,2151,2751,2011,274+6.08%23,20069億6712万+6.43%15.973.71
02/151,2161,2161,1801,201-1.15%9,60065億6790万+0.5%15.053.5
02/141,2301,2351,1701,215+2.53%40,60066億4447万+1.59%15.233.54
02/131,1901,1981,1781,185-0.08%11,90064億8040万-0.84%14.853.45
02/091,1901,2031,1831,186+0.42%7,50064億8587万-0.75%14.873.46
02/081,1901,2061,1701,181-1.09%11,40064億5853万-1.17%14.83.44
02/071,1991,2071,1941,194-0.42%90065億2962万-0.08%14.973.48
02/061,2231,2231,1991,199-1.96%3,50065億5697万+0.5%15.033.49
02/051,1981,2351,1981,223+2.34%12,00066億8822万+2.6%15.333.56
02/021,1901,1961,1861,195+0.42%4,00065億3509万+0.59%14.983.48
02/011,1911,1911,1771,1900%5,30065億775万+0.42%14.923.47
01/311,1991,1991,1861,190-0.75%3,00065億775万+0.51%14.923.47
01/301,1911,2041,1901,199+0.67%5,00065億5697万+1.27%15.033.49
01/291,1901,1921,1901,191+0.34%1,60065億1322万+0.68%14.933.47
01/261,1891,2021,1841,187-0.59%4,70064億9134万+0.34%14.883.46
01/251,1951,2041,1901,194-0.08%5,20065億2962万+0.93%14.973.48
01/241,2001,2111,1901,195-0.42%5,70065億3509万+1.01%14.983.48
01/231,1951,2141,1951,200+0.59%7,40065億6244万+1.61%15.043.5
01/221,1851,2031,1721,193+1.36%8,10065億2415万+1.02%14.953.48
01/191,1801,1801,1661,177-0.17%12,60064億3665万-0.34%14.753.43
01/181,1741,1901,1741,179+0.51%4,60064億4759万-0.34%14.783.44
01/171,2091,2091,1731,173-1.92%8,80064億1478万-1.01%14.73.42
01/161,2131,2321,1921,196-1.4%6,70065億4056万+0.59%14.993.48
01/151,1941,2151,1941,213+1.59%8,20066億3353万+1.59%15.23.53
01/121,2251,2251,1871,194-2.53%11,10065億2962万-0.33%14.973.48
01/111,2291,2401,2201,225-0.41%7,00066億9915万+1.74%15.353.57
01/101,2001,2351,1901,230+3.36%20,90067億2650万+1.74%15.423.58
01/091,1941,2061,1881,190+0.59%21,40065億775万-1.98%14.923.47
01/051,2001,2081,1751,183-0.5%9,60064億6947万-3.03%14.833.45
01/041,1691,2011,1691,189+1.71%16,50065億228万-2.94%14.93.46
2023
12/291,1471,1811,1471,169+2.01%12,60063億9291万-4.96%-3.41
12/281,1271,1531,1271,146-2.47%10,60062億6713万-7.43%-3.34
12/271,1271,1751,1221,175+4.26%44,20064億2572万-5.62%-3.42
12/261,1211,1331,1181,127+0.36%30,50061億6322万-9.91%-3.28
12/251,1601,1601,1231,123-3.36%44,30061億4135万-10.66%-3.27
12/221,1761,1851,1591,162-1.78%19,60063億5462万-7.92%-3.39
12/211,1881,1901,1761,1830%12,00064億6947万-6.63%-3.45
12/201,1831,1911,1771,183-0.42%20,10064億6947万-6.85%-3.45
12/191,1811,1961,1761,188+0.59%15,70064億9681万-6.75%-3.46
12/181,1811,1911,1781,181-1.01%8,20064億5853万-7.37%-3.44
12/151,1871,1951,1691,193+2.58%22,00065億2415万-6.65%-3.48
12/141,1791,1901,1601,163-1.61%16,30063億6009万-9.21%-3.39
12/131,1951,2041,1821,182-1.5%13,40064億6400万-7.94%-3.44
12/121,2211,2221,1801,200-1.72%25,60065億6244万-6.76%-3.5
12/111,2261,2391,2141,221-0.73%14,20066億7728万-5.35%-3.56
12/081,2741,2741,2291,230-3.68%19,00067億2650万-4.73%-3.58
12/071,3261,3261,2751,277-3.7%18,30069億8352万-1.16%-3.72
12/061,3221,3301,3221,326+0.3%3,30072億5149万+2.87%-3.86
12/051,3321,3391,3221,322-1.2%4,80072億2962万+2.96%-3.85
12/041,3361,3471,3321,3380%3,50073億1712万+4.53%-3.9
12/011,3551,3651,3381,338-0.96%7,80073億1712万+5.11%-3.9
11/301,3371,3671,3371,351+0.45%7,20073億8821万+6.55%-3.94
11/291,3041,3501,3041,345+3.14%10,30073億5540万+6.58%-3.92
11/281,3361,3361,3031,304-2.32%9,90071億3118万+3.9%-3.8
11/271,3551,3801,3351,335-1.62%6,40073億71万+6.71%-3.89
11/241,3321,3591,3211,357+1.95%13,80074億2102万+8.91%-3.95
11/221,3191,3311,3091,331+0.91%3,90072億7883万+7.25%-3.88
11/211,2811,3221,2771,319+4.52%13,90072億1321万+6.72%-3.84
11/201,2581,2851,2581,262-0.24%7,30069億149万+2.52%-3.68
11/171,2691,2691,2581,265-0.32%2,60069億1790万+2.93%-3.69
11/161,2661,2701,2591,269-0.78%3,50069億3978万+3.25%-3.7
11/151,2781,2791,2641,279+1.03%6,00069億9446万+4.07%-3.73
11/141,2321,2661,2321,266+2.76%11,60069億2337万+3.01%-3.69
11/131,2551,2581,2301,232-1.52%9,60067億3743万+0.24%-3.59
11/101,2401,2581,2381,251-0.71%7,70068億4134万+1.62%-3.64
11/091,2451,2601,2451,260+1.2%1,70068億9056万+2.36%-3.67
11/081,2661,2761,2441,245-0.95%5,70068億853万+1.06%-3.63
11/071,2691,2691,2521,257-0.95%5,50068億7415万+1.78%-3.66
11/061,2611,2841,2591,269+0.79%9,70069億3978万+2.5%-3.7
11/021,2411,2591,2411,259+1.45%10,40068億8509万+1.37%-3.67
11/011,2201,2411,2171,241+2.14%12,10067億8665万-0.32%-3.62
10/311,1981,2151,1821,215+1.67%10,50066億4447万-2.72%-3.54
10/301,2101,2171,1931,195-0.99%16,50065億3509万-4.7%-3.48
10/271,1911,2071,1831,207+1.94%9,10066億72万-4.28%-3.52

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
1,080
4,320
12/19
553
2,210
12/30
1,287,600
321,900
12/19
----21.51%
2/2
2009年
12月期
735
2,940
10/23
356
1,425
3/2
100,400
25,100
1/15
--+28.81%
5/27
-17.36%
2/24
2010年
12月期
1,161
4,645
12/21
570
2,281
8/12
309,600
77,400
12/21
61億5927万30億2460万+55.26%
12/21
-15.03%
1/21
2011年
12月期
1,019
4,075
1/5
513
2,050
3/16
142,400
35,600
1/5
54億345万27億1830万+14.05%
10/17
-35.8%
3/15
2012年
12月期
938
3,750
12/17
663
2,651
1/19
101,200
25,300
10/22
49億7250万35億1522万+13.65%
11/7
-4.91%
5/18
2013年
12月期
1,353
5,410
10/28
808
3,230
2/15
127,600
31,900
3/25
71億7366万42億8298万+24.18%
3/25
-11.19%
6/7
2014年
12月期
1,270
5,080
3/10
913
3,650
5/21
270,400
67,600
3/7
68億3361万49億2987万+21.51%
3/7
-7.05%
2/5
2015年
12月期
4,400
8,800
5/27

8,800
5/26
938
3,750
2/5
515,000
257,500
5/25
239億1224万50億9493万+69.64%
2/27
-35.27%
8/25
2016年
12月期
2,900
5,800
4/22
1,560
3,120
11/9
84,200
42,100
3/3
157億6034万84億7797万+31.49%
3/8
-19.88%
2/15
2017年
12月期
1,910
3,820
2/27
1,461
2,922
12/1
70,800
35,400
6/2
103億8008万79億3995万+11.77%
1/12
-5.77%
4/14
2018年
12月期
2,845
5,690
8/28
1,405
2,810
3/26
123,800
61,900
2/6
154億6143万76億3561万+28.54%
2/7
-21.45%
10/29
2019年
12月期
4,175
5/27
1,855
3,710
1/4
334,000
8/2
226億8945万100億8118万+27.5%
2/13
-29.55%
8/7
2020年
12月期
6,960
10/15
1,140
3/13
769,100
6/25
378億2481万61億9544万+66.98%
6/25
-30.96%
3/13
2021年
12月期
8,750
3/18
2,359
12/1
348,700
2/4
478億5112万129億66万+31.1%
3/19
-20.4%
5/17
2022年
12月期
2,596
1/4
1,705
10/3
112,700
8/5
141億9674万93億2413万+10.46%
11/14
-10.61%
5/10
2023年
12月期
1,951
1/12

1/11
1,118
12/26
90,700
8/10
106億6943万61億1400万+8.87%
11/24
-18.1%
8/18
最新1,375
2024/3/27
7,10075億1946万+0.29%
1,371

年間値上がり率

2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
44%(1.44倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
137%(2.37倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
22%(1.22倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
139%(2.39倍)
2021/12/30 vs 2020/12/30
-56%(0.44倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
-37%(0.63倍)
2024/03/27 vs 2023/12/29
18%(1.18倍)
過去安値
356円(2009/03/02)
286%(3.86倍)
1,375円(3/27)