7177 GMOフィナンシャル HD

7177
2024/03/27
時価
968億円
PER
12.23倍
2016年以降
6.27-83.58倍
(2016-2023年)
PBR
2.02倍
2016年以降
1.23-6.74倍
(2016-2023年)
配当
4.14%
ROE
17.3%
ROA
0.68%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
788
始値
788
高値
795
安値
785
終値 +0.63%
793
出来高 -12.94%
259,600

乖離率

株価(5日)
移動平均値
+1.8%
779
株価(25日)
移動平均値
+7.89%
735
出来高(5日)
移動平均値
-20.51%
326,600

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
03/27788795785793+0.63%259,600968億1887万+7.89%12.232.02
03/26775788773788+1.68%298,200962億841万+7.8%12.162
03/25772779770775+0.91%332,900946億2122万+6.6%11.951.97
03/22772774764768-0.13%295,100937億6658万+6.08%11.851.95
03/21763772758769+1.32%447,200938億8867万+6.66%11.861.95
03/19749760746759+2.15%435,700926億6775万+5.71%11.711.93
03/18738745736743+0.95%202,400907億1428万+3.92%11.461.89
03/15735738730736-0.27%134,500898億5964万+3.23%11.351.87
03/14730742729738+1.1%181,600901億382万+3.8%11.381.88
03/13735741730730-0.27%173,000891億2708万+2.96%11.261.86
03/12722732714732+1.39%201,000893億7127万+3.24%11.291.86
03/11729732716722-1.5%234,100881億5035万+1.69%11.141.83
03/08735736726733-0.54%183,900894億9336万+3.09%11.311.86
03/07746751731737-0.41%408,600899億8173万+3.51%11.371.87
03/06733741731740+0.95%315,700903億4800万+3.79%11.411.88
03/05723734719733+1.66%288,900894億9336万+2.81%11.311.86
03/04721726718721-0.14%218,800880億2826万+0.98%11.121.83
03/01727727716722-0.28%231,800881億5035万+0.98%11.141.83
02/29713728712724+1.12%404,000883億9453万+1.12%11.171.84
02/28708717707716+1.56%317,100874億1780万-0.14%11.041.82
02/27699707695705+1.44%386,400860億7479万-1.95%10.871.79
02/26699700693695-0.57%238,800848億5387万-3.61%10.721.77
02/22699702694699+0.43%203,100853億4224万-3.32%10.781.78
02/216967006946960%160,100849億7596万-4%10.741.77
02/20699702691696+0.43%205,400849億7596万-4.26%10.741.77
02/19693696691693+0.14%123,900846億968万-5.07%10.691.76
02/16699701688692-0.43%250,200844億8759万-5.59%10.671.76
02/15701702690695-0.57%201,700848億5387万-5.57%10.721.77
02/14693699683699+0.72%395,900853億4224万-5.54%10.781.78
02/13705705691694-0.14%462,700847億3178万-6.47%10.711.76
02/09681699678695+1.46%522,400848億5387万-6.71%10.721.77
02/08670687667685+2.09%609,100836億3295万-8.3%10.571.74
02/07687689669671-2.75%988,100819億2366万-10.53%10.351.71
02/06741743689690-7.75%1,629,900842億4341万-8.37%10.641.75
02/05749752745748-0.4%301,900913億2474万-1.06%11.541.9
02/02759759739751+0.13%460,400916億9101万-0.66%11.581.91
02/01756756746750-0.79%209,800915億6892万-0.66%11.571.91
01/31752756748756+0.53%93,200923億147万+0.27%11.661.92
01/30753756749752-0.13%91,400918億1311万-0.13%11.61.91
01/29750755750753+0.53%116,000919億3520万+0.13%11.621.91
01/26749755747749+0.13%82,700914億4683万-0.27%11.551.9
01/25745751742748+0.27%132,300913億2474万-0.13%11.541.9
01/24752752743746-0.8%172,100910億8055万-0.4%11.511.9
01/23758759750752-0.4%193,900918億1311万+0.67%11.61.91
01/22756758753755-0.13%162,500921億7938万+1.21%11.651.92
01/19757757750756+0.27%133,800923億147万+1.48%11.661.92
01/18754757752754+0.67%124,000920億5729万+1.48%11.631.92
01/17758761748749-0.79%266,800914億4683万+0.94%11.551.9
01/16765766753755-1.44%291,900921億7938万+1.89%11.651.92
01/15763769758766+0.26%201,700935億2239万+3.51%11.821.95
01/12778778764764-1.67%217,300932億7821万+3.52%11.791.94
01/11777779768777+0.39%249,500948億6540万+5.57%11.991.97
01/10769776767774+0.65%211,400944億9913万+5.59%11.941.97
01/09759773755769+1.85%373,100938億8867万+5.2%11.861.95
01/05764765753755-0.79%216,000921億7938万+3.42%11.651.92
01/04752762744761+1.06%225,200929億1193万+4.39%11.741.93
2023
12/29752758749753+0.4%212,700919億3520万+3.58%11.621.91
12/28740757739750+0.27%298,200915億6892万+3.31%11.571.91
12/277547557407480%217,900913億2474万+3.17%11.541.9
12/26742757741748+0.81%291,500913億2474万+3.31%11.541.9
12/25730748730742+2.2%319,000905億9219万+2.77%11.451.89
12/22721729721726+0.55%166,600886億3872万+0.55%11.21.84
12/21723724718722-0.82%126,800881億5035万+0.14%11.141.83
12/20721731720728+1.11%245,700888億8290万+1.11%11.231.85
12/19720720712720+0.42%109,600879億617万0%11.111.83
12/18722723713717-1.24%132,100875億3989万-0.28%11.061.82
12/15716727716726+1.4%214,900886億3872万+1.11%11.21.84
12/14720726715716-0.69%176,400874億1780万-0.28%11.041.82
12/13723728720721-0.41%150,400880億2826万+0.56%11.121.83
12/12717726716724+0.98%208,000883億9453万+1.12%11.171.84
12/11715721711717+0.84%173,700875億3989万+0.14%11.061.82
12/08722723709711-2.34%316,100868億734万-0.56%10.971.81
12/077217297177280%144,900888億8290万+1.96%11.231.85
12/06718729716728+1.82%288,900888億8290万+2.25%11.231.85
12/05716719711715-0.42%157,100872億9571万+0.7%11.031.82
12/047187197087180%192,300876億6198万+1.27%11.081.82
12/01726729715718-0.97%221,900876億6198万+1.56%11.081.82
11/30730730725725-0.68%168,900885億1662万+2.69%11.181.84
11/29725731725730+0.55%128,100891億2708万+3.55%11.261.86
11/287287307257260%105,700886億3872万+3.27%11.21.84
11/27722730721726+0.55%183,200886億3872万+3.42%11.21.84
11/24725725718722+0.56%82,300881億5035万+3%11.141.83
11/22723727718718-0.55%121,600876億6198万+2.43%11.081.82
11/21719722711722+0.84%110,200881億5035万+3.14%11.141.83
11/20720725716716-0.42%135,400874億1780万+2.43%11.041.82
11/17705719705719+1.55%242,700877億8407万+3.01%11.091.83
11/16710713704708-0.28%171,000864億4106万+1.43%10.921.8
11/15710712705710+0.28%141,100866億8525万+1.72%10.951.8
11/14708711705708+0.43%228,000864億4106万+1.43%10.921.8
11/137087107017050%180,800860億7479万+1%10.871.79
11/10698706697705+0.14%180,400860億7479万+1%10.871.79
11/09690704688704+2.03%283,500859億5269万+1%10.861.79
11/08704707687690-1.99%391,400842億4341万-1.15%10.641.75
11/07714717703704-1.54%136,100859億5269万+0.72%10.861.79
11/06700716700715+2.88%275,000872億9571万+2.14%11.031.82
11/02695698690695+0.14%178,800848億5387万-0.86%10.721.77
11/01686695681694+1.61%327,300847億3178万-1.28%10.711.76
10/31666684665683+1.64%564,000833億8876万-3.26%10.541.74
10/30686689663672-2.47%714,600820億4575万-5.08%10.371.71
10/27683691677689+1.32%291,500841億2132万-3.23%10.631.75

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
2016年
3月期
1,419
4/1
620
8/25
829,700
6/24
1622億6748万712億6907万+14.51%
10/26
-27%
8/25
2017年
3月期
909
12/27
657
4/8
219,300
11/9
1075億8076万769億2305万+12.99%
12/7
-8.64%
2/6
2018年
12月期
979
6/8
520
12/26
1,349,100
10/12
1171億1055万623億5509万+14.65%
5/7
-18.39%
10/11
2019年
12月期
703
3/6
550
6/4

6/3
952,200
6/17
844億965万647億2553万+11.95%
6/17
-10.38%
5/7
2020年
12月期
743
6/26
391
3/13
1,926,600
6/26
875億8699万460億6382万+19.31%
5/1
-22.84%
3/13
2021年
12月期
1,090
2/18
706
2/1
7,847,100
2/18
1285億2097万832億4386万+30.96%
2/18
-9.42%
5/13
2022年
12月期
891
1/17

1/14

他2件
497
12/26
2,089,100
10/26
1050億5705万586億84万+9.78%
1/27
-18.34%
10/28
2023年
12月期
785
9/20
510
1/4
1,845,100
9/15
958億4214万601億3366万+8.72%
6/19
-10.55%
2/7
最新793
2024/3/27
259,600968億1887万+7.89%
735

年間値上がり率

2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
-17%(0.83倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
-40%(0.6倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
391円(2020/03/13)
103%(2.03倍)
793円(3/27)