1712 ダイセキ環境ソリューション

1712
2024/04/23
時価
149億円
PER 予
11.72倍
2010年以降
7.48-177.62倍
(2010-2024年)
PBR
0.91倍
2010年以降
0.69-3.26倍
(2010-2024年)
配当 予
1.58%
ROE 予
7.76%
ROA 予
4.65%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
899
始値
904
高値
911
安値
888
終値 -1.22%
888
出来高 +86.82%
120,500

乖離率

株価(5日)
移動平均値
-1.66%
903
株価(25日)
移動平均値
-9.2%
978
出来高(5日)
移動平均値
+2.01%
118,120

2023/11/27~2024/04/23

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
04/23904911888888-1.22%120,500149億4248万-9.2%11.720.91
04/22900905891899+0.9%64,500151億2758万-8.55%11.870.92
04/19926933890891-3.26%172,700149億9296万-9.63%11.760.91
04/18912927908921+0.66%108,100154億9777万-6.97%12.160.94
04/17927931908915-1.08%124,800153億9681万-7.67%12.080.94
04/16947949925925-2.84%113,000155億6508万-6.94%12.210.95
04/15951961946952-0.73%86,000160億1941万-4.32%12.570.97
04/12981988957959-2.14%146,000161億3720万-3.81%12.660.98
04/119761,007970980+1.14%187,500164億9057万-1.8%12.941
04/10978993968969-0.1%235,400163億547万-2.91%12.790.99
04/09933979926970+5.32%407,700163億2230万-2.81%12.80.99
04/08923936915921-0.11%488,600154億9777万-7.81%12.160.94
04/05940969919922-13.51%1,264,400155億1460万-7.89%12.170.94
04/041,0641,0751,0501,066+2.01%522,000179億3770万+6.07%14.071.09
04/031,0401,0601,0311,045+4.92%552,400175億8434万+4.19%13.791.07
04/021,0061,006986996-0.9%219,100167億5981万-0.6%13.151.02
04/011,0361,0471,0041,005-3.27%278,800169億1125万+0.1%13.271.03
03/291,0451,0571,0381,039-0.29%176,400174億8337万+3.28%13.721.06
03/281,0251,0481,0251,042+1.86%118,200175億3385万+3.68%13.761.07
03/271,0271,0341,0201,0230%80,900172億1414万+1.79%13.51.05
03/261,0271,0281,0171,023-0.1%82,200172億1414万+1.79%13.51.05
03/251,0361,0431,0241,024-0.68%74,500172億3097万+1.89%13.521.05
03/221,0301,0411,0251,031+0.29%98,400173億4876万+2.69%13.611.06
03/211,0291,0331,0191,028+0.88%150,500172億9827万+2.39%13.571.05
03/191,0071,0191,0011,019+1.39%81,800171億4683万+1.49%13.451.04
03/189961,0229891,005+2.34%177,300169億1125万0%13.271.03
03/15977986972982-0.1%72,500165億2423万-2.39%12.961.01
03/14958984958983+2.08%142,600165億4105万-2.48%12.981.01
03/13976981954963-0.72%88,600162億451万-4.65%12.710.99
03/12956971951970+1.04%80,100163億2230万-4.34%12.80.99
03/11974980952960-2.93%212,000161億5403万-5.6%12.670.98
03/089829999779890%141,100166億4202万-3.04%13.061.01
03/07988994982989+0.61%79,300166億4202万-3.32%13.061.01
03/06973993966983+0.31%105,500165億4105万-4.19%12.981.01
03/05983983970980-0.41%121,400164億9057万-4.85%12.941
03/049911,006982984+0.41%193,100165億5788万-4.93%12.991.01
03/011,0091,009976980-2.68%289,700164億9057万-5.68%12.941
02/291,0151,0201,0031,007-1.27%118,600169億4490万-3.36%9.491.03
02/281,0201,0311,0131,020-0.49%73,600171億6366万-2.3%9.621.04
02/271,0481,0481,0211,025-1.82%160,800172億4779万-2.01%9.661.05
02/261,0531,0611,0421,044-0.19%122,900175億6751万-0.38%9.841.07
02/221,0281,0511,0251,046+2.05%97,500176億116万-0.19%9.861.07
02/211,0381,0381,0251,025-1.73%62,600172億4779万-2.47%9.661.05
02/201,0341,0481,0341,043+1.66%84,800175億5068万-1.14%9.831.07
02/191,0171,0351,0031,026+0.88%94,000172億6462万-3.02%9.671.05
02/161,0061,0251,0061,017+1.5%82,400171億1318万-4.24%9.591.04
02/151,0301,0301,0011,002-2.43%150,800168億6077万-6.09%9.451.03
02/141,0251,0281,0171,027-1.25%76,700172億8145万-4.38%9.681.05
02/131,0401,0441,0261,040+0.58%98,800175億20万-3.53%9.811.06
02/091,0201,0471,0191,034+0.68%102,800173億9924万-4.35%9.751.06
02/081,0341,0361,0181,027-0.87%122,400172億8145万-5.26%9.681.05
02/071,0381,0401,0281,036-0.48%145,500174億3289万-4.6%9.771.06
02/061,0571,0611,0361,041-1.79%93,800175億1703万-4.32%9.811.07
02/051,0321,0681,0241,060+2.42%211,000178億3674万-2.75%9.991.09
02/021,0381,0421,0321,035-0.48%109,500174億1606万-5.13%9.761.06
02/011,0521,0551,0381,040-2.44%192,200175億20万-4.85%9.811.06
01/311,0601,0671,0451,066+0.19%178,100179億3770万-2.65%10.051.09
01/301,0981,0981,0641,064-2.47%256,800179億405万-2.83%10.031.09
01/291,0971,1151,0841,091-0.09%170,600183億5838万-0.55%10.291.12
01/261,0841,0981,0791,092+0.28%162,600183億7521万-0.46%10.31.12
01/251,0591,0901,0501,089+3.71%228,000183億2473万-0.73%10.271.11
01/241,0601,0701,0501,050-0.19%163,300176億6847万-4.2%9.91.07
01/231,0971,1001,0521,052-3.4%272,200177億213万-4.01%9.921.08
01/221,0651,0891,0511,089+2.64%290,100183億2473万-0.64%10.271.11
01/191,0521,0681,0351,061+0.66%299,200178億5357万-2.93%101.09
01/181,1091,1091,0481,054-5.98%545,100177億3578万-3.21%9.941.08
01/171,1261,1401,1051,1210%325,700188億6320万+3.22%10.571.15
01/161,1301,1551,1111,121+0.54%227,800188億6320万+3.7%10.571.15
01/151,1121,1391,1081,115-0.18%164,900187億6223万+3.53%10.511.14
01/121,1511,1821,1121,117-2.95%353,000187億9589万+4%10.531.14
01/111,2001,2141,1511,151-1.62%428,600193億6801万+7.47%10.851.18
01/101,1381,2121,1341,170+3.82%1,047,200196億8773万+9.76%11.031.2
01/091,1431,1481,0901,127+1.26%1,271,600189億6416万+6.32%10.631.15
01/051,1291,1601,0981,1130%725,900187億2858万+5.5%10.491.14
01/041,1051,1181,0761,113+2.49%303,700187億2858万+6%10.491.14
2023
12/291,0811,0921,0761,086+0.18%127,600182億7425万+4.02%10.241.11
12/281,0881,0881,0651,084-0.55%174,600182億4059万+4.33%10.221.11
12/271,0831,0981,0701,090+0.93%111,900183億4156万+5.31%10.281.12
12/261,0891,0911,0771,080-1.1%68,100181億7328万+4.75%10.181.11
12/251,1031,1131,0901,092+0.46%127,200183億7521万+6.23%10.31.12
12/221,0701,0951,0611,087+1.59%129,600182億9107万+6.26%10.251.11
12/211,0851,0941,0671,070-2.9%120,200180億501万+5.11%10.091.1
12/201,1271,1291,0991,102-0.81%146,700185億4348万+8.79%10.391.13
12/191,0861,1141,0801,111+2.97%240,600186億9493万+10.33%10.471.14
12/181,0691,0901,0661,079+0.65%204,600181億5646万+7.79%10.171.1
12/151,0461,0771,0441,072+3.78%152,900180億3867万+7.52%10.111.1
12/141,0651,0751,0301,033-3.73%163,100173億8241万+4.03%9.741.06
12/131,0251,0831,0201,073+7.41%464,200180億5549万+8.38%10.121.1
12/129881,024988999+2.67%192,700168億1029万+1.32%9.421.02
12/11979986959973-0.1%124,400163億7278万-1.32%9.171
12/08990999971974-1.72%123,400163億8961万-1.12%9.181
12/071,0141,015989991-2.84%145,200166億7567万+0.61%9.341.01
12/061,0311,0361,0151,020-1.54%107,100171億6366万+3.66%9.621.04
12/051,0431,0561,0291,036-0.77%129,600174億3289万+5.61%9.771.06
12/041,0301,0441,0221,044+2.25%100,000175億6751万+6.64%9.841.07
12/011,0251,0329991,021-0.2%163,500171億8048万+4.5%9.631.05
11/301,0101,0341,0101,023+0.79%157,900172億1414万+4.92%9.641.06
11/299991,0239981,015+4.64%303,700170億7952万+4.42%9.571.05
11/28966978966970+0.31%50,900163億2230万0%9.151.01
11/27980980966967-1.33%89,700162億7182万-0.21%9.121

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
2009年
2月期
1,350
324,000
3/4
427
102,500
10/10
349,680
1,457
6/30
--+28.05%
11/5
-40.54%
10/9
2010年
2月期
854
205,000
6/8
458
110,100
12/22

110,000
11/30
135,120
563
11/30
--+14.46%
6/8
-19.71%
10/2
2011年
2月期
554
133,000
4/13
225
53,900
10/14
169,680
707
12/10
79億6177万32億2661万+90.69%
3/25
-18.61%
9/28
2012年
2月期
1,113
267,000
4/15
313
75,200
3/15
3,451,680
14,382
4/13
159億8342万45億169万+55.84%
4/15
-15.7%
11/21
2013年
2月期
868
208,400
3/13
434
104,100
11/14
1,896,480
7,902
3/13
124億7544万62億3173万+19.8%
12/19
-18.44%
6/1
2014年
2月期
878
2,107
10/23
528
126,700
6/27

126,600
6/25
391,440
163,100
2/5
126億1313万75億7865万+22.02%
7/10
-19.43%
6/14
2015年
2月期
872
2,092
9/29
606
1,455
5/21
507,840
211,600
7/3
146億1533万101億6506万+15.67%
9/29
-11.53%
10/16
2016年
2月期
1,227
1,472
9/2
728
1,746
4/8
880,800
367,000
8/12
205億6766万121億9807万+21.51%
8/12
-17.56%
2/12
2017年
2月期
1,442
1,730
2/13
797
956
4/7
403,920
336,600
4/7
241億7259万133億5780万+13.64%
7/29
-12.98%
6/16
2018年
2月期
1,483
7/27
1,022
2/9
193,200
7/24
249億5461万171億9731万+8.9%
4/14
-15.58%
2/9
2019年
2月期
1,239
4/6
525
12/25
370,700
4/6
208億4880万88億3423万+8.44%
6/11
-31.91%
12/25
2020年
2月期
1,243
1/23
600
4/24
598,800
1/7
209億1611万100億9627万+16.61%
11/5
-28.55%
3/13
2021年
2月期
1,134
4/30
631
3/17
368,000
1/6
190億8195万106億1791万+22.33%
4/30
-20.53%
7/31
2022年
2月期
2,040
10/7
760
3/12
1,141,700
9/21
343億2732万127億8861万+35.27%
9/24
-20.08%
1/19
2023年
2月期
1,319
4/5
766
11/8
1,084,200
4/6
221億9497万128億8957万+16.02%
1/26
-17.59%
4/18
2024年
2月期
1,445
7/14
793
4/7
3,169,000
7/3
243億1518万133億4390万+26.21%
7/3
-16.68%
10/19
最新888
2024/4/23
120,500149億4248万-9.2%
978

年間値上がり率

2005/12/30 vs 2004/12/30
-30%(0.7倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
148%(2.48倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
-33%(0.67倍)
2010/12/30 vs 2009/12/30
-36%(0.64倍)
2011/12/30 vs 2010/12/30
110%(2.1倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
56%(1.56倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/12/30 vs 2018/12/28
96%(1.96倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
130%(2.3倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/04/23 vs 2023/12/29
-18%(0.82倍)
過去安値
225円(2010/10/14)
295%(3.95倍)
888円(4/23)