2315 カイカ

2315
2020/02/21
時価
93億円
PER 予
125.03倍
2010年以降
赤字-378.57倍
(2010-2019年)
PBR
1.73倍
2010年以降
0.65-255.56倍
(2010-2019年)
配当
0%
ROE 予
1.38%
ROA 予
0.71%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
26
始値
26
高値
27
安値
26
終値 ±0%
26
出来高 +52.4%
1,064,200

乖離率

株価(5日)
移動平均値
0%
26
株価(25日)
移動平均値
-3.7%
27
出来高(5日)
移動平均値
+4.73%
1,016,160

2019/09/24~2020/02/21

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
2020
02/21262726260%1,064,20093億8231万-3.7%125.031.73
02/20272726260%698,30093億8231万-3.7%125.031.73
02/19262726260%777,30093億8231万-3.7%125.031.73
02/1827282626-3.7%1,731,80093億8231万-3.7%125.031.73
02/1728282727-3.57%809,20097億4317万0%129.841.79
02/1427282728+3.7%1,187,500101億403万+3.7%134.651.86
02/13272827270%1,150,00097億4317万0%129.841.79
02/12272827270%1,448,10097億4317万0%129.841.79
02/10272726270%1,147,00097億4317万0%129.841.79
02/0727272627+3.85%1,320,00097億4317万0%129.841.79
02/0627282626-3.7%2,976,40093億8231万-3.7%125.031.73
02/05272726270%1,165,90097億4317万0%129.841.79
02/04262726270%2,398,10097億4317万0%129.841.79
02/03272726270%1,068,50097億4317万0%129.841.79
01/31272826270%2,229,40097億4317万0%129.841.79
01/30282826270%1,596,70097億4317万0%129.841.79
01/29272827270%1,015,50097億4317万0%129.841.79
01/28272826270%1,835,50097億4317万0%129.841.79
01/27272826270%2,143,60097億4317万0%129.841.79
01/24272726270%1,104,80097億4317万0%129.841.79
01/23272826270%2,180,80097億4317万0%129.841.79
01/22272726270%921,70097億4317万0%129.841.79
01/21272826270%1,457,20097億4317万0%129.841.79
01/20272826270%3,126,00097億4317万0%129.841.79
01/1727282727-3.57%1,537,00097億4317万0%129.841.79
01/1627282728+3.7%1,144,900101億403万+3.7%134.651.86
01/15282827270%1,098,80097億4317万0%129.841.79
01/14272827270%1,344,90097億4317万0%129.841.79
01/1027282727-3.57%1,207,50097億4317万0%129.841.79
01/0928282728+3.7%943,100101億403万+3.7%134.651.86
01/0827282627-3.57%3,785,80097億4317万0%129.841.79
01/0727282628+3.7%2,706,800101億403万+3.7%134.651.86
01/0626272627+3.85%859,40097億4317万0%129.841.79
2019
12/30262726260%721,10093億8231万-3.7%125.031.73
12/27262725260%1,399,00093億8231万-3.7%125.031.73
12/26262725260%6,207,40093億8231万-3.7%125.031.73
12/25262725260%9,387,80093億8231万-7.14%125.031.73
12/24262726260%7,101,00093億8231万-7.14%125.031.73
12/2327272626-3.7%6,261,80093億8231万-7.14%125.031.73
12/20272826270%4,993,40097億4317万-3.57%129.841.79
12/1927282727-3.57%3,990,70097億4317万-3.57%129.841.79
12/1827282728+3.7%3,434,400101億403万0%134.651.86
12/17272827270%3,532,30097億4317万-3.57%129.841.79
12/16282827270%2,453,40097億4317万-3.57%129.841.79
12/1329292727-3.57%3,104,50097億4317万-3.57%129.841.79
12/12282928280%2,457,100101億403万0%134.651.86
12/11292928280%2,013,600101億403万0%134.651.86
12/10282928280%2,243,700101億403万0%134.651.86
12/09282927280%4,576,800101億403万+3.7%134.651.86
12/0627292728+3.7%3,973,000101億403万+3.7%134.651.86
12/05282827270%1,890,60097億4317万0%129.841.79
12/0428282727-3.57%1,973,20097億4317万0%129.841.79
12/0327282728+3.7%2,167,900101億403万+3.7%134.651.86
12/0228282727-3.57%1,535,40097億4317万0%129.841.79
11/29272827280%1,651,400101億403万+3.7%134.651.86
11/28282927280%2,780,500101億403万+3.7%134.651.86
11/27292928280%2,179,500101億403万+7.69%134.651.86
11/26282928280%1,384,600101億403万+7.69%134.651.86
11/2529292828-3.45%2,198,300101億403万+7.69%134.651.86
11/22293028290%12,341,400104億6489万+11.54%139.461.93
11/2128292729+7.41%11,865,000104億6489万+11.54%139.461.93
11/2027282727-3.57%846,30097億4317万+8%129.841.79
11/1927282728+3.7%1,847,900101億403万+12%134.651.86
11/18282827270%1,377,70097億4317万+8%129.841.79
11/1529292627-6.9%6,644,70097億4317万+8%129.841.79
11/14303129290%6,552,600104億6489万+16%139.461.93
11/1329342829+3.57%23,501,400104億6489万+16%139.461.93
11/1228282728+3.7%3,183,400101億403万+16.67%134.651.86
11/11272826270%3,877,20097億4317万+12.5%129.841.79
11/08283026270%21,100,30097億4317万+12.5%129.841.79
11/0725272527+8%5,171,20097億4317万+12.5%129.841.79
11/0624262325+8.7%9,396,90090億2146万+4.17%120.221.66
11/05232423230%2,935,50082億9974万-4.17%110.61.53
11/0124252323-8%1,547,00082億9974万-4.17%110.61.53
10/3124252425+4.17%1,510,50090億2146万+4.17%-1.66
10/30242524240%3,588,40086億6060万0%-1.59
10/2925252424-4%821,60086億6060万0%-1.59
10/28252524250%871,60090億2146万+4.17%-1.66
10/2524252325+4.17%3,784,50090億2146万+4.17%-1.66
10/24242524240%2,555,20086億6060万0%-1.59
10/2325252324-4%5,563,30086億6060万0%-1.59
10/2124252325+4.17%2,212,30090億2146万+4.17%-1.66
10/1824242324+4.35%3,804,00086億6060万0%-1.59
10/1724242323-4.17%4,780,50082億9974万-4.17%-1.53
10/1623262324+4.35%11,793,50086億6060万0%-1.59
10/15232423230%3,619,90082億9974万-4.17%-1.53
10/11232422230%3,819,80082億9974万-4.17%-1.53
10/10232423230%3,457,00082億9974万-8%-1.53
10/09232423230%3,950,90082億9974万-8%-1.53
10/08232423230%1,807,50082億9974万-8%-1.53
10/07232423230%1,106,80082億9974万-8%-1.53
10/0424242323-4.17%2,163,30082億9974万-8%-1.53
10/03232423240%824,10086億6060万-4%-1.59
10/02242423240%812,30086億6060万-4%-1.59
10/01242523240%1,632,60086億6060万-4%-1.59
09/30242523240%2,210,80086億6060万-4%-1.59
09/27242524240%1,388,70086億6060万-4%-1.59
09/26242524240%877,30086億6060万-4%-1.59
09/25242524240%1,205,40086億6060万-4%-1.59
09/2425252324-4%4,100,10086億6060万-4%-1.59

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
2010年
3月期
424
42,400
11/6
101
10,060
4/21
2,164,000
21,640
11/6
--+53.95%
11/6
-21.46%
11/27
2011年
3月期
245
24,500
4/20

24,500
4/16
110
10,950
3/15
479,200
4,792
5/6
176億1057万78億7084万+19.5%
12/24
-31.46%
3/15
2012年
3月期
150
15,010
3/15
96
9,670
11/28

9,610
11/22

他2件
304,600
3,046
3/13
107億8917万69億47万+20.91%
2/23
-12.63%
11/18
2013年
3月期
153
15,300
6/20
85
8,500
11/15
1,426,400
14,264
3/8
109億9762万61億979万+21.85%
6/19
-13.89%
7/18
2014年
3月期
126
10/21
42
4,200
7/31
11,086,700
10/23
90億5686万30億1895万+25.32%
10/18
-33.09%
7/31
2015年
3月期
92
12/16
31
9/7
96,119,600
12/16
76億1575万74億9967万+52.83%
12/15
-34.78%
5/22
2016年
10月期
154
1/15
29
12/25
268,063,300
1/15
372億5645万70億1582万+202.5%
1/14
-25.51%
5/16
2017年
10月期
116
1/18
51
8/3

8/2

他2件
76,301,500
10/3
291億5602万164億1807万+33.33%
1/16
-14.29%
4/4
2018年
10月期
54
8/2

8/1

他3件
36
10/30
25,672,000
10/11
194億8635万129億9090万+4.35%
10/11
-15.56%
10/29
2019年
10月期
29
7/26

7/25

他2件
22
10/11
11,793,500
10/16
104億6489万79億3888万+16.67%
11/12
-11.11%
8/29
最新26
2020/2/21
1,064,20093億8231万-3.7%
27

年間値上がり率

2004/12/30 vs 2003/12/30
106%(2.06倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
55%(1.55倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-46%(0.54倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
-16%(0.84倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-43%(0.57倍)
2016/12/30 vs 2015/12/30
136%(2.36倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/02/21 vs 2019/12/30
0%(1倍)
過去安値
22円(2019/10/11)
18%(1.18倍)
26円(2/21)