2362 夢真 HD

2362
2020/10/30
時価
574億円
PER 予
14.86倍
2010年以降
11-94.89倍
(2010-2019年)
PBR
4.92倍
2010年以降
2.97-10.91倍
(2010-2019年)
配当 予
4.8%
ROE 予
33.14%
ROA 予
11.47%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
759
始値
759
高値
765
安値
722
終値 -3.95%
729
出来高 +61.27%
817,800

乖離率

株価(5日)
移動平均値
-2.93%
751
株価(25日)
移動平均値
-0.27%
731
出来高(5日)
移動平均値
+9.07%
749,820

2020/06/05~2020/10/30

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
10/30759765722729-3.95%817,800574億9035万-0.27%14.864.92
10/29733762730759+1.47%507,100598億5621万+3.97%15.475.13
10/28747759737748-0.8%584,200589億8873万+2.61%15.245.05
10/27745757715754-1.69%919,700594億6190万+3.43%15.375.09
10/26800801767767-3.88%920,300604億8710万+5.5%15.635.18
10/23785804776798+3.1%1,540,600629億3182万+10.07%16.265.39
10/22798807742774-2.03%1,720,500610億3914万+7.35%15.775.23
10/21765799761790+3.81%873,200622億9974万+9.87%16.15.34
10/20756771749761-0.65%608,000600億1279万+6.28%15.515.14
10/19769773736766+1.32%1,312,000604億709万+7.43%15.615.17
10/16721766721756+5%2,160,100596億1849万+6.63%15.415.11
10/15713727711720+1.12%490,300567億7951万+2.13%14.674.86
10/14709718704712+0.14%266,300561億4863万+1.28%14.514.81
10/13709711698711+0.42%239,600560億6977万+1.43%14.494.8
10/12715715705708-0.56%184,500558億3319万+1.14%14.434.78
10/09705715700712+0.99%391,900561億4863万+2.01%14.514.81
10/08712714705705-0.42%342,700555億9661万+1.15%14.374.76
10/07694709690708+1.29%294,300558億3319万+1.72%14.434.78
10/067057076946990%277,200551億2344万+0.72%14.254.72
10/05688699683699+3.86%438,900551億2344万+0.72%14.254.72
10/02703706670673-2.32%572,700530億7307万-3.03%13.724.54
09/30705706686689-2.96%352,900543億3484万-0.58%14.044.65
09/296987106967100%385,100559億9091万+2.45%14.474.79
09/28715718702710-0.56%659,300559億9091万+2.75%14.474.79
09/25715721705714-0.28%441,300563億635万+3.78%14.554.82
09/24727728715716-2.05%524,900564億6407万+4.53%14.594.84
09/23734736725731-0.27%522,200576億4698万+7.34%14.94.94
09/18715733707733+3.09%530,000578億470万+8.27%14.944.95
09/17711717707711-0.42%285,000560億6977万+5.65%14.494.8
09/16712718702714+0.56%533,400563億635万+6.73%14.554.82
09/15724724708710-1.66%493,300559億9091万+6.77%14.474.79
09/14719730719722+2.12%870,700569億3723万+9.23%14.714.88
09/11683709678707+3.36%648,000557億5433万+7.94%14.414.77
09/10666688663684+2.09%511,300539億4054万+5.23%13.944.62
09/09665670659670+0.15%266,000528億3649万+3.88%13.654.52
09/086726746666690%259,900527億5763万+4.53%13.634.52
09/07663669653669+1.21%274,700527億5763万+5.35%13.634.52
09/04658666655661-1.05%510,200521億2675万+4.92%13.474.46
09/03678681665668-0.74%379,700526億7877万+6.88%13.614.51
09/02679681672673-0.74%289,400530億7307万+8.37%13.724.54
09/01680684674678-0.73%413,700534億6737万+9.89%13.824.58
08/31678693678683+2.71%607,300538億6168万+11.42%13.924.61
08/28687690660665-3.34%835,600524億4219万+9.2%13.554.49
08/27699703683688-0.29%539,200542億5598万+13.72%14.024.65
08/26673690671690+3.29%502,300544億1370万+15%14.064.66
08/25684688667668-1.76%872,400526億7877万+12.27%13.614.51
08/24665680661680+4.29%711,400536億2509万+14.86%13.864.59
08/21654659646652+1.09%478,100514億1700万+11.07%13.294.4
08/20644658641645+1.1%670,200508億6498万+10.45%13.154.36
08/19628646626638+2.24%539,400503億1296万+9.81%134.31
08/18629629617624-0.79%360,100492億891万+7.96%12.724.21
08/17619642617629+1.94%533,300496億321万+9.39%12.824.25
08/14614622610617+0.49%436,800486億5689万+7.68%12.574.17
08/13623627610614-0.97%552,200484億2031万+7.34%12.514.15
08/126206216056200%568,400488億9347万+8.77%12.644.19
08/11619652610620+9.35%1,916,300488億9347万+9.35%12.644.19
08/07579579564567-1.22%307,100447億1386万+0.35%11.563.83
08/06561574557574+3.42%311,500452億6589万+1.59%11.73.88
08/05557559549555-0.89%203,000437億6754万-1.94%11.313.75
08/04549560548560+2.56%194,400441億6184万-1.23%11.413.78
08/03534546534546+3.21%222,300430億5780万-3.87%11.133.69
07/31547550528529-4.34%453,600417億1717万-7.03%10.783.57
07/30560564553553-1.25%201,900436億982万-3.32%11.273.73
07/29573574560560-2.95%317,200441億6184万-2.44%11.413.78
07/28585585577577-0.52%251,500455億247万+0.17%11.763.9
07/27570583567580+1.22%272,600457億3905万+0.52%11.823.92
07/22565573564573+1.24%145,100451億8703万-0.87%11.683.87
07/21568569561566-0.35%270,700446億3500万-2.25%11.543.82
07/20570571564568-0.53%137,000447億9272万-2.41%11.583.84
07/17573573565571+0.18%149,800450億2931万-2.06%11.643.86
07/16573579567570-0.52%213,500449億5045万-2.56%11.623.85
07/15567574564573+1.78%243,600451億8703万-2.39%11.683.87
07/14570570557563-1.75%334,000443億9842万-4.41%11.473.8
07/13565574560573+2.5%267,900451億8703万-3.37%11.683.87
07/10566570558559-1.41%226,700440億8298万-6.21%11.393.78
07/09579579567567-1.39%209,300447億1386万-5.18%11.563.83
07/085775845745750%313,900453億4475万-4.17%11.723.88
07/07578584568575+0.7%322,100453億4475万-4.33%11.723.88
07/06562571556571+1.78%412,300450億2931万-5.31%11.643.86
07/03559567556561+0.54%231,300442億4070万-7.27%11.433.79
07/02575580558558-2.62%314,000440億412万-8.07%11.373.77
07/01590590571573-2.72%310,500451億8703万-6.07%11.683.87
06/30588589577589+2.26%299,400464億4879万-3.76%123.98
06/29591593576576-3.03%337,100454億2361万-6.19%11.743.92
06/26584598583594+2.41%393,900468億4310万-3.41%12.114.05
06/25595595577580-3.33%629,100457億3905万-5.84%11.823.95
06/24603606599600-0.5%213,000473億1626万-2.76%12.234.09
06/23609613597603-0.99%356,700475億5284万-2.27%12.294.11
06/22602614600609+0.83%327,200480億2600万-1.3%12.414.15
06/19601609599604+0.5%240,900476億3170万-1.95%12.314.11
06/18605608596601-1.15%430,800473億9512万-2.44%12.254.09
06/17620621603608-2.41%412,700479億4714万-1.3%12.394.14
06/16615625615623+4.53%372,100491億3005万+1.14%12.74.24
06/15610612592596-2.93%480,000470億82万-3.56%12.154.06
06/12593620591614-1.44%594,200484億2031万-1.29%12.514.18
06/11644652623623-2.96%508,600491億3005万+0.16%12.74.24
06/10665667639642-3.02%593,200506億2840万+3.22%13.084.37
06/09639662636662+4.42%795,900522億561万+6.77%13.494.51
06/08619642619634+3.59%816,600499億9751万+2.59%12.924.32
06/05608615601612+1.16%339,600482億6258万-0.49%12.474.17

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
9月期
133
11/10
78
10/5

10/2
4,306,000
11/10
--+15.15%
11/9
-13.68%
2/5
2011年
9月期
130
4/8
66
3/15
614,000
4/8
96億9454万49億2184万+27.1%
10/12
-8.91%
3/14
2012年
9月期
307
4/6
109
10/4
2,673,000
4/4
228億9404万81億2850万+38.35%
4/5
-23.35%
5/15
2013年
9月期
749
9/18
250
10/1
3,477,400
4/25
558億5550万186億4336万+38.84%
1/17
-19.1%
6/7
2014年
9月期
1,173
1/10
639
10/8
6,397,300
12/17
874億7464万476億5242万+34.47%
12/30
-18.39%
2/4
2015年
9月期
987
4/8
631
11/4
2,372,300
11/5
736億398万470億5584万+14.19%
2/9
-13.43%
8/25
2016年
9月期
825
9/9
501
1/21
2,314,100
5/9
615億2308万373億6129万+11.55%
2/1
-14.94%
12/25
2017年
9月期
903
3/27
632
11/9
2,126,900
5/8
673億3981万471億3041万+10.47%
3/9
-10.32%
4/14
2018年
9月期
1,241
9/10
1,060
6/26
1,813,000
9/10
925億4563万790億4784万+4.71%
9/10
-15.09%
10/29
2019年
9月期
918
9/20
742
8/6
1,418,600
9/10
723億5955万584億8669万+13.07%
10/9
-5.08%
8/19
最新729
2020/10/30
817,800574億9035万-0.27%
731

年間値上がり率

2004/12/30 vs 2003/12/30
155%(2.55倍)
2005/12/30 vs 2004/12/30
94%(1.94倍)
2006/12/29 vs 2005/12/30
-72%(0.28倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
89%(1.89倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
68%(1.68倍)
2012/12/28 vs 2011/12/30
95%(1.95倍)
2013/12/30 vs 2012/12/28
242%(3.42倍)
2014/12/30 vs 2013/12/30
-35%(0.65倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/10/30 vs 2019/12/30
-18%(0.82倍)
過去安値
28円(2008/10/09)
2504%(26.04倍)
729円(10/30)