- 2675
- 2021/05/27
- 時価
- 91億円
- PER 予
- -倍
- 2010年以降
- 赤字-56.71倍
（2010-2020年） - PBR
- -1.43倍
- 2010年以降
- 赤字-3.12倍
（2010-2020年） - 配当 予
- 0%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
ダイナック HD（2675）の時価総額の推移
- 2010年9月30日
- 55億683万
- 2011年12月30日
- 55億7716万
- 2012年12月28日
- 64億3519万
- 2013年12月30日
- 84億5348万
- 2014年12月30日
- 99億8664万
- 2015年12月30日
- 112億3832万
- 2016年12月30日
- 112億8755万
- 2017年12月29日
- 120億7522万
- 2018年12月28日
- 106億9680万
- 2019年12月30日
- 113億4381万
- 2020年12月30日
- 80億1029万
2020/12/28～2021/05/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 05/27 | 1,297 | 1,299 | 1,297 | 1,297 | -0.15% | 8,200 | 91億2180万 | +0.15% | - | - |
| 05/26 | 1,296 | 1,299 | 1,296 | 1,299 | +0.23% | 13,900 | 91億3586万 | +0.31% | - | - |
| 05/25 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 2,500 | 91億1476万 | +0.08% | - | - |
| 05/24 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 5,300 | 91億1476万 | +0.08% | - | - |
| 05/21 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 900 | 91億1476万 | +0.08% | - | - |
| 05/20 | 1,296 | 1,297 | 1,296 | 1,297 | 0% | 2,700 | 91億2180万 | +0.15% | - | - |
| 05/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 1,600 | 91億2180万 | +0.15% | - | - |
| 05/18 | 1,295 | 1,298 | 1,295 | 1,297 | 0% | 2,600 | 91億2180万 | +0.15% | - | - |
| 05/17 | 1,295 | 1,297 | 1,295 | 1,297 | +0.15% | 9,500 | 91億2180万 | +0.15% | - | - |
| 05/14 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 1,100 | 91億773万 | 0% | - | - |
| 05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 5,200 | 91億773万 | 0% | - | - |
| 05/12 | 1,296 | 1,296 | 1,295 | 1,295 | 0% | 1,900 | 91億773万 | 0% | - | - |
| 05/11 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 3,600 | 91億773万 | 0% | - | - |
| 05/10 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 4,800 | 91億773万 | -0.08% | - | - |
| 05/07 | 1,295 | 1,295 | 1,294 | 1,295 | +0.08% | 3,600 | 91億773万 | -0.08% | - | - |
| 05/06 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,600 | 91億70万 | -0.15% | - | - |
| 04/30 | 1,295 | 1,297 | 1,294 | 1,294 | -0.15% | 2,700 | 91億70万 | -0.15% | - | - |
| 04/28 | 1,295 | 1,296 | 1,295 | 1,296 | +0.08% | 4,500 | 91億1476万 | 0% | - | - |
| 04/27 | 1,295 | 1,296 | 1,295 | 1,295 | +0.08% | 12,700 | 91億773万 | -0.08% | - | - |
| 04/26 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 10,500 | 91億70万 | -0.15% | - | - |
| 04/23 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 5,300 | 91億70万 | -0.15% | - | - |
| 04/22 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 1,700 | 91億70万 | -0.23% | - | - |
| 04/21 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 2,300 | 91億70万 | -0.23% | - | - |
| 04/20 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 1,100 | 91億70万 | -0.23% | - | - |
| 04/19 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,400 | 91億70万 | -0.23% | - | - |
| 04/16 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,100 | 91億70万 | -0.23% | - | - |
| 04/15 | 1,293 | 1,294 | 1,293 | 1,294 | +0.15% | 1,500 | 91億70万 | -0.23% | - | - |
| 04/14 | 1,293 | 1,295 | 1,291 | 1,292 | -0.08% | 12,500 | 90億8663万 | -0.39% | - | - |
| 04/13 | 1,296 | 1,296 | 1,293 | 1,293 | -0.39% | 14,600 | 90億9366万 | -0.31% | - | - |
| 04/12 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 37,400 | 91億2883万 | 0% | - | - |
| 04/09 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 8,100 | 91億2883万 | 0% | - | - |
| 04/08 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 6,800 | 91億2883万 | +0.08% | - | - |
| 04/07 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 36,200 | 91億2883万 | +0.08% | - | - |
| 04/06 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 24,200 | 91億2180万 | 0% | - | - |
| 04/05 | 1,299 | 1,299 | 1,297 | 1,297 | -0.15% | 5,400 | 91億2180万 | 0% | - | - |
| 04/02 | 1,299 | 1,300 | 1,298 | 1,299 | 0% | 26,800 | 91億3586万 | +0.15% | - | - |
| 04/01 | 1,299 | 1,300 | 1,299 | 1,299 | -0.08% | 4,600 | 91億3586万 | +0.15% | - | - |
| 03/31 | 1,299 | 1,300 | 1,299 | 1,300 | +0.08% | 11,400 | 91億4290万 | +0.23% | - | - |
| 03/30 | 1,298 | 1,299 | 1,298 | 1,299 | +0.08% | 25,000 | 91億3586万 | +0.15% | - | - |
| 03/29 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 37,100 | 91億2883万 | +0.08% | - | - |
| 03/26 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 45,400 | 91億2883万 | +0.08% | - | - |
| 03/25 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 17,400 | 91億2180万 | 0% | - | - |
| 03/24 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 11,400 | 91億2180万 | 0% | - | - |
| 03/23 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 3,800 | 91億2180万 | 0% | - | - |
| 03/22 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 6,100 | 91億2180万 | 0% | - | - |
| 03/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 13,100 | 91億2180万 | 0% | - | - |
| 03/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 7,900 | 91億2180万 | +0.39% | - | - |
| 03/17 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 8,400 | 91億2180万 | +0.78% | - | - |
| 03/16 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 26,200 | 91億2180万 | +1.17% | - | - |
| 03/15 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 47,700 | 91億2180万 | +1.65% | - | - |
| 03/12 | 1,297 | 1,297 | 1,297 | 1,297 | +0.08% | 17,800 | 91億2180万 | +2.05% | - | - |
| 03/11 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 7,000 | 91億1476万 | +2.53% | - | - |
| 03/10 | 1,298 | 1,298 | 1,296 | 1,296 | -0.15% | 119,200 | 91億1476万 | +3.02% | - | - |
| 03/09 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 138,500 | 91億2883万 | +3.76% | - | - |
| 03/08 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 36,200 | 91億2180万 | +4.18% | - | - |
| 03/05 | 1,297 | 1,297 | 1,296 | 1,297 | +0.08% | 73,300 | 91億2180万 | +4.77% | - | - |
| 03/04 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 45,000 | 91億1476万 | +5.19% | - | - |
| 03/03 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 24,200 | 91億1476万 | +5.8% | - | - |
| 03/02 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 28,800 | 91億1476万 | +6.32% | - | - |
| 03/01 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 36,900 | 91億1476万 | +6.93% | - | - |
| 02/26 | 1,296 | 1,297 | 1,296 | 1,297 | +0.08% | 44,100 | 91億2180万 | +7.55% | - | - |
| 02/25 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 43,400 | 91億1476万 | +8.18% | - | - |
| 02/24 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 80,400 | 91億1476万 | +8.82% | - | - |
| 02/22 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 122,500 | 91億1476万 | +9.46% | - | - |
| 02/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 22,400 | 91億2180万 | +10.29% | - | - |
| 02/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 38,300 | 91億2180万 | +10.95% | - | - |
| 02/17 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 45,600 | 91億2180万 | +11.71% | - | - |
| 02/16 | 1,297 | 1,298 | 1,296 | 1,298 | 0% | 91,300 | 91億2883万 | +12.48% | - | - |
| 02/15 | 1,297 | 1,298 | 1,297 | 1,298 | -0.08% | 118,000 | 91億2883万 | +13.26% | - | - |
| 02/12 | 1,300 | 1,310 | 1,297 | 1,299 | +11.41% | 253,900 | 91億3586万 | +14.15% | - | - |
| 02/10 | 1,177 | 1,177 | 1,166 | 1,166 | -0.93% | 1,800 | 82億47万 | +3.19% | - | - |
| 02/09 | 1,195 | 1,197 | 1,177 | 1,177 | +0.94% | 1,600 | 82億7784万 | +4.34% | - | - |
| 02/08 | 1,168 | 1,187 | 1,157 | 1,166 | -0.17% | 5,800 | 82億47万 | +3.55% | - | - |
| 02/05 | 1,156 | 1,168 | 1,156 | 1,168 | +1.13% | 1,400 | 82億1454万 | +3.82% | - | - |
| 02/04 | 1,145 | 1,167 | 1,145 | 1,155 | +1.4% | 1,300 | 81億2311万 | +2.85% | - | - |
| 02/03 | 1,133 | 1,160 | 1,132 | 1,139 | +0.35% | 3,000 | 80億1058万 | +1.24% | - | - |
| 02/02 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 600 | 79億8245万 | +0.71% | - | - |
| 02/01 | 1,126 | 1,130 | 1,125 | 1,130 | -0.09% | 1,100 | 79億4729万 | 0% | - | - |
| 01/29 | 1,127 | 1,140 | 1,127 | 1,131 | +0.35% | 2,400 | 79億5432万 | -0.18% | - | - |
| 01/28 | 1,134 | 1,134 | 1,127 | 1,127 | -1.05% | 3,500 | 79億2619万 | -0.79% | - | - |
| 01/27 | 1,131 | 1,143 | 1,131 | 1,139 | +0.71% | 1,700 | 80億1058万 | 0% | - | - |
| 01/26 | 1,144 | 1,145 | 1,131 | 1,131 | -0.62% | 2,600 | 79億5432万 | -0.96% | - | - |
| 01/25 | 1,130 | 1,138 | 1,128 | 1,138 | 0% | 2,100 | 80億355万 | -0.7% | - | - |
| 01/22 | 1,125 | 1,138 | 1,125 | 1,138 | +0.8% | 2,500 | 80億355万 | -0.96% | - | - |
| 01/21 | 1,120 | 1,129 | 1,120 | 1,129 | +0.89% | 2,700 | 79億4025万 | -2% | - | - |
| 01/20 | 1,122 | 1,122 | 1,118 | 1,119 | +0.45% | 800 | 78億6992万 | -3.2% | - | - |
| 01/19 | 1,111 | 1,120 | 1,111 | 1,114 | +0.27% | 2,700 | 78億3476万 | -3.97% | - | - |
| 01/18 | 1,111 | 1,118 | 1,111 | 1,111 | 0% | 2,700 | 78億1366万 | -4.64% | - | - |
| 01/15 | 1,126 | 1,126 | 1,105 | 1,111 | +0.27% | 3,100 | 78億1366万 | -4.96% | - | - |
| 01/14 | 1,100 | 1,110 | 1,100 | 1,108 | +0.64% | 1,900 | 77億9256万 | -5.62% | - | - |
| 01/13 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 1,100 | 77億4333万 | -6.54% | - | - |
| 01/12 | 1,098 | 1,111 | 1,094 | 1,110 | +1.09% | 2,800 | 78億663万 | -6.09% | - | - |
| 01/08 | 1,104 | 1,104 | 1,097 | 1,098 | -0.54% | 2,200 | 77億2223万 | -7.42% | - | - |
| 01/07 | 1,114 | 1,114 | 1,103 | 1,104 | +0.09% | 1,600 | 77億6443万 | -7.3% | - | - |
| 01/06 | 1,092 | 1,114 | 1,092 | 1,103 | -1.08% | 5,300 | 77億5739万 | -7.7% | - | - |
| 01/05 | 1,116 | 1,116 | 1,101 | 1,115 | -0.54% | 2,700 | 78億4179万 | -7.01% | - | - |
| 01/04 | 1,135 | 1,139 | 1,121 | 1,121 | -1.58% | 3,100 | 78億8399万 | -6.74% | - | - |
| 2020 | ||||||||||
| 12/30 | 1,140 | 1,157 | 1,126 | 1,139 | +1.61% | 4,100 | 80億1058万 | -5.56% | - | - |
| 12/29 | 1,119 | 1,150 | 1,118 | 1,121 | -7.28% | 18,200 | 78億8399万 | -7.28% | - | - |
| 12/28 | 1,204 | 1,210 | 1,200 | 1,209 | +0.42% | 14,300 | 85億289万 | -0.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 9月期 | 850 2/2 1/15 | 760 12/4 12/3 他2件 | 10,700 9/17 | - | - | 55億683万 9/30 |
| 2011年 9月期 | 878 3/9 | 705 3/15 | 10,000 3/15 | 61億7497万 | 49億5826万 | 55億7716万 12/30 |
| 2012年 12月期 | 1,000 12/25 | 786 1/4 | 16,400 12/26 | 70億3300万 | 55億2793万 | 64億3519万 12/28 |
| 2013年 12月期 | 1,365 5/30 5/10 | 901 1/7 | 26,600 12/25 | 96億4万 | 63億3673万 | 84億5348万 12/30 |
| 2014年 12月期 | 1,492 12/25 | 1,160 2/17 | 18,900 6/26 | 104億9323万 | 81億5828万 | 99億8664万 12/30 |
| 2015年 12月期 | 1,798 11/26 | 1,385 8/25 | 28,100 6/26 | 126億4533万 | 97億4070万 | 112億3832万 12/30 |
| 2016年 12月期 | 1,699 3/29 | 1,396 1/22 | 20,100 12/27 | 119億4906万 | 98億1806万 | 112億8755万 12/30 |
| 2017年 12月期 | 1,789 12/26 | 1,605 1/4 | 23,900 12/26 | 125億8203万 | 112億8796万 | 120億7522万 12/29 |
| 2018年 12月期 | 1,775 6/26 5/7 他2件 | 1,501 12/26 | 17,100 6/27 | 124億8357万 | 105億5653万 | 106億9680万 12/28 |
| 2019年 12月期 | 1,711 12/23 | 1,494 1/4 | 13,600 12/27 | 120億3346万 | 105億730万 | 113億4381万 12/30 |
| 2020年 12月期 | 1,647 1/27 | 921 3/13 | 19,800 3/13 | 115億8335万 | 64億7739万 | 80億1029万 12/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
