6947 図研

6947
2024/06/18
時価
904億円
PER 予
22.61倍
2010年以降
赤字-112.83倍
(2010-2024年)
PBR
2.24倍
2010年以降
0.4-2.95倍
(2010-2024年)
配当 予
1.48%
ROE 予
9.89%
ROA 予
6.26%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
3,855
始値
3,885
高値
4,075
安値
3,885
終値 +5.45%
4,065
出来高 +20.62%
46,800

乖離率

株価(5日)
移動平均値
+3.22%
3,938
株価(25日)
移動平均値
+2.81%
3,954
出来高(5日)
移動平均値
+10.8%
42,240

2024/01/23~2024/06/18

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
06/183,8854,0753,8854,065+5.45%46,800904億4545万+2.81%22.612.24
06/173,9003,9003,8153,855-1.66%38,800857億7299万-2.41%21.442.12
06/143,8403,9303,8203,920+0.77%67,300872億1923万-1.11%21.82.16
06/133,9504,0353,8753,890-1.77%38,500865億5173万-2.09%21.642.14
06/123,9854,0153,9553,960-0.63%19,800881億922万-0.65%22.032.18
06/113,9754,0803,9703,985+0.38%39,600886億6546万-0.28%22.172.19
06/103,9253,9803,9153,970+0.89%28,700883億3172万-0.92%22.082.18
06/073,9253,9553,9103,935+0.13%14,200875億5297万-2.02%21.892.16
06/064,0254,0753,9253,930-1.63%15,600874億4172万-2.36%21.862.16
06/053,9604,0203,9553,995-0.25%22,300888億8796万-0.94%22.222.2
06/043,9804,0353,9654,005+0.38%30,800891億1046万-0.72%22.282.2
06/033,9603,9953,9103,990+1.14%23,200887億7671万-1.04%22.192.19
05/313,8903,9553,8703,945+2.2%61,800877億7547万-2.21%21.942.17
05/303,7303,8603,7103,860+2.12%38,400858億8424万-4.41%21.472.12
05/293,8153,8503,7753,780-1.18%27,400841億425万-6.6%21.032.08
05/283,8953,9303,8253,825-1.8%34,900851億550万-5.7%21.282.1
05/273,9604,0003,8853,895-1.64%23,400866億6298万-4.16%21.672.14
05/243,9204,0003,9003,960-0.25%44,400881億922万-2.65%22.032.18
05/234,0104,0353,9603,970-1.24%27,200883億3172万-2.43%22.082.18
05/224,0004,0403,9704,020-0.99%42,200894億4421万-1.37%22.362.21
05/214,0854,1254,0604,060-0.61%19,800903億3420万-0.59%22.582.23
05/204,0454,1304,0354,085+1.87%44,400908億9044万-0.1%22.722.25
05/173,9704,0303,9604,010+0.5%31,600892億2171万-2.15%22.312.21
05/163,9404,0153,9103,990+1.27%29,700887億7671万-2.9%22.192.19
05/153,9754,0153,9003,940-0.88%41,000876億6422万-4.37%21.922.17
05/144,0404,0403,8153,975-5.58%144,000884億4297万-3.85%22.112.19
05/134,1604,2754,1404,210+1.81%77,400936億7167万+1.47%23.422.32
05/104,2154,2254,1354,135-1.9%22,000920億293万-0.43%232.27
05/094,2154,2554,1904,215-0.12%26,400937億8292万+1.3%23.452.32
05/084,2204,2404,1854,220-0.59%39,600938億9417万+1.22%23.472.32
05/074,2504,2504,1704,245+1.19%20,600944億5041万+1.53%23.612.33
05/024,1904,2504,1554,195+0.84%73,300933億3792万+0.17%23.332.31
05/014,1354,1854,0454,160+0.73%48,500925億5918万-1.05%23.142.29
04/304,0904,1554,0904,130+2.74%45,600918億9169万-2.25%22.972.27
04/263,9554,0303,9304,020+1.13%136,800894億4421万-5.28%22.362.21
04/253,9954,0153,9603,975-1.36%32,000884億4297万-6.87%22.112.19
04/244,0654,0654,0004,030-0.62%26,100896億6671万-6.13%22.422.22
04/234,1054,1053,9954,055-0.73%29,400902億2295万-6%22.562.23
04/224,0004,1104,0004,085+2.13%47,000908億9044万-5.72%22.722.25
04/193,9904,0253,9604,000-0.37%104,200889億9921万-8.02%22.252.2
04/183,9804,0803,9804,015+0.63%70,600893億3296万-8.12%22.332.21
04/174,0004,0153,9403,990-0.25%55,500887億7671万-9.13%22.192.19
04/164,0754,0754,0004,000-3.38%54,800889億9921万-9.44%22.252.2
04/154,1804,1954,0904,140-2.01%54,900921億1418万-6.74%23.032.28
04/124,2304,3104,2154,225+0.96%56,000940億542万-5.18%23.52.32
04/114,2304,3004,1704,185-2.67%56,600931億1542万-6.54%23.282.3
04/104,2604,3304,2604,300+0.47%59,700956億7415万-4.53%23.922.36
04/094,2054,3004,1654,280+0.12%64,700995億8348万-5.35%23.812.35
04/084,3304,3304,2504,275-0.35%48,600951億1791万-5.88%23.782.35
04/054,2804,3304,2254,290-1.38%59,800954億5165万-5.92%23.862.36
04/044,3154,3804,2754,350+1.16%48,300967億8664万-4.88%24.22.39
04/034,3154,3354,2604,300-1.04%82,000956億7415万-6.15%23.922.36
04/024,4054,4054,3104,345-1.7%46,300966億7539万-5.42%24.172.39
04/014,4504,4654,3454,420-1.89%40,3001028億4088万-3.87%24.592.43
03/294,4254,5104,4154,505+1.81%43,9001048億1859万-1.98%25.912.48
03/284,5504,5854,4154,425-3.7%51,3001029億5722万-3.57%25.452.43
03/274,6904,7154,5954,595-1.92%105,1001069億1264万+0.15%26.432.53
03/264,6104,7004,6104,685+1.52%67,8001090億668万+2.4%26.952.58
03/254,6854,7254,5804,615-0.22%83,9001073億7798万+1.27%26.542.54
03/224,6004,6604,5704,625+0.76%59,7001076億1065万+1.83%26.62.54
03/214,6204,6954,5504,590+0.88%78,9001067億9630万+1.32%26.42.52
03/194,5104,5504,4654,550+0.22%43,0001058億6561万+0.64%26.172.5
03/184,5154,5704,5004,540+1.11%37,3001056億3294万+0.69%26.112.5
03/154,5604,6554,4704,490-0.44%42,9001044億6958万0%25.822.47
03/144,5504,5504,4254,510-0.88%49,4001049億3493万+0.83%25.942.48
03/134,6304,6554,5354,550-1.73%36,7001058億6561万+2.11%26.172.5
03/124,5654,6354,4854,630+1.54%50,3001077億2699万+4.35%26.632.55
03/114,5004,5604,4104,560-0.22%49,4001060億9829万+3.28%26.232.51
03/084,7054,7554,5704,570-4.29%83,3001063億3096万+3.98%26.282.51
03/074,8504,8504,7154,775-0.93%57,2001111億73万+9.14%27.462.63
03/064,7154,8454,7104,820+1.15%50,0001121億4775万+10.91%27.722.65
03/054,7754,7904,6654,765-0.31%58,9001108億6806万+10.33%27.412.62
03/044,7304,8554,7304,780+1.59%78,9001112億1706万+11.37%27.492.63
03/014,6804,7504,6104,705+1.73%53,3001094億7203万+10.37%27.062.59
02/294,5854,6454,5654,625+1.09%80,1001076億1065万+9.11%26.62.54
02/284,6054,6254,5504,575-0.44%53,4001064億4729万+8.41%26.312.52
02/274,4954,6004,4704,595+3.03%45,1001069億1264万+9.38%26.432.53
02/264,3604,4854,3604,460+2.41%33,5001037億7157万+6.7%25.652.45
02/224,3254,3904,3004,355+0.23%45,9001013億2852万+4.56%25.052.4
02/214,4104,4754,3354,345-1.03%44,2001010億9584万+4.6%24.992.39
02/204,3004,4854,3004,390+2.93%52,0001021億4287万+5.94%25.252.41
02/194,2104,2954,1804,265+0.71%30,000992億3447万+3.12%24.532.35
02/164,2504,2504,1654,235-0.12%78,300985億3646万+2.54%24.362.33
02/154,3304,4054,2254,240-2.08%59,100986億5279万+2.81%24.392.33
02/144,2854,3704,2154,330-0.57%74,3001007億4684万+5.17%24.92.38
02/134,3004,4254,2754,355+2.23%120,1001013億2852万+6.04%25.052.4
02/094,0204,3554,0204,260+4.8%144,000991億1813万+4.08%24.52.34
02/084,0354,0904,0004,065-0.25%103,000945億8104万-0.47%23.382.24
02/074,0504,0753,9854,075+0.12%94,100948億1371万-0.2%23.442.24
02/064,0754,1004,0054,070-0.12%80,300946億9737万-0.29%23.412.24
02/054,0654,0804,0354,0750%59,200948億1371万-0.15%23.442.24
02/024,0854,1004,0704,075-0.12%44,000948億1371万-0.07%23.442.24
02/014,0154,0954,0104,080+0.62%49,200949億3004万+0.12%23.472.24
01/314,0004,0553,9804,055+0.12%42,500943億4837万-0.42%23.322.23
01/304,1504,1654,0504,050-2.29%46,900942億3203万-0.49%23.292.23
01/294,1304,1604,1204,145+1.47%77,200964億4241万+1.97%23.842.28
01/264,0704,1354,0654,085+0.49%55,500950億4638万+0.67%23.52.25
01/254,0904,1104,0304,065-0.73%51,400945億8104万+0.37%23.382.24
01/244,1154,1304,0504,095-1.33%36,700952億7905万+1.24%23.552.25
01/234,1604,1854,1254,150+1.1%65,000965億5875万+2.62%23.872.28

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
2008年
3月期
1,285
6/20
812
1/22
250,000
1/18
--+8.86%
6/20
-25.28%
1/22
2009年
3月期
1,079
5/19
455
10/28
100,200
10/8
--+20.7%
11/5
-28.86%
10/10
2010年
3月期
833
6/25
591
11/27
116,600
10/6
--+14.47%
6/25
-16.78%
10/5
2011年
3月期
774
5/11
494
10/20
320,700
1/25
215億9743万137億8441万+18.72%
12/17
-10.48%
7/22
2012年
3月期
688
2/22
492
9/26
197,600
2/22
191億9772万137億2860万+14.53%
2/22
-10.88%
11/8
2013年
3月期
760
3/26
481
11/14
108,400
3/26
212億678万134億2166万+22.97%
3/26
-14.66%
5/18
2014年
3月期
1,100
7/12
620
6/27
7,901,400
7/11
306億9403万173億27万+43.14%
7/11
-13.07%
6/7
2015年
3月期
1,270
12/25
764
4/15
614,000
8/29
295億4930万177億7611万+14.64%
12/25
-13.93%
10/17
2016年
3月期
1,310
7/21
982
8/25
185,000
11/10
304億7999万228億4835万+9.15%
11/20
-15.7%
8/25
2017年
3月期
1,388
3/31
841
7/8
272,300
4/26
322億9483万195億6768万+13.78%
5/9
-14.52%
6/27
2018年
3月期
2,025
11/1

10/31

他2件
1,266
4/17
220,100
5/9
471億1601万294億5623万+16.26%
5/24
-12.65%
4/3
2019年
3月期
1,951
6/25
1,350
12/25
284,700
5/8
453億9424万314億1067万+18.9%
5/11
-20.33%
12/25
2020年
3月期
2,740
2/6
1,405
5/24
228,600
2/7
637億5204万326億9037万+17.64%
11/6
-22.65%
3/13
2021年
3月期
3,265
7/29
2,000
4/6
430,700
5/29
759億6730万465億3433万+15.3%
5/11
-14.28%
8/26
2022年
3月期
4,850
11/9
2,764
4/8
169,100
11/30
1128億4576万643億1045万+16.77%
9/7
-16.18%
1/27
2023年
3月期
3,880
8/9
2,507
5/10
379,000
10/28
902億7661万583億3079万+12.79%
7/22
-10.79%
5/12
2024年
3月期
4,855
3/4
3,200
4/27
454,800
6/20
1129億6210万744億5494万+16.22%
6/20
-12.53%
9/29
最新4,065
2024/6/18
46,800904億4545万+2.81%
3,954

年間値上がり率

1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
-15%(0.85倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-33%(0.67倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
48%(1.48倍)
1999/12/30 vs 1998/12/30
340%(4.4倍)
2000/12/29 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/29
-52%(0.48倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
47%(1.47倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
67%(1.67倍)
2020/12/30 vs 2019/12/30
16%(1.16倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/06/18 vs 2023/12/29
1%(1.01倍)
過去安値
455円(2008/10/28)
793%(8.93倍)
4,065円(6/18)