7034 プロレド・パートナーズ

7034
2024/09/18
時価
69億円
PER
8.27倍
2018年以降
赤字-108.46倍
(2018-2023年)
PBR
1.06倍
2018年以降
0.69-13.91倍
(2018-2023年)
配当 予
0%
ROE
13.67%
ROA
6.83%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
584
始値
604
高値
662
安値
603
終値 +6.16%
620
出来高 +20.01%
450,400

乖離率

株価(5日)
移動平均値
+11.71%
555
株価(25日)
移動平均値
+14.81%
540
出来高(5日)
移動平均値
+119.11%
205,560

2024/04/24~2024/09/18

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
09/18604662603620+6.16%450,40069億4127万+14.81%8.271.06
09/17556616550584+13.18%375,30065億3823万+9.16%7.791
09/13529535511516-4.27%96,70057億7692万-2.82%6.880.88
09/12535550528539+4.66%40,50060億3442万+2.08%7.190.92
09/11525526510515-2.83%64,90057億6573万-2.09%6.870.88
09/10548548528530-0.56%39,80059億3366万+1.53%7.070.9
09/09536543527533-4.14%73,80059億6725万+3.09%7.110.91
09/06569576543556-2.28%64,30062億2475万+7.96%7.420.95
09/05552598551569+4.02%87,70063億7029万+10.7%7.590.97
09/04556568544547-6.01%75,90061億2399万+6.63%7.30.93
09/03570606570582+2.46%165,30065億1583万+13.45%7.770.99
09/02568577550568+0.53%109,90063億5910万+11.15%7.580.97
08/30537568527565+7.01%71,50063億2551万+11%7.540.96
08/29529536527528-0.56%20,70059億1127万+4.14%7.040.9
08/28534542524531-0.56%38,40059億4486万+4.53%7.080.91
08/27535543534534-0.19%30,50059億7845万+4.91%7.120.91
08/26523535522535+2.29%22,20059億8964万+5.11%7.140.91
08/23528534520523-0.57%42,80058億5529万+2.55%6.980.89
08/225265345205260%16,00058億8888万+2.73%7.020.9
08/21533533519526+0.19%24,60058億8888万+2.33%7.020.9
08/20520541520525+2.74%38,20058億7769万+1.74%70.89
08/19529537507511-4.13%31,70057億2095万-1.35%6.820.87
08/16519538519533+4.72%49,20059億6725万+2.3%7.110.91
08/15501513498509+2%40,00056億9856万-2.49%6.790.87
08/14488503483499+0.6%71,70055億8660万-5.31%6.660.85
08/13473496473496+5.76%44,30055億5301万-6.42%6.620.85
08/09466474453469+2.4%127,40052億5073万-12.17%6.260.8
08/08457472452458-3.17%89,40051億2758万-15.03%6.110.78
08/07433489432473+8.99%75,60052億9551万-13.21%6.310.81
08/06421463421434+8.23%98,50048億5889万-21.09%5.790.74
08/05473481401401-16.63%221,40044億8943万-27.88%5.350.68
08/02511514479481-9.25%153,10053億8508万-14.72%6.420.82
08/01543550528530-3.81%65,60059億3366万-7.34%7.070.9
07/31536556527551+2.8%43,50061億6877万-4.84%7.350.94
07/30528536517536+0.56%38,40060億84万-8.53%7.150.91
07/29515539515533+3.5%43,80059億6725万-10.27%7.110.91
07/26509532509515-0.77%96,50057億6573万-14.45%6.870.88
07/25537544519519-4.77%102,10058億1051万-14.78%6.920.88
07/24546562542545-1.45%42,10061億160万-11.53%7.270.93
07/23551562549553+0.36%27,90061億9116万-11.52%7.380.94
07/22553555537551-0.72%53,80061億6877万-12.68%7.350.94
07/19565570555555-2.29%48,90062億1355万-12.46%7.410.95
07/18572578562568-1.9%30,50063億5910万-10.69%7.580.97
07/17576596573579+0.7%36,60064億8225万-9.39%7.730.99
07/16585596571575-1.54%34,20064億3747万-10.3%7.670.98
07/12575598575584+2.28%61,70065億3823万-9.32%7.791
07/11574580567571-0.35%57,30063億9268万-11.61%7.620.97
07/10611611556573-7.28%185,20064億1507万-11.44%7.650.98
07/09580624580618+6.55%93,50069億1888万-4.78%8.251.05
07/08601612578580-3.49%71,30064億9344万-10.91%7.740.99
07/05602615600601+0.67%36,20067億2855万-7.82%8.021.02
07/04602613595597+0.84%37,70066億8377万-8.72%7.971.02
07/03600613588592-0.84%70,90066億2779万-9.76%7.91.01
07/02597609583597+1.7%124,50066億8377万-9.27%7.971.02
07/01616616568587-4.86%237,50065億7181万-10.93%7.831
06/28691697595617-9.4%334,30069億768万-6.52%8.231.05
06/27687692665681-2.3%105,60076億2420万+3.34%9.091.16
06/26713726687697-4.13%60,80078億333万+6.57%9.31.19
06/25741747717727-1.89%45,40081億3920万+12.36%9.71.24
06/24736758705741+2.77%76,50082億9593万+15.78%9.891.26
06/21692747685721+4.19%140,50080億7202万+14.26%9.621.23
06/20714734660692-2.12%113,70077億4735万+11.08%9.231.18
06/19740742689707-5.98%171,40079億1528万+15.33%9.431.21
06/18751760679752+4.3%555,30084億1909万+24.5%10.031.28
06/17669721640721+16.1%561,30080億7202万+21.59%9.621.23
06/14600632599621+1.31%120,60069億5246万+6.52%8.291.06
06/13652657612613-3.01%60,90068億6290万+6.42%8.181.04
06/12643666630632-1.1%83,70070億7561万+11.07%8.431.08
06/116326486316390%23,90071億5398万+13.5%8.531.09
06/10645649629639+2.08%26,60071億5398万+15.55%8.531.09
06/07609633609626+2.79%32,30070億844万+15.07%8.351.07
06/06613631604609-1.93%50,50068億1812万+13.83%8.131.04
06/05655655621621-5.19%62,80069億5246万+17.84%8.291.06
06/04625666625655+4.47%86,00073億3311万+26.2%8.741.12
06/03660683621627-2.03%121,10070億1964万+22.7%8.371.07
05/31647647612640+0.47%88,80071億6518万+26.73%8.541.09
05/30662670614637-2.3%148,30071億3159万+27.91%8.51.09
05/29614670600652+3.33%177,00072億9953万+32.52%8.71.11
05/28590658590631+5.87%256,50070億6442万+30.37%8.421.08
05/276006055765960%106,80066億7257万+24.43%7.951.02
05/24541629531596+6.24%412,30066億7257万+25.74%7.951.02
05/23530625529561+5.85%571,40062億8073万+19.11%7.490.96
05/22526566519530-0.38%92,70059億3366万+13.01%7.070.9
05/21509540509532+2.5%34,30059億5605万+13.43%7.10.91
05/20532532496519-0.57%74,20058億1051万+10.9%6.920.88
05/17455529447522+13.73%132,30058億4410万+11.78%6.960.89
05/16463470454459-2.55%15,60051億3878万-1.5%6.120.78
05/15472473453471-1.26%22,70052億7312万+0.64%6.280.8
05/14458485458477+3.47%38,60053億4030万+1.92%6.360.81
05/13447479447461+3.13%34,80051億6117万-1.5%6.150.79
05/10442453439447-0.67%24,40050億443万-4.69%5.960.76
05/09480481439450-3.64%47,30050億3802万-4.46%60.77
05/08408480407467+14.46%93,90052億2834万-1.27%6.230.8
05/07400415395408+1.49%32,10045億6780万-14.11%5.440.7
05/02404409395402-0.99%45,50045億63万-15.9%5.360.69
05/01427427406406-3.1%28,50045億4541万-15.77%5.420.69
04/30440448409419-0.24%48,10046億9095万-13.79%5.590.71
04/26439440420420-4.98%44,60047億215万-14.46%5.60.71
04/25462474437442-5.76%24,10049億4845万-10.34%5.90.75
04/24482482462469-2.49%19,40052億5073万-5.06%6.260.79

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
2018年
10月期
3,865
15,460
10/1
1,548
6,190
8/21
8,174,000
2,043,500
7/27
395億4668万152億5835万+56.14%
9/19
-44.1%
10/29
2019年
10月期
4,915
9,830
9/24
1,575
6,300
12/21
808,400
202,100
4/10
510億6291万161億1540万+31.41%
9/20
-12.33%
12/25
2020年
10月期
6,280
9/30
2,390
3/13
747,600
373,800
12/17
701億4508万252億3075万+23.62%
5/13
-26%
3/16
2021年
10月期
5,220
11/17
1,296
10/29
815,900
9/16
583億531万145億949万+9.8%
7/14
-28.37%
10/5
2022年
10月期
1,395
11/17
423
6/20
505,700
12/16
156億1786万47億3573万+13.12%
9/16
-22.22%
6/20
2023年
10月期
615
11/29
379
10/31
251,300
12/16
68億8529万42億4313万+11.43%
5/8
-13.88%
12/20
最新620
2024/9/18
450,40069億4127万+14.81%
540

年間値上がり率

2019/12/30 vs 2018/12/28
132%(2.32倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-72%(0.28倍)
2022/12/30 vs 2021/12/30
-51%(0.49倍)
2023/12/29 vs 2022/12/30
-33%(0.67倍)
2024/09/18 vs 2023/12/29
85%(1.85倍)
過去安値
327円(2023/12/25)
90%(1.9倍)
620円(9/18)