7041 CRG HD

7041
2024/09/19
時価
28億円
PER 予
-倍
2019年以降
7.88-80.48倍
(2019-2023年)
PBR
0.94倍
2019年以降
0.75-4.76倍
(2019-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
515
始値
512
高値
532
安値
512
終値 +0.19%
516
出来高 +200%
2,400

乖離率

株価(5日)
移動平均値
0%
516
株価(25日)
移動平均値
+2.38%
504
出来高(5日)
移動平均値
-2.44%
2,460

2024/04/17~2024/09/19

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
09/19512532512516+0.19%2,40028億5203万+2.38%-0.94
09/18515515515515+0.78%80028億4650万+2.18%-0.94
09/17518518511511-1.73%3,80028億2439万+1.59%-0.93
09/135255255205200%2,90028億7414万+3.79%-0.94
09/12526526515520+0.58%2,40028億7414万+4.21%-0.94
09/11519519517517-0.39%2,50028億5756万+4.02%-0.94
09/10525525519519+0.78%2,10028億6861万+5.27%-0.94
09/095225225155150%3,90028億4650万+4.67%-0.94
09/06525525515515-1.15%2,70028億4650万+4.46%-0.94
09/05521521521521+0.39%2,00028億7967万+5.68%-0.95
09/03540540518519+0.39%3,80028億6861万+5.06%-0.94
09/02526526517517-2.08%1,70028億5756万+4.66%-0.94
08/30520528517528+1.54%9,30029億1836万+6.67%-0.96
08/29499520498520+4.84%11,50028億7414万+5.05%-0.94
08/28496496496496+0.81%1,00027億4149万+0.4%-0.9
08/27500500492492+0.2%4,50027億1938万-0.61%-0.89
08/264914954854910%4,00027億1385万-1.01%-0.89
08/23484500484491+1.87%2,30027億1385万-1.21%-0.89
08/22486486482482+0.84%4,20026億6411万-3.21%-0.88
08/21483484470478-1.04%2,70026億4200万-4.21%-0.87
08/20481494481483+0.63%1,40026億6963万-3.59%-0.88
08/19482485480480-0.83%2,90026億5305万-4.38%-0.87
08/16486488484484-0.41%8,50026億7516万-3.78%-0.88
08/15492496480486-1.22%10,80026億8621万-3.57%-0.88
08/14501501492492-0.81%3,60027億1938万-2.57%-0.89
08/13499500496496+0.81%5,30027億4149万-1.98%-0.9
08/09477496477492+1.86%8,20027億1938万-2.77%-0.89
08/08463483463483+3.87%3,10026億6963万-4.92%-0.88
08/07454467454465+2.42%5,30025億7014万-8.64%-0.84
08/06423498423454+7.84%15,90025億934万-11.15%-0.82
08/05500500421421-16.47%15,30023億2695万-17.93%-0.76
08/02516519500504-4.18%7,60027億8570万-2.51%-0.92
08/01535535526526-1.31%1,90029億730万+1.74%-0.95
07/31522533518533+0.57%2,70029億4599万+3.29%-0.97
07/30535536528530-1.12%2,00029億2941万+2.71%-0.96
07/29520536520536+1.13%2,40029億6257万+4.08%-0.97
07/26525546518530+1.15%6,80029億2941万+3.11%-0.96
07/25516525507524+3.15%4,80028億9625万+2.14%-0.95
07/24509509508508-3.24%50028億781万-0.78%-0.92
07/23507525507525+3.35%1,30029億178万+2.34%-0.95
07/22512512506508-1.17%2,90028億781万-0.97%-0.92
07/195205245105140%2,00028億4098万+0.39%-0.93
07/18520520514514-0.58%90028億4098万+0.59%-0.93
07/17513517513517+0.78%5,90028億5756万+1.17%-0.94
07/16507513505513+0.59%4,60028億3545万+0.59%-0.93
07/12512512510510-0.58%80028億1887万0%-0.93
07/11508513508513+0.2%2,80028億3545万+0.39%-0.93
07/10508512508512+0.79%4,30028億2992万+0.2%-0.93
07/09508515505508-0.39%7,30028億781万-0.59%-0.92
07/085135135065100%5,70028億1887万-0.2%-0.93
07/05517517510510-1.92%4,40028億1887万-0.39%-0.93
07/04509520509520+0.58%5,00028億7414万+1.56%-0.94
07/03515517506517+1.17%11,50028億5756万+1.17%-0.94
07/02511511510511+0.59%4,20028億2439万0%-0.93
07/01508522508508-1.55%3,60028億781万-0.59%-0.92
06/28510516507516+1.18%90028億5203万+0.98%-0.94
06/275175305055100%5,10028億1887万-0.2%-0.93
06/26517517501510-1.35%2,40028億1887万-0.2%-0.93
06/25512517512517+2.58%4,20028億5756万+1.17%-0.94
06/24499509499504-1.37%4,50027億8570万-1.37%-0.92
06/21505517505511+1.19%1,60028億2337万-0.2%-0.93
06/20512514504505-2.88%4,50027億9022万-1.56%-0.92
06/19520520515520-1.14%4,20028億7310万+1.36%-0.94
06/18511531510526+3.34%3,90029億625万+2.33%-0.95
06/17496520496509+2.62%6,40028億1232万-1.17%-0.92
06/14497500496496+0.2%1,70027億4049万-3.88%-0.9
06/13505505492495-1.98%90027億3497万-4.44%-0.9
06/12506511497505-0.2%10,00027億9022万-2.7%-0.92
06/115105105065060%70027億9575万-2.69%-0.92
06/10520520505506-2.69%7,70027億9575万-2.88%-0.92
06/065205205205200%1,60028億7310万-0.19%-0.94
06/055205205205200%10028億7310万-0.19%-0.94
06/04520520520520+1.76%50028億7310万-0.19%-0.94
06/03539539510511-1.54%5,50028億2337万-1.92%-0.93
05/31519519519519+1.76%10028億6757万-0.57%-0.94
05/29507511507510+0.79%1,40028億1785万-2.49%-0.93
05/28512512502506-0.78%5,00027億9575万-3.25%-0.92
05/24510510510510-0.58%20028億1785万-2.67%-0.93
05/22517517513513-0.58%40028億3442万-2.29%-0.93
05/21520520516516+0.39%3,50028億2974万-1.9%-0.93
05/20506514502514-0.19%3,20028億1877万-2.28%-0.93
05/17521521505515+1.38%4,10028億2426万-2.09%-0.93
05/16503508503508-2.31%2,70027億8587万-3.42%-0.92
05/15501520499520-0.19%9,20028億5168万-1.33%-0.94
05/14522532514521-0.38%3,20028億5716万-1.14%-0.94
05/135245245185230%3,10028億6813万-0.76%-0.94
05/10543543523523-3.86%1,60028億6813万-0.95%-0.94
05/09544545544544+1.49%1,70029億8329万+3.23%-0.98
05/08536536536536-1.47%20029億3942万+1.71%-0.97
05/07543544543544+2.06%60029億8329万+3.42%-0.98
05/01550550533533-0.74%2,90029億2297万+1.14%-0.96
04/30525545525537+2.29%5,00029億4490万+1.7%-0.97
04/26525525525525+0.57%10028億7910万-0.57%-0.95
04/25520522520522+0.19%40028億6264万-1.51%-0.94
04/245315385215210%2,10028億5716万-1.88%-0.94
04/235215215215210%10028億5716万-2.07%-0.94
04/22521521515521-0.19%2,60028億5716万-2.25%-0.94
04/19523525522522-0.57%90028億6264万-2.25%-0.94
04/18526526525525-2.05%1,30028億7910万-1.87%-0.95
04/17526537526536+1.71%1,20029億3942万+0.19%-0.97

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
2019年
9月期
1,970
10/17
563
8/29
3,811,800
10/10
103億4250万30億6975万+18.08%
9/27
-30.76%
5/20
2020年
9月期
1,158
1/22
360
4/6
229,200
2/20
63億1399万19億6290万+24.33%
12/2
-43.87%
3/19
2021年
9月期
700
3/22
443
10/30
412,100
9/15
38億3390万24億1545万+17.1%
2/25
-17.69%
4/23
2022年
9月期
578
8/4

7/26
420
3/8

1/27

他4件
62,400
7/22
31億6931万23億244万+10.51%
6/6
-8.4%
12/20
2023年
9月期
652
8/8
445
12/23
260,200
2/15
35億7556万24億4038万+29.82%
2/17
-11.99%
10/4
最新516
2024/9/19
2,40028億5203万+2.38%
504

年間値上がり率

2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-53%(0.47倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/09/19 vs 2023/12/29
5%(1.05倍)
過去安値
360円(2020/04/06)
43%(1.43倍)
516円(9/19)