7042 アクセスグループHD

7042
2024/03/27
時価
12億円
PER 予
62.87倍
2019年以降
赤字-2054.94倍
(2019-2023年)
PBR
1.82倍
2019年以降
0.71-5.21倍
(2019-2023年)
配当 予
1.7%
ROE 予
2.89%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
869
始値
864
高値
880
安値
864
終値 +1.27%
880
出来高 -22.39%
5,200

乖離率

株価(5日)
移動平均値
+1.03%
871
株価(25日)
移動平均値
+5.01%
838
出来高(5日)
移動平均値
+29.35%
4,020

2023/10/27~2024/03/27

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
03/27864880864880+1.27%5,20012億6306万+5.01%62.871.82
03/26870879858869-0.11%6,70012億4727万+4.2%62.091.8
03/25865887865870+0.58%4,40012億4871万+4.82%62.161.8
03/22869869858865-0.46%1,70012億4153万+4.72%61.81.79
03/21842869839869+3.21%2,10012億4727万+5.21%62.091.8
03/19846856842842+0.84%6,20012億852万+1.94%60.161.74
03/18820837807835+1.83%8,40011億9847万+0.85%59.661.73
03/15813820805820+0.12%2,50011億7694万-1.32%58.591.69
03/14820820800819-0.36%4,50011億7551万-2.03%58.511.69
03/13828839822822-0.72%1,70011億7981万-2.14%58.731.7
03/12814829814828+1.85%2,40011億8842万-2.01%59.161.71
03/11848848812813-2.87%1,90011億6689万-4.35%58.091.68
03/08839841823837-0.59%5,10012億134万-2.11%59.81.73
03/07853853842842-2.09%6,60012億852万-1.98%60.161.74
03/06859860845860-0.35%3,40012億3435万-0.35%61.441.78
03/05865903842863-0.58%43,00012億3866万-0.23%61.661.78
03/04850868841868+2.12%3,90012億4193万+0.23%62.011.79
03/01850852850850-1.05%6,00012億1618万-2.07%60.731.76
02/29827866827859+3.87%13,40012億2905万-1.26%61.371.77
02/28813827802827+2.1%3,80011億8327万-5.05%59.091.71
02/27808815800810+1.12%5,40011億5894万-7.32%57.871.67
02/26809816800801-0.99%9,20011億4607万-8.67%57.231.66
02/22809815802809+1.13%6,10011億5751万-8.07%57.81.67
02/21797808797800+0.63%5,10011億3344万-9.4%57.161.65
02/20778797778795+2.19%5,20011億2635万-10.27%56.81.64
02/19764778763778+0.91%8,80011億227万-12.49%55.581.61
02/16784790767771-1.03%14,10010億9235万-13.66%55.081.59
02/15824824760779-8.35%28,60011億368万-13.25%55.661.61
02/14864867841850-2.07%16,80012億428万-5.76%60.731.76
02/13906907859868-4.19%18,90012億2978万-3.88%62.011.79
02/09904911904906-0.44%3,80012億8362万+0.44%64.731.87
02/08923923908910-1.73%6,70012億8928万+1.11%65.021.88
02/07941941925926-1.49%7,00013億1195万+3.23%66.161.91
02/06940947938940-0.53%3,80013億3179万+5.26%67.161.94
02/05936956936945+0.96%12,00013億3887万+6.42%67.521.95
02/02948953936936-0.95%6,60013億2612万+6.12%66.871.93
02/01920956920945+1.94%9,60013億3887万+7.75%67.521.95
01/31965970921927-3.34%21,50013億1337万+6.31%66.231.92
01/30891989884959+6.79%100,30013億5871万+10.36%68.521.98
01/29910918875898+0.34%32,80012億7228万+3.94%64.161.86
01/269371,053895895-1.32%281,80012億6803万+3.83%63.941.85
01/25909917897907+0.22%13,50012億8503万+5.47%64.81.87
01/24886913885905+2.14%14,70012億8220万+5.48%64.661.87
01/23886895885886-0.67%1,70012億5528万+3.38%63.31.83
01/22888897881892+0.34%5,60012億4951万+4.33%63.731.84
01/19884894884889+0.79%2,60012億4531万+4.22%63.521.84
01/18874882874882+0.68%2,40012億3550万+3.52%63.021.82
01/178768888768760%3,40012億2710万+2.94%62.591.81
01/16887888874876-1.24%4,10012億2710万+3.06%62.591.81
01/15878894875887+1.03%8,60012億4250万+4.48%63.371.83
01/128788828788780%4,70012億2990万+3.54%62.731.81
01/11876878844878-0.45%6,00012億2990万+3.66%62.731.81
01/10881885876882+1.15%6,20012億3550万+4.13%63.021.82
01/09878894871872+1.28%8,40012億2149万+2.95%62.31.8
01/05851863851861+1.18%1,40012億608万+1.53%61.511.78
01/04826875824851+1.19%14,30011億9208万+0.12%60.81.76
2023
12/29820845820841+2.94%2,90011億7807万-1.41%60.091.7
12/28815829815817+0.49%7,10011億4445万-4.44%58.371.65
12/27802849802813+1.63%24,60011億3885万-5.36%58.091.64
12/26810817790800-0.12%19,60011億2064万-7.41%57.161.61
12/25825838801801-2.67%32,30011億2204万-7.83%57.231.62
12/22846849823823-2.49%11,50011億5285万-5.73%58.81.66
12/21844852836844-0.47%9,70011億8227万-3.65%60.31.7
12/20842857842848+0.71%12,90011億8787万-3.53%60.591.71
12/19849858842842-0.82%4,80011億7947万-4.43%60.161.7
12/18855869843849-1.39%5,20011億8927万-3.96%60.661.71
12/15861872852861-0.46%6,80012億608万-2.82%61.511.74
12/14853869853865+1.65%6,00012億1169万-2.59%61.81.74
12/13838865838851+0.71%11,50011億9208万-4.38%60.81.72
12/12864869845845-1.4%7,60011億8367万-5.38%60.371.7
12/11850873850857+1.18%9,60012億48万-4.35%61.231.73
12/08844852835847-0.7%14,10011億8647万-5.68%60.511.71
12/07866873850853-1.84%9,60011億9488万-5.12%60.941.72
12/06850879850869+2%11,90012億1729万-3.55%62.091.75
12/05859866852852-0.93%12,50011億9348万-5.44%60.871.72
12/04868869857860-1.15%8,30012億468万-4.76%61.441.73
12/01882885860870-1.36%15,70012億1869万-3.65%62.161.75
11/30902903874882-1.34%10,10012億3550万-2.43%63.021.78
11/29909914894894-2.19%7,20012億5231万-1%63.871.8
11/28917936910914-0.22%6,80012億8033万+1.56%65.31.84
11/27903937890916+1.44%12,40012億8313万+1.89%65.441.85
11/24924928893903-2.17%12,30012億6492万+0.56%64.521.82
11/229209359209230%2,80012億9293万+2.78%65.941.86
11/21925936920923-0.22%7,60012億986万+2.78%65.941.74
11/20903943903925+2.21%12,40012億1249万+3.01%66.091.74
11/17903917898905-0.44%5,80011億8627万+0.67%64.661.71
11/16910915880909-1.2%3,80011億9151万+0.55%64.941.71
11/15873920851920+3.25%37,00012億593万+1.1%65.731.74
11/14932940888891-3.47%35,70011億6792万-2.62%63.661.68
11/13904946904923+2.21%21,20012億986万-0.54%65.941.74
11/10904911895903-0.44%5,60011億8365万-5.74%64.521.7
11/09908916884907-0.66%8,70011億8889万-7.35%64.81.71
11/08923925912913-1.08%9,80011億9676万-7.59%65.231.72
11/07922933909923-0.22%9,20012億986万-6.77%65.941.74
11/06915925900925+2.78%16,50012億1249万-6.75%66.091.74
11/02879903879900+2.16%11,90011億7972万-9.46%64.31.7
11/01886886867881-0.23%10,90011億5481万-11.63%62.941.66
10/31890894865883-0.9%20,00011億5743万-11.79%63.091.67
10/30885921883891+0.68%21,10011億6792万-11.34%63.661.68
10/27879892878885+0.8%10,10011億6005万-12.2%63.231.67

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
3,740
11/7
1,016
9/30

9/27
765,800
11/7
43億3765万12億3931万+34.61%
3/29
-36.57%
12/25
2020年
9月期
1,430
11/1
511
3/16
351,000
4/22
17億4431万6億2331万+54.91%
4/23
-34.9%
3/13
2021年
9月期
1,910
6/4
750
11/2
2,525,300
6/3
23億2981万9億1485万+78.51%
6/4
-16.96%
7/7
2022年
9月期
1,470
11/24
755
1/6
587,000
11/24
17億9310万9億2094万+51.37%
11/22
-9.82%
12/2
2023年
3月期
1,368
3/20
610
12/27
3,264,700
3/20
16億6868万7億4407万+46.38%
3/20
-12.77%
12/27
最新880
2024/3/27
5,20012億6306万+5.01%
838

年間値上がり率

2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
511円(2020/03/16)
72%(1.72倍)
880円(3/27)