7049 識学

7049
2024/09/17
時価
54億円
PER 予
139.37倍
2019年以降
赤字-104.21倍
(2019-2024年)
PBR
2.25倍
2019年以降
1.78-23.37倍
(2019-2024年)
配当 予
0%
ROE 予
1.61%
ROA 予
0.82%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
583
始値
583
高値
622
安値
573
終値 +1.89%
594
出来高 +83.33%
9,900

乖離率

株価(5日)
移動平均値
+1.54%
585
株価(25日)
移動平均値
-2.46%
609
出来高(5日)
移動平均値
+26.92%
7,800

2024/04/23~2024/09/17

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
09/17583622573594+1.89%9,90054億2499万-2.46%139.372.25
09/13578585578583+0.87%5,40053億2453万-4.58%136.792.21
09/125825875785780%3,30052億7887万-5.56%135.612.19
09/11600600569578-2.69%13,80052億7887万-5.71%135.612.19
09/10588594586594+0.34%6,60054億2499万-3.41%139.372.25
09/09583596582592-0.17%6,90054億673万-3.58%138.92.24
09/06608608590593-1.82%11,70054億1586万-3.58%139.132.24
09/056046106016040%10,60055億1632万-2.27%141.712.29
09/04620620603604-3.05%8,00055億1632万-2.74%141.712.29
09/03618631618623+0.65%4,10056億8985万-0.16%146.172.36
09/02610619606619-1.75%8,00056億5332万-1.12%145.232.34
08/30617630613630+2.61%4,40057億5378万+0.32%147.812.38
08/29633633612614-2.23%9,20056億765万-2.38%144.062.32
08/28617630608628+1.78%14,70057億3552万-0.16%147.342.38
08/27623623612617-0.96%6,60056億3505万-2.06%144.762.34
08/26623623608623-0.16%8,40056億8985万-1.27%146.172.36
08/23594627594624+4.7%13,10056億9898万-1.73%146.412.36
08/22612612595596-2.61%19,20054億4326万-5.99%139.842.26
08/21611619608612-0.49%7,20055億8939万-3.16%143.592.32
08/20611629601615+0.65%5,90056億1679万-2.38%144.292.33
08/19628639605611-3.17%15,00055億8026万-2.71%143.362.31
08/16644650621631+1.45%16,60057億6292万+0.8%148.052.39
08/15618624618622+1.14%9,00056億8072万+0.32%145.942.35
08/14626628613615-3.3%22,10056億1679万+0.16%144.292.33
08/13639657616636+0.79%18,10058億858万+4.43%149.222.41
08/09626657611631+4.13%21,40057億6292万+4.64%148.052.39
08/08610617601606-0.66%10,40055億3459万+1.51%142.182.29
08/07601626601610-0.65%14,80055億7112万+3.04%143.122.31
08/06581625581614+7.53%38,10056億765万+4.6%144.062.32
08/05599632565571-9.22%124,50052億1494万-1.89%133.972.16
08/02641654624629-4.55%68,20057億4465万+8.82%147.582.38
08/01670677647659-3.09%41,20060億1864万+15.21%154.622.49
07/31669683663680+1.19%22,00062億1043万+20.35%159.542.57
07/30689723671672-2.33%106,40061億3737万+20.65%157.672.54
07/29668694668688+1.47%43,50062億8350万+25.32%161.422.6
07/26635688635678+6.94%65,50061億9217万+25.32%159.082.57
07/25622644622634+0.32%46,30057億9031万+18.95%148.752.4
07/24655655631632-0.94%48,50057億7205万+20.15%148.282.39
07/23621650621638-3.19%128,40058億2685万+22.93%149.692.42
07/22673688654659-6.92%284,70060億1864万+28.96%154.622.49
07/19604708602708+16.45%808,70064億6616万+40.76%166.112.68
07/18555623548608+11.56%483,00055億5286万+23.33%142.652.3
07/17541556540545-3.37%69,60049億7748万+11.91%127.872.06
07/16549573549564+2.73%75,70051億5100万+16.53%132.332.13
07/12541559534549-2.14%170,80050億1401万+14.14%128.812.08
07/11576576518561+12.88%737,40051億2361万+17.61%131.622.12
07/10470499469497+5.74%49,20045億3909万+4.85%116.611.88
07/09476476466470-1.47%26,60042億9250万-0.63%110.271.78
07/08490492475477-2.45%17,30043億5643万+0.85%111.921.81
07/05479491479489+2.95%11,20044億6603万+3.38%114.731.85
07/04486486470475-2.86%27,00043億3817万+0.42%111.451.8
07/03488491485489+0.62%11,40044億6603万+3.38%114.731.85
07/02490490481486-0.41%2,70044億3863万+2.75%114.031.84
07/01483490480488+1.67%22,00044億5690万+3.39%114.51.85
06/28483490480480-0.41%36,80043億8383万+1.69%112.621.82
06/27483489478482+0.84%34,40044億210万+1.9%113.091.82
06/26482483471478-0.42%16,10043億6557万+1.06%112.151.81
06/25482484479480-0.21%6,30043億8383万+1.27%112.621.82
06/24475484475481+0.84%11,60043億9297万+1.48%112.851.82
06/21466481466477+1.71%15,20043億5643万+0.63%111.921.81
06/20457469454469+1.3%10,80042億8337万-1.26%110.041.78
06/19458463450463+2.66%17,40042億2857万-2.53%108.631.75
06/18457468451451-2.17%20,00041億1898万-5.25%105.821.71
06/17459468456461+1.32%8,70042億1031万-3.35%108.161.75
06/14454460453455-0.66%5,70041億5551万-4.81%106.751.72
06/13457460455458-0.22%10,20041億8291万-4.38%107.461.73
06/12463463457459-1.71%14,50041億9204万-4.18%107.691.74
06/11479493456467-0.85%79,50042億6510万-2.71%109.571.77
06/10472474465471+0.21%5,40043億164万-2.08%110.511.78
06/074694774634700%4,70042億9250万-2.29%110.271.78
06/06477480470470-1.47%1,90042億9250万-2.29%110.271.78
06/05476480473477+0.85%2,70043億5643万-0.83%111.921.81
06/04478478471473-0.84%3,30043億1990万-1.46%110.981.79
06/03480480474477-0.21%2,40043億5643万-0.63%111.921.81
05/31487495478478-1.44%2,50043億6557万-0.42%112.151.81
05/30481489472485+1.25%5,70044億2950万+1.04%113.791.86
05/29484489477479-0.83%1,90043億7470万-0.21%112.381.83
05/28482487482483-1.02%90044億1123万+0.42%113.321.85
05/27480488477488+0.21%1,60044億5690万+1.46%114.51.87
05/24487493486487-0.41%4,20044億4776万+1.25%114.261.87
05/23491491487489-0.81%1,60044億6603万+1.66%114.731.87
05/22490493486493+0.61%8,00045億256万+2.49%115.671.89
05/21489490483490+1.03%6,40044億7516万+1.87%114.971.88
05/20485489484485-0.21%3,40044億2950万+0.83%113.791.86
05/174844924844860%11,30044億3863万+0.83%114.031.86
05/16489490483486-1.22%3,00044億3863万+0.62%114.031.86
05/15478505478492+3.14%16,40044億9343万+1.65%115.441.88
05/14477478477477-0.21%80043億5643万-1.45%111.921.83
05/13478479466478+0.84%13,60043億6557万-1.65%112.151.83
05/10479479467474+0.21%8,70043億2904万-2.67%111.211.82
05/09484485472473-1.46%8,40043億1990万-3.27%110.981.81
05/08476481476480+0.21%6,80043億8383万-2.24%112.621.84
05/07483483473479+0.63%4,30043億7470万-2.84%112.381.83
05/02470482470476+1.28%16,20043億4730万-3.84%111.681.82
05/01464477458470+1.51%22,60042億9250万-5.43%110.271.8
04/30462471458463+0.22%23,20042億2857万-7.21%108.631.77
04/26474475450462-2.33%66,20042億1944万-8.15%108.41.77
04/25476481472473-0.42%10,30043億1990万-6.52%110.981.81
04/24487495475475-1.25%43,40043億3817万-6.68%111.451.82
04/23488492481481-1.43%7,00043億9297万-6.05%112.851.84

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
2月期
1,913
5,740
2/28
1,475
4,425
2/25
4,802,100
1,600,700
2/26
140億560万107億9700万--6.04%
4/4
2020年
2月期
2,500
5/30
902
2/28
4,554,900
1,518,300
3/5
186億7125万67億4199万+17.24%
4/22
-37.58%
3/19
2021年
2月期
2,805
2/24
575
4/6
1,784,600
7/7
211億3427万42億9783万+48.63%
2/2
-20.94%
3/24
2022年
2月期
2,480
3/17
976
1/20
1,944,400
1/4
186億8556万78億5543万+29.52%
10/8
-39.79%
1/19
2023年
2月期
1,350
4/14
500
10/13
863,700
4/18
110億6581万41億3805万+17.67%
4/5
-34.47%
5/9
2024年
2月期
779
8/22
453
10/19
692,600
8/22
71億1741万41億3887万+25.25%
8/14
-20.14%
10/19
最新594
2024/9/17
9,90054億2499万-2.46%
609

年間値上がり率

2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-65%(0.35倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/09/17 vs 2023/12/29
22%(1.22倍)
過去安値
453円(2023/10/19)
31%(1.31倍)
594円(9/17)