7049 識学

7049
2020/07/01
時価
80億円
PER
44.99倍
2019年以降
37.6-78.73倍
(2019-2020年)
PBR
8.43倍
2019年以降
7.06-20.2倍
(2019-2020年)
配当 予
0%
ROE
18.75%
ROA
11.17%
資料
Link
CSV,JSON

株価チャート

株価

7/1

前日 (6/30)
1,097
始値
1,098
高値
1,131
安値
1,062
終値 -1.82%
1,077
出来高 -48.21%
76,700

乖離率

株価(5日)
移動平均値
-6.91%
1,157
株価(25日)
移動平均値
-10.99%
1,210
出来高(5日)
移動平均値
-33.94%
116,100

2020/02/04~2020/07/01

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
2020
07/011,0981,1311,0621,077-1.82%76,70080億5003万-10.99%44.998.43
06/301,1701,1981,0741,097-3.77%148,10081億9952万-9.56%45.838.59
06/291,2111,2111,1231,140-7.32%177,20085億2093万-6.1%47.628.93
06/261,2441,2451,2071,230-0.81%75,60091億9363万+1.23%51.389.63
06/251,1621,2481,1601,240+4.29%102,90092億6838万+2.73%51.89.71
06/241,2251,2251,1701,189-1%55,70088億8718万-0.92%49.679.31
06/231,2501,2581,1801,201-2.91%109,90089億7687万+0.42%50.179.41
06/221,2011,2381,1801,237+3.08%89,00092億4595万+3.95%51.679.69
06/191,1941,2031,1661,200+2.56%69,90089億6940万+1.52%50.139.4
06/181,2051,2151,1571,170-3.86%100,40087億4516万-0.34%48.889.16
06/171,1971,2181,1511,217+2.44%77,70090億9646万+4.28%50.849.53
06/161,1331,2251,1301,188+7.03%130,10088億7970万+2.5%49.639.3
06/151,2011,2251,0821,110-8.79%170,80082億9669万-3.65%46.378.69
06/121,0841,2421,0631,217-1.38%182,50090億9646万+5.92%50.849.53
06/111,2991,3051,2201,234-5.3%100,20092億2353万+8.15%51.559.66
06/101,3161,3261,3011,303-1.59%45,90097億3927万+15.72%54.4310.2
06/091,3411,3411,2741,324+0.99%102,30098億9623万+19.6%55.3110.37
06/081,3451,3531,3031,311+1.31%202,70097億9906万+20.5%54.7710.27
06/051,2151,2941,2011,294+5.63%116,90096億7200万+20.93%54.0610.13
06/041,2501,3401,2031,225-2%252,10091億5626万+16.56%51.179.59
06/031,3301,3301,2291,250-3.1%192,10093億4312万+20.89%52.229.79
06/021,2811,3361,2671,290+3.12%274,30096億4210万+26.97%53.8910.1
06/011,1971,2971,1771,251+11%294,40093億5059万+25.86%52.269.8
05/291,1181,1291,0801,127-0.18%66,50084億2376万+15.59%47.088.83
05/281,1411,1861,1201,129-1.05%67,80084億3871万+17.12%47.168.84
05/271,1891,1891,1301,141+1.06%72,30085億2840万+19.85%47.668.94
05/261,1951,2111,1161,129-3.09%157,10084億3871万+19.85%47.168.84
05/251,0741,1651,0671,165+13.33%142,00087億779万+24.87%48.679.12
05/221,0841,0951,0171,028-4.55%78,90076億8378万+11.38%42.948.05
05/211,0951,1151,0601,077-0.37%125,00080億5003万+17.7%44.998.43
05/201,0391,0821,0241,081+3.64%79,60080億7993万+19.45%45.168.47
05/191,0411,0501,0161,043-0.19%78,70077億9590万+16.41%43.578.17
05/189951,0649891,045+4.19%112,10078億1085万+17.95%43.658.18
05/151,0051,0189681,003+1.31%76,90074億9692万+14.63%41.97.86
05/141,0421,042990990-2.17%115,40073億9975万+14.98%41.367.75
05/139901,0239751,012-0.39%67,40075億6419万+19.76%42.287.93
05/121,0031,0531,0031,016-1.65%107,70075億9409万+22.41%42.447.96
05/111,0731,1201,0241,033+1.57%386,60077億2115万+26.59%43.158.09
05/088851,0178751,017+17.3%375,80076億156万+26.81%42.487.96
05/07813868813867+4.71%80,70064億8039万+10.17%36.226.79
05/01842851821828-2.13%67,60061億8888万+6.43%34.596.48
04/30863883840846-0.7%102,30063億2342万+9.59%35.346.63
04/28833855823852+3.02%77,90063億6827万+10.94%35.596.67
04/27801827791827+3.38%56,00061億8141万+8.53%34.556.48
04/24800808780800+0.38%25,80059億7960万+5.96%33.426.27
04/23765802765797+7.56%54,30059億5717万+6.55%33.296.24
04/22750757720741-3.89%72,30055億3860万-0.27%30.955.8
04/21843855757771-9.61%113,40057億6283万+4.05%32.216.04
04/20846868816853+0.47%104,10063億7574万+15.58%35.636.68
04/17899899844849-4.39%111,00063億4585万+16.14%35.476.65
04/16872905872888-1.11%57,10066億3735万+22.15%37.16.95
04/15882917867898-0.44%139,40067億1210万+24.2%37.517.03
04/14895949877902+6.12%331,20067億4199万+24.93%37.687.06
04/13849960836850+3.79%353,60063億5332万+18.38%35.516.66
04/10864895810819-4.99%136,30061億2161万+13.59%34.216.41
04/09805906796862+8.29%247,20064億4301万+18.41%36.016.75
04/08780822715796+5.71%297,30059億4970万+8.59%33.256.23
04/07683753681753+15.31%111,40056億2829万+1.62%31.465.9
04/06596661575653+7.76%106,40048億8084万-12.82%27.285.11
04/03624629597606-3.81%70,80045億2954万-20.26%25.314.75
04/02653675625630-5.41%59,80047億893万-18.92%26.324.93
04/01682709657666-2.06%56,70049億7801万-16.23%27.825.22
03/31670712651680+7.09%92,70050億8266万-16.15%28.415.33
03/30635645613635-3.35%50,70047億4630万-23.49%26.534.97
03/27675693650657-1.65%33,60049億1074万-22.8%27.455.15
03/26699705667668-10.7%63,80049億9296万-23.48%27.95.23
03/25745762720748+6.86%53,00055億9092万-16.42%31.255.86
03/24702710666700+5.74%45,20052億3215万-23.66%29.245.48
03/23600662599662+8.88%76,50049億4811万-29.87%27.655.18
03/19687694603608-10.32%77,40045億4449万-37.58%25.44.76
03/18720735677678-3.83%44,90050億6771万-32.54%28.325.31
03/17651742640705+3.83%86,30052億6952万-31.75%29.455.52
03/16723723665679-1.31%71,70050億7518万-35.94%28.365.32
03/13674724660688-8.75%168,80051億4245万-36.82%28.745.39
03/12772837753754-4.19%111,00056億3577万-32.56%31.55.91
03/11853867787787-7.63%55,50058億8243万-31.21%32.886.16
03/10727873719852+4.28%99,20063億6827万-27.12%35.596.67
03/09879879806817-11.29%85,10061億666万-31.4%34.136.4
03/06969970910921-7.62%64,70068億8401万-24.14%38.477.21
03/051,0011,017987997+1.01%50,70074億5207万-19.4%41.657.81
03/04971999954987+0.51%47,70073億7733万-21.48%41.237.73
03/031,0631,063977982+0.92%83,90073億3995万-22.8%41.027.69
03/029311,011911973+7.16%91,80072億7268万-24.57%40.657.62
02/28977992902908-12.44%245,10067億8684万-30.69%37.937.11
02/271,0741,0741,0041,037-3.45%120,70077億5105万-22.15%43.328.12
02/261,1111,1111,0421,074-0.65%78,70080億2761万-20.39%44.878.41
02/251,0221,0971,0051,081-5.34%155,60080億7993万-20.81%45.168.47
02/211,1361,1571,1261,142-1.55%105,70085億3587万-17.31%47.718.94
02/201,2201,2391,1601,160-4.13%156,10086億6346万-16.96%48.429.08
02/191,2141,2221,1661,210-0.98%204,90090億3688万-14.49%50.519.47
02/181,3001,3001,2141,222-6.57%136,30091億2650万-14.66%51.019.56
02/171,3601,3601,3051,308-4.87%98,00097億6879万-9.86%54.610.24
02/141,3901,3951,3721,375-2.14%57,400102億6918万-6.27%57.3910.76
02/131,3851,4241,3801,405+1.44%39,200104億9324万-4.94%58.6510.99
02/121,3911,3951,3681,385+0.22%31,200103億4387万-6.92%57.8110.84
02/101,3831,4001,3681,382+0.14%17,700103億2146万-7.87%57.6910.81
02/071,4031,4101,3751,380-1.64%37,500103億653万-8.61%57.610.8
02/061,4251,4261,4031,403-1.13%26,600104億7830万-7.7%58.5610.98
02/051,4101,4201,3851,419+1.57%49,400105億9780万-7.25%59.2311.1
02/041,4001,4181,3781,397-0.07%41,800104億3349万-9.11%58.3110.93

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--6.06%
4/4
2020年
2月期
1,889
11/26
902
2/28
245,100
2/28
141億799万67億4199万+3.45%
1/10

1/9
-37.58%
3/19
最新1,077
2020/7/1
76,70080億5003万-10.99%
1,210