7049 識学

7049
2019/10/21
時価
108億円
PER 予
56.38倍
2019年以降
59.76-77.53倍
(2019-2019年)
PBR
12.8倍
2019年以降
15.58-20.2倍
(2019-2019年)
配当 予
0%
ROE 予
22.7%
ROA 予
13.29%
資料
Link
CSV,JSON

株価チャート

株価

10/23

前日 (10/21)
1,457
始値
1,457
高値
1,496
安値
1,445
終値 +2.06%
1,487
出来高 -40.94%
31,300

乖離率

株価(5日)
移動平均値
-0.8%
1,499
株価(25日)
移動平均値
+2.2%
1,455
出来高(5日)
移動平均値
-47.29%
59,380

2019/02/25~2019/10/23

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
2019
10/231,4571,4961,4451,487+2.06%31,300111億565万+2.2%57.5413.06
10/211,4621,4711,4511,457-2.54%53,000108億8160万+0.21%56.3812.8
10/181,4681,5001,4371,495+0.88%55,200111億6540万+2.82%57.8513.13
10/171,5611,5611,4681,482-5.84%69,200110億6831万+2.14%57.3513.02
10/161,6001,6331,5581,574-0.32%88,200117億5541万+8.7%60.9113.83
10/151,5501,5841,5161,579+6.33%128,800117億9276万+9.35%61.113.87
10/111,4001,4851,3631,485+6.6%130,700110億9072万+3.41%57.4613.04
10/101,3861,4061,3861,393+0.51%19,900104億362万-2.72%53.912.24
10/091,3871,4001,3821,386-1.14%24,300103億5134万-3.21%53.6312.17
10/081,4101,4251,3681,402-1.48%58,800104億7083万-2.16%54.2512.32
10/071,4471,4471,4101,423+0.42%12,800106億2767万-0.63%55.0712.5
10/041,4101,4241,4041,417-0.63%21,700105億8286万-0.91%54.8312.45
10/031,4191,4511,4031,426-1.52%28,000106億5008万-0.28%55.1812.53
10/021,4781,4781,4401,4480%12,200108億1438万+1.26%56.0312.72
10/011,4791,4961,4421,448-2.1%26,700108億1438万+1.26%56.0312.72
09/301,4991,5021,4581,479-1.33%21,100110億4591万+3.21%57.2312.99
09/271,5421,5441,4411,499-0.2%73,000111億9528万+4.61%58.0113.17
09/261,4571,5211,4441,502+5.26%40,800112億1768万+4.6%58.1213.19
09/251,4241,4271,4071,427-0.07%15,400106億5754万-0.7%55.2212.53
09/241,4111,4331,4061,428+1.78%27,300106億6501万-0.97%55.2612.54
09/201,3951,4191,3821,403-0.14%26,100104億7830万-3.11%54.2912.32
09/191,4201,4321,3941,405-1.06%29,900104億9324万-3.44%54.3712.34
09/181,4541,4541,4131,420-0.91%12,600106億527万-3.01%54.9512.47
09/171,4721,4781,4101,433-2.65%27,100107億236万-2.65%55.4512.59
09/131,4941,4941,4701,472+0.55%15,200109億9363万-0.47%56.9612.93
09/121,4851,5151,4581,464+0.41%40,200109億3388万-1.35%56.6512.86
09/111,4521,4871,4451,458+2.53%26,300108億8907万-2.21%56.4212.81
09/101,4191,4761,4191,422+0.78%33,000106億2020万-4.63%55.0312.49
09/091,4421,4891,4101,411-3.95%47,500105億3805万-5.37%54.612.39
09/061,3901,5291,3901,469+5.76%123,100109億7122万-1.61%56.8512.9
09/051,3711,3981,3691,389+0.73%49,100103億7374万-7.09%53.7512.2
09/041,3901,3911,3691,379-1.08%39,000102億9906万-8.19%53.3612.11
09/031,4041,4061,3801,394-1.69%24,100104億1108万-7.74%53.9412.25
09/021,3621,4371,3591,418+3.28%35,800105億9033万-6.77%54.8712.46
08/301,3611,4181,3501,373-0.29%50,200102億5425万-10.32%53.1312.06
08/291,3561,3901,3391,377-1.22%48,600102億8412万-10.76%53.2912.1
08/281,4281,4281,3611,394-3.06%47,600104億1108万-10.35%53.9412.25
08/271,4561,4791,4311,438-1.24%21,700107億3970万-8.29%55.6512.63
08/261,4721,4841,4251,456-3.13%40,200108億7413万-7.61%56.3412.79
08/231,4681,5121,4681,5030%18,700112億2515万-5.17%58.1613.2
08/221,5771,5771,4921,503-3.41%36,900112億2515万-5.41%58.1613.2
08/211,5851,5851,5451,556+0.71%18,600116億2098万-2.57%60.2113.67
08/201,5351,5541,5131,545+0.59%26,000115億3883万-3.8%59.7913.57
08/191,5731,5791,5311,536-2.17%19,800114億7161万-5.13%59.4413.49
08/161,5671,6111,5611,570-0.76%25,500117億2554万-3.92%60.7513.79
08/151,5641,5951,5541,582-2.77%60,300118億1516万-3.89%61.2213.9
08/141,6601,6681,6011,627-0.67%62,800121億5124万-1.75%62.9614.29
08/131,5981,6391,5091,638+3.02%72,600122億3340万-1.68%63.3814.39
08/091,6021,7131,5891,590-0.63%108,800118億7491万-5.13%61.5313.97
08/081,6351,7241,5711,600-2.62%340,600119億4960万-5.27%61.9114.05
08/071,4741,6681,4371,643+11.92%392,900122億7074万-3.41%63.5814.43
08/061,3181,4761,3171,468+2.87%184,000109億6375万-14.05%56.8112.9
08/051,4511,4601,3001,427-1.65%118,100106億5754万-17.18%55.2212.53
08/021,4901,4901,4251,451-4.98%131,400108億3679万-16.51%56.1512.75
08/011,5251,5501,5161,527-1.42%108,700114億439万-12.94%59.0913.41
07/311,6041,6041,5201,549-3.49%106,100115億6870万-12.29%59.9413.61
07/301,6281,6351,6051,605-2.25%71,600119億8694万-9.63%62.1114.1
07/291,6631,6631,6221,642-1.26%45,800122億6327万-8.17%63.5414.42
07/261,6851,6891,6451,663-1.36%55,400124億2011万-7.61%64.3514.61
07/251,6991,7031,6681,686+1.26%33,100125億9189万-6.95%65.2414.81
07/241,7701,7781,6651,665-3.76%48,700124億3505万-8.72%64.4314.63
07/231,6631,7381,6551,730+5.55%70,900129億2050万-5.82%66.9515.2
07/221,6901,6901,6241,639-2.32%43,400122億4087万-11.5%63.4214.4
07/191,6351,6901,6061,678+4.61%74,400125億3214万-10.27%64.9314.74
07/181,6831,6941,6041,604-5.65%112,600119億7947万-14.86%62.0714.09
07/171,7721,7721,6821,700-4.6%114,900126億9645万-10.53%65.7814.93
07/161,8001,8491,7751,782-5.46%93,700133億886万-6.85%68.9615.65
07/121,8751,9111,8341,885-0.42%63,500140億7812万-2.08%72.9416.56
07/111,9151,9151,8621,893+0.96%29,200141億3787万-2.22%73.2516.63
07/101,8251,8791,8101,875+2.07%29,400140億343万-3.45%72.5616.47
07/091,8781,8781,8351,837-1.34%21,200137億1963万-5.6%71.0916.14
07/081,9051,9091,8601,862-1.74%32,000139億634万-4.41%72.0516.36
07/051,9241,9301,8761,895-1.4%56,800141億5280万-2.92%73.3316.65
07/041,9271,9371,9041,922+1.42%75,000143億5445万-1.99%74.3716.88
07/031,8801,8951,8351,895+3.89%61,800141億5280万-4.1%73.3316.65
07/021,8301,8451,8091,824-0.33%54,400136億2254万-8.48%70.5816.02
07/011,8391,8481,8001,830+1.61%57,500136億6735万-8.73%70.8116.07
06/281,8321,8691,7911,801-2.6%45,200134億5076万-10.84%69.6915.82
06/271,8871,8871,8251,849+1.04%38,900138億925万-9.01%71.5516.24
06/261,8001,8981,7711,830+0.99%81,700136億6735万-10.29%70.8116.07
06/251,8901,9251,8021,812-4.88%94,100135億3292万-11.44%70.1215.92
06/241,9451,9581,9001,905-1.8%53,400142億2749万-7.43%73.7216.73
06/211,9531,9841,9351,940-0.56%65,700144億8889万-6.01%75.0717.04
06/202,0012,0031,9321,951-2.64%118,400145億7104万-5.61%75.517.14
06/192,0222,0261,9712,004+1.11%77,300149億6687万-3.05%77.5517.6
06/182,1252,1301,9501,982-5.71%167,900148億256万-3.97%76.717.41
06/172,1452,1632,0902,102+0.33%77,800156億9878万+2.19%81.3418.46
06/142,0352,1082,0102,095+3.76%96,400156億4650万+2.39%81.0718.4
06/132,0182,0351,9902,019+1%44,800150億7890万-0.93%78.1317.74
06/121,9902,0301,9751,999-1.53%72,900149億2953万-1.72%77.3517.56
06/112,0802,0802,0082,030-3.24%105,100151億6105万-0.15%78.5517.83
06/102,2002,2202,0822,098-2.42%142,100156億6891万+3.3%81.1918.43
06/072,0802,1682,0802,150+4.78%266,400160億5727万+5.96%83.218.89
06/062,0002,1571,9852,052+4.11%310,400153億2536万+1.38%79.4118.02
06/051,9202,0191,9031,971+4.84%160,100147億2041万-2.62%76.2717.31
06/041,9461,9461,8561,880-4.08%128,400140億4078万-7.48%72.7516.51
06/032,0352,0591,8621,960-7.37%211,700146億3826万-4.16%75.8517.22
06/01株式分割 1→3
05/312,3182,3572,1102,116-8.28%278,300158億334万+3.17%81.8819.47
05/302,2982,5002,2532,307-0.04%904,200172億2982万+12.59%89.2721.23
05/292,1352,4002,1212,308+8.36%663,500517億1189万+13.53%89.3163.71
05/282,1832,2072,0832,130-3.03%314,700159億790万+5.55%247.2719.6
05/272,1172,1972,1072,197+4.44%290,400164億580万+9.23%255.0120.21
05/242,0072,1072,0072,103+2.27%181,200157億874万+5.32%244.1819.35
05/232,0202,0571,9872,057+3.52%111,600153億6021万+3.82%238.7618.93
05/222,1072,1171,9801,987-5.4%186,000148億3742万+0.9%230.6318.28
05/212,0932,1102,0502,100+1.78%174,000156億8385万+7.2%243.7919.32
05/202,0472,1032,0402,063+2.15%157,200154億1000万+5.98%239.5318.99
05/171,9402,0271,9402,020+4.12%172,200150億8637万+4.34%234.518.59
05/161,9631,9801,9271,940-0.17%127,800144億8889万+0.62%225.2117.85
05/151,8671,9501,8331,943+7.96%122,100145億1378万+0.95%225.617.88
05/141,7701,8231,7571,800-2%78,000134億4330万-6.44%208.9616.56
05/131,9131,9131,8271,837-2.3%99,000137億1714万-4.54%213.2216.9
05/101,8931,9371,8571,880-2.42%174,600140億4078万-2.19%218.2517.3
05/091,9932,0001,9171,927-2.36%118,800143億8931万+0.35%223.6717.73
05/081,9271,9831,9271,973-0.5%90,300147億3784万+2.88%229.0818.16
05/072,0372,0371,9671,983-2.62%186,300148億1252万+3.62%230.2418.25
04/262,0102,0701,9702,037+0.49%218,100152億1084万+6.46%236.4418.74
04/252,0502,0972,0072,027-1.14%209,400151億3616万+6%235.2818.65
04/242,1872,1972,0402,050-5.53%380,400153億1042万+7.67%237.9818.86
04/232,2372,2432,1402,170-1.66%381,300162億664万+14.57%251.9119.97
04/222,1772,2232,1402,207+4.09%661,500164億8049万+17.25%256.1720.31
04/192,0272,2102,0202,120+3.41%957,600158億3322万+13.55%246.1119.51
04/181,9202,1071,8972,050+7.14%914,400153億1042万+10.16%237.9818.86
04/171,9301,9571,8531,913-0.69%304,800142億8973万+2.81%222.1217.61
04/161,9472,0301,9101,927-2.03%396,000143億8931万+3.31%223.6717.73
04/152,0002,1201,9471,967+6.5%1,749,900146億8805万+4.94%228.3118.1
04/121,7231,8731,7071,847+7.78%607,800137億9183万-1.51%214.3816.99
04/111,7501,7501,6971,713-2.1%80,100127億9603万-8.96%198.915.77
04/101,7171,7571,6801,750+1.55%79,200130億6987万-7.94%203.1616.1
04/091,7871,7901,6831,723-4.08%168,900128億7071万-10.29%200.0615.86
04/081,7971,8171,7831,797-0.19%52,800134億1840万-7.34%208.5716.53
04/051,8171,8171,7801,800-1.28%87,000134億4330万-7.26%208.9616.56
04/041,8601,8601,8171,823-2.67%103,500136億1756万-6.06%211.6716.78
04/031,9001,9001,8231,873-1.92%202,200139億9099万-3.49%217.4717.24
04/021,8431,9171,8131,910+5.91%511,200142億6483万-1.19%221.7317.58
04/011,7771,8401,7731,803+1.5%171,900134億6819万-6.03%209.3516.59
03/291,8331,8571,7731,777-2.56%174,600132億6903万-206.2516.35
03/281,9001,9001,8031,823-2.84%167,400133億4680万-211.6716.44
03/271,8871,9231,8271,877-0.35%229,500137億3720万-217.8616.93
03/262,0302,0301,8701,883-4.4%356,700137億8600万-218.6416.99
03/251,9302,0071,8901,970-1.34%384,600144億2040万-228.717.77
03/221,8732,0401,8571,997+8.51%658,200146億1560万-231.7918.01
03/201,7531,8671,7531,840+2.99%196,500134億6880万-213.616.59
03/191,8431,8771,7831,787-4.8%184,200130億7840万-207.4116.11
03/181,8401,9171,8001,877+2.36%356,700137億3720万-217.8616.93
03/151,9401,9671,8331,833-6.78%331,500134億2000万-212.8316.53
03/142,0402,0701,9601,967-3.59%279,600143億9600万-228.3117.74
03/131,9832,0631,9502,040+0.82%441,000149億3280万-236.8218.4
03/122,1632,1872,0132,023-5.89%711,300148億1080万-234.8918.25
03/112,0502,1671,9772,150+7.86%1,211,100157億3800万-249.5919.39
03/081,9532,0331,8871,993-0.83%813,900145億9120万-231.4117.98
03/072,1372,1871,9902,010-8.64%848,100147億1320万-233.3418.13
03/062,3302,3402,1632,200-2.22%1,821,300161億400万-255.419.84
03/052,3232,4202,1832,250+3.53%4,554,900164億7000万-261.220.29
03/041,8932,1731,8772,173+18.12%3,239,400159億880万-252.319.6
03/011,7601,8601,6671,840+2.6%1,209,000134億6880万-213.616.59
02/281,7931,9131,7601,793-1.82%2,058,600131億2720万-80.6818.94
02/271,6671,8401,6071,827+9.16%3,528,300133億7120万-82.1819.29
02/261,7501,8001,5871,673+6.81%4,802,100122億4880万-75.2817.67
02/251,5171,6801,4751,5670%2,665,800114億6800万-70.4916.54

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
最新1,487
2019/10/23
31,300111億565万+2.2%
1,455