7073 ジェイック

7073
2024/09/18
時価
22億円
PER 予
48.78倍
2020年以降
赤字-792.89倍
(2020-2024年)
PBR
2.47倍
2020年以降
1.68-12.51倍
(2020-2024年)
配当 予
0.62%
ROE 予
5.06%
ROA 予
1.72%
資料
Link
CSV,JSON

時価総額

2020年1月31日
63億9671万
2021年1月29日
25億4013万
2022年1月31日
20億929万
2023年1月31日
22億5742万
2024年1月31日
19億5287万

2024/04/19~2024/09/18

株価&時価総額の推移

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
09/182,4152,6502,2562,4300%46,60022億6354万+25.78%48.782.47
09/172,6742,8642,4002,430+2.36%161,60022億6354万+27.56%48.782.47
09/131,9702,3741,9702,374+20.26%100,70022億1138万+26.34%47.662.41
09/121,9741,9741,9741,974+2.28%40018億3878万+6.59%39.632.01
09/111,8811,9991,8811,930+2.93%2,80017億9779万+4.78%38.741.96
09/101,8751,8751,8751,875+0.97%40017億4656万+2.35%37.641.91
09/091,8741,8741,8501,857-0.91%90017億2979万+2.15%37.281.89
09/061,8641,8741,8361,874-0.79%50017億4563万+2.97%37.621.9
09/051,8601,9311,8511,889+1.89%1,40017億5960万+3.39%37.921.92
09/041,8801,8801,8301,854-1.38%2,00017億2700万+1.09%37.221.88
09/031,8751,8801,8401,880-1.57%1,50017億5122万+2.12%37.741.91
09/021,9001,9101,8891,910+1%1,10017億7916万+3.35%38.341.94
08/301,8951,8951,8911,891+0.05%20017億6146万+2%37.961.92
08/291,8961,8961,8901,8900%50017億6053万+1.5%37.941.92
08/281,8901,8901,8901,890-1.05%20017億6053万+1.02%37.941.92
08/271,9071,9151,8481,910+0.79%1,50017億7916万+1.7%38.341.94
08/261,8961,9071,8461,895+2.1%80017億6519万+0.53%38.041.93
08/231,8251,8561,8161,856+2.43%90017億2886万-2.01%37.261.89
08/221,8461,8461,8121,812+0.33%30016億8787万-4.93%36.381.84
08/211,8321,8321,8061,806-1.85%40016億8228万-5.99%36.251.84
08/201,8441,8441,8311,840-0.22%60017億1396万-4.96%36.941.87
08/191,8411,8441,7891,844+0.16%1,00017億1768万-5.58%37.021.87
08/161,9341,9741,8411,841+3.78%3,10017億1489万-6.45%36.961.87
08/151,7691,7741,7061,774+0.28%2,50016億5248万-10.67%35.611.8
08/141,7691,8001,7691,7690%70016億4782万-11.95%35.511.8
08/131,7691,8101,7691,7690%2,10016億4782万-13.24%35.511.8
08/091,7921,8321,7691,769+3.33%2,10016億4782万-14%35.511.8
08/081,7001,7121,6601,712+0.53%1,00015億9472万-17.41%34.371.74
08/071,5421,7071,5421,703+0.06%5,00015億8634万-18.67%34.191.73
08/061,6021,7291,6021,702+12.64%5,60015億8541万-19.45%34.171.73
08/051,7671,8001,5111,511-20.93%12,60014億749万-29.29%30.331.54
08/021,9491,9801,9111,911-7.01%9,70017億8009万-11.94%38.361.94
08/012,0112,0792,0082,055-0.24%2,10019億1423万-6.04%41.252.09
07/312,0122,0942,0002,060+1.48%1,70019億1889万-6.28%41.352.09
07/302,0202,0302,0062,030-0.98%2,10018億9094万-8.31%40.752.06
07/292,0602,0762,0502,050-0.53%2,60019億957万-7.95%41.152.08
07/262,0602,0882,0602,061-1.39%2,00019億1982万-7.91%41.372.09
07/252,1492,1502,0902,090-1.18%3,50019億4683万-6.95%41.962.12
07/242,0582,1502,0582,115+2.17%4,00019億7012万-6.33%42.462.15
07/232,0782,1182,0702,070-0.38%5,40019億2820万-8.81%41.552.1
07/222,1022,1022,0502,078-1.52%4,00019億3565万-9.18%41.722.11
07/192,1662,1872,1062,110-2.63%10,20019億6546万-8.97%42.362.14
07/182,2212,2212,1672,167-0.6%4,40020億1856万-8.53%43.52.2
07/172,2032,2202,1732,180-0.95%7,10020億3067万-10.87%43.762.22
07/162,2432,2492,2012,201-1.87%3,80020億5023万-13.69%44.182.24
07/122,2202,2682,2202,243+0.54%6,80020億8935万-14.55%45.032.28
07/112,3022,3022,2222,231-3%6,70020億7817万-16.44%44.792.27
07/102,3232,3242,2832,300-1.75%7,30021億4245万-14.69%46.172.34
07/092,5012,5012,2682,341-7.1%36,60021億8064万-13.46%46.992.38
07/082,4222,6952,3022,520+13.41%125,10023億4738万-7.22%50.592.56
07/052,1742,2712,1522,222+2.21%6,60020億6979万-18.43%44.612.26
07/042,2052,2052,1732,174-1.94%2,40020億2508万-20.31%43.642.21
07/032,2082,2172,1522,217+1.6%7,70020億6513万-18.43%44.512.25
07/022,2772,2772,1802,182-5.87%12,00020億3253万-19.42%43.82.22
07/012,3612,3612,3182,318+0.26%5,20021億5921万-14.18%46.532.36
06/282,3642,3642,3122,312-1.41%4,10021億5362万-13.99%46.412.35
06/272,3672,3672,3142,345+0.77%6,90021億8436万-12.34%47.082.38
06/262,4872,4872,3252,327-5.6%19,20021億6760万-12.55%46.712.36
06/252,3552,4702,3482,465+4.67%16,80022億9614万-6.91%49.482.51
06/242,3032,4142,3032,355+1.73%12,10021億9368万-10.42%47.282.39
06/212,3002,3502,2592,315+1.45%15,80021億5642万-11.44%46.472.35
06/202,3802,3802,2572,282-4.12%17,70021億2568万-12.26%45.812.32
06/192,4332,6832,3702,380-1.2%64,10022億1697万-8.11%47.782.42
06/182,5122,5542,4092,409-4.21%22,20022億4398万-6.37%48.362.45
06/172,6902,7202,5152,515-11.69%56,70023億4272万-1.57%50.492.56
06/143,1003,2752,6912,848-15.74%230,00026億5291万+12.3%57.172.89
06/133,3803,3803,3803,380-17.16%1,60031億4847万+35.09%67.853.44
06/124,0804,0804,0804,080-14.64%7,60038億52万+66.73%81.94.15
06/114,4004,7804,3454,780+17.16%249,60044億5257万+102.2%95.964.86
06/103,5204,0803,4254,080+20.71%351,60038億52万+81.17%81.94.15
06/072,8923,3802,7453,380+17.4%620,70031億4847万+55.98%67.853.44
06/062,6603,0102,6122,879+14.7%740,90026億8178万+36.51%57.792.93
06/052,5303,1302,4932,510-4.56%460,20023億3806万+21.26%50.392.55
06/042,5952,9452,4332,630-2.92%294,60024億4984万+28.54%52.82.67
06/032,7812,8312,4852,709+16.22%386,70025億2343万+34.31%54.382.75
05/311,9602,3311,9602,331+20.71%66,30021億7132万+17.31%46.792.37
05/301,9301,9311,9301,931-1.38%80017億9872万-2.03%38.761.96
05/271,9941,9941,9211,958-1.81%70018億2387万-0.71%39.311.99
05/241,9991,9991,9591,994-0.15%90018億5741万+1.12%40.032.03
05/231,9971,9971,9971,9970%10018億6020万+1.32%40.092.03
05/221,9971,9971,9971,997-0.1%10018億6020万+1.37%40.092.03
05/212,0002,0001,9991,9990%1,90018億6206万+1.52%40.132.03
05/201,9991,9991,9991,9990%10018億6206万+1.52%40.132.03
05/171,9651,9991,9651,999+1.94%1,00018億6206万+1.47%40.132.03
05/162,0002,0001,9611,961-2.39%20018億2667万-0.46%39.371.99
05/151,9942,0091,9942,009+0.45%60018億7138万+1.88%40.332.04
05/141,9432,0281,9432,000+2.62%1,10018億6300万+1.47%40.152.03
05/131,9691,9691,9441,949-1.07%80018億1549万-1.12%39.131.98
05/102,0192,0191,9601,970-2.43%80018億3505万-0.1%39.552
05/082,0192,0202,0192,019-0.05%1,70018億8069万+2.28%40.532.05
05/071,9892,0201,9892,020+1.15%3,30018億8163万+2.38%40.552.05
05/021,9971,9971,9841,9970%90018億6020万+1.32%40.092.03
05/011,9531,9971,9341,997+0.45%1,90018億6020万+1.37%40.092.03
04/301,9601,9891,9251,988+2.21%2,20018億5182万+0.91%39.912.2
04/261,9411,9451,9091,945+0.46%1,10018億1176万-1.27%39.052.14
04/251,9772,0101,9361,936+1.36%2,40018億338万-1.88%38.862.13
04/241,9041,9101,9041,910+0.42%30017億7916万-3.34%38.342.1
04/231,9291,9291,9021,902-0.83%1,20017億7171万-3.94%38.182.1
04/221,9321,9471,9181,918-1.03%2,70017億8661万-3.38%38.52.11
04/191,9371,9411,9001,938-0.1%8,40018億524万-2.81%38.92.14

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2020年
1月期
14,500
10/30
7,010
1/30
1,116,000
10/30
131億2975万63億4755万63億9671万
1/31
2021年
1月期
7,290
2/5
2,649
12/29
19,900
4/9
66億109万24億1535万25億4013万
1/29
2022年
1月期
3,165
3/16
2,190
1/31
7,100
4/13
28億8584万20億1852万20億929万
1/31
2023年
1月期
4,180
9/14
2,070
5/6
76,500
8/31
38億6775万19億791万22億5742万
1/31
2024年
1月期
5,130
12/27
1,610
12/18
571,500
12/27
47億7859万14億9891万19億5287万
1/31
最新2,430
2024/9/18
46,60022億6354万