7080 スポーツフィールド

7080
2020/09/18
時価
24億円
PER 予
94.08倍
2019年以降
41.17-54.02倍
(2019-2019年)
PBR
4.86倍
2019年以降
13.74-18.02倍
(2019-2019年)
配当 予
0%
ROE 予
5.16%
ROA 予
1.56%
資料
Link
CSV,JSON

時価総額

2019年12月30日
66億3844万

2020/04/23~2020/09/18

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
2020
09/182,8092,8092,7452,773-1.28%4,60024億4634万-0.18%94.084.86
09/172,8502,8502,7532,809-1.33%4,40024億7809万+1.15%95.34.92
09/162,8422,9012,8422,847-0.07%1,00025億1162万+2.71%96.594.99
09/152,9072,9072,8332,849+0.32%2,80025億1338万+3.26%96.664.99
09/142,8462,8512,8402,840-0.21%80025億544万+3.31%96.354.97
09/112,9132,9132,7882,846-0.59%2,40025億1074万+4.02%96.564.99
09/102,8723,0002,8612,863-0.31%5,50025億2573万+5.18%97.145.01
09/092,8142,8992,8142,872-0.97%1,60025億3367万+6.13%97.445.03
09/082,8732,9002,7512,900-0.65%6,40025億5838万+7.81%98.395.08
09/072,6903,0002,6502,919+8.59%10,50025億7514万+9.16%99.045.11
09/042,6252,6952,6012,688-2.61%5,70023億7135万+1.17%91.24.71
09/032,8142,8142,7212,760+0.99%2,20024億3487万+4.11%93.644.83
09/022,7582,8122,7302,733-0.91%1,90024億1105万+3.52%92.724.79
09/012,8382,8382,7002,758-2.82%2,00024億3310万+4.71%93.574.83
08/312,7002,8432,7002,838+6.49%1,90025億368万+7.99%96.294.97
08/282,8512,8642,6652,665-8.1%2,60023億5106万+1.87%90.424.67
08/273,0303,0802,8052,900+0.76%6,70025億5838万+11.07%98.395.08
08/262,9002,9392,8222,878+2.57%3,70025億3897万+10.86%97.645.04
08/252,7322,9282,7102,806+4.31%5,30024億7545万+8.59%95.24.91
08/242,6652,7002,6652,690+0.94%2,50023億7311万+4.38%91.274.71
08/212,6832,7172,6652,665+0.45%60023億5106万+3.45%90.424.67
08/202,6502,7302,6392,653+0.49%3,00023億4047万+3.03%90.014.65
08/192,6422,6842,6402,640-0.38%2,20023億2900万+2.48%89.574.62
08/182,6402,6702,6402,650+1.38%80023億3783万+2.71%89.914.64
08/172,7502,7502,6002,614-4.74%3,00023億607万+0.93%88.694.58
08/142,7252,7502,6872,744+2.58%2,30024億2075万+5.54%93.14.81
08/132,6402,8502,6202,675+6.15%11,90023億5988万+2.69%90.764.69
08/122,5502,5832,5202,520-3.78%2,50022億2314万-3.6%85.54.41
08/112,6502,6502,5802,619+4.34%1,70023億1048万-0.27%88.864.59
08/072,4602,5102,4602,510+0.8%1,20022億1432万-4.74%85.164.4
08/062,5002,5002,4902,490+0.81%40021億9667万-6.21%84.484.36
08/052,4702,4702,4702,470+0.65%10021億7903万-7.84%83.84.33
08/042,5002,5002,4302,454-2.08%1,40021億6491万-9.28%83.264.3
08/032,4962,5272,4962,506+0.4%1,90022億1079万-8.41%85.024.39
07/312,5332,5332,4952,496-1.42%1,30022億197万-9.96%84.684.37
07/302,5172,5322,5172,532+1.52%20022億3373万-9.89%85.914.44
07/292,5622,5712,4502,494-3.86%2,50022億20万-12.34%84.624.37
07/282,6002,6302,5602,594-0.23%2,10022億8842万-10.02%88.014.54
07/272,5832,6002,5802,600+2.65%90022億9372万-10.56%88.214.55
07/222,5302,5332,5242,533+0.12%1,00022億3461万-13.64%85.944.44
07/212,5282,5312,5282,530+0.08%70022億3196万-14.47%85.844.43
07/202,5342,5792,5002,528-2.17%1,90022億3020万-15.28%85.774.43
07/172,5972,6202,5512,584-2.08%1,00022億7960万-14.04%87.674.53
07/162,6502,6502,5702,639-0.42%1,80023億2812万-13.02%89.544.62
07/152,6602,6872,6502,650+0.15%1,00023億3783万-13.31%89.914.64
07/142,6902,7002,5872,646-1.64%4,30023億3430万-14.34%89.774.63
07/132,6932,7432,6402,690-1.93%2,50023億7311万-13.67%91.274.71
07/102,8302,8512,7432,743-4.76%3,30024億1987万-12.75%93.064.8
07/092,8502,9002,8202,880+0.17%3,40025億4073万-9.23%97.715.04
07/082,9002,9002,8492,875+0.17%1,30025億3632万-9.87%97.545.04
07/072,9142,9142,8242,870-1.03%3,50025億3191万-10.68%97.375.03
07/062,8202,9802,8202,900+2.84%2,50025億5838万-10.52%98.395.08
07/032,7322,9402,7312,820-0.42%5,80024億8780万-13.79%95.684.94
07/022,9052,9052,8302,832-6.53%2,10024億9839万-14.05%96.084.96
07/013,1653,1652,9933,030-2.26%3,30026億7306万-8.68%102.85.31
06/303,0303,1003,0003,1000%9,10027億3482万-7.16%105.185.43
06/293,1503,1803,0353,100-4.02%6,30027億3482万-7.6%105.185.43
06/263,4453,4453,2003,230-5%9,50028億4950万-4.52%109.595.66
06/253,4503,4503,2053,400-1.45%5,70029億9948万-0.12%115.355.96
06/243,4803,5103,4003,450+1.17%3,60030億4359万+1.35%117.056.04
06/233,4803,6453,3503,410-0.87%10,90030億830万+0.83%115.695.97
06/223,3803,4453,3303,440+7.5%8,20030億3476万+2.53%116.716.03
06/193,2803,3803,1953,200-1.39%4,90028億2304万-3.73%108.575.61
06/183,1903,2603,1203,245+2.53%2,90028億6273万-1.76%110.15.68
06/173,1453,2003,1103,165-0.31%2,40027億9216万-3.36%107.385.54
06/163,2003,2853,1503,175+3.59%3,00028億98万-2.67%107.725.56
06/153,2853,4703,0653,065-6.98%9,70027億394万-5.2%103.995.37
06/123,0003,2952,9003,295+2.33%8,70029億684万+2.62%111.795.77
06/113,4053,4353,2153,220-6.4%7,10028億4068万+1.39%109.255.64
06/103,3003,4403,3003,440+3.15%4,40030億3476万+9.35%116.716.03
06/093,3753,4003,3303,335-1.19%3,50029億4213万+7.3%113.155.84
06/083,5453,5653,3753,375-2.88%6,30029億7742万+9.65%114.515.91
06/053,3103,4753,3103,475+4.98%2,80030億6564万+14.12%117.96.09
06/043,4203,4353,3003,310-3.64%7,90029億2008万+10.04%112.35.8
06/033,5803,6453,4003,435-4.05%8,70030億3035万+15.5%116.546.02
06/023,6553,7503,5453,580-1.65%9,00031億5827万+21.69%121.466.27
06/013,4803,6403,4803,640+5.81%6,10032億1120万+25.91%123.56.38
05/293,3403,4553,3353,440+1.03%4,30030億3476万+20.74%116.716.03
05/283,4753,6503,3203,405-3.95%16,40030億389万+20.53%115.525.96
05/273,5053,7103,5003,545+1.29%13,20031億2739万+27.38%120.276.21
05/263,7303,7703,4503,500-7.77%21,10030億8770万+28.35%118.756.13
05/253,7003,9453,5203,795+0.8%44,50033億4794万+42.03%128.766.65
05/223,6053,9953,5153,765+10.9%116,50033億2148万+43.98%127.746.6
05/212,9903,3952,9493,395+17.31%51,60029億9506万+32.93%115.185.95
05/202,7562,9442,7502,894+5.27%10,90025億5308万+14.75%98.195.07
05/192,7182,7692,6902,749+3.04%9,60024億2516万+9.78%93.274.82
05/182,7072,7072,6042,668+0.41%7,10023億5370万+7.49%90.524.67
05/152,6202,6802,5002,657+3.75%13,50023億4400万+8.1%90.154.65
05/142,8512,8682,4762,561-9.51%26,80022億5931万+5.48%86.894.49
05/132,5472,8502,4972,830+15.65%43,90024億9662万+17.97%96.024.96
05/122,5492,5802,4472,447-2.9%9,60021億5874万+3.69%83.024.29
05/112,3702,5252,3702,520+4.52%9,70022億2314万+7.88%85.54.41
05/082,5302,5302,3342,411-2.78%11,00021億2698万+4.42%81.84.22
05/072,4652,5942,4652,480-0.6%4,20021億8785万+8.49%84.144.34
05/012,5602,5602,4502,495-3.41%4,70022億108万+10.15%84.654.37
04/302,6002,6892,5762,583+1.29%6,80022億7872万+14.9%87.644.52
04/282,5902,6182,5502,5500%5,40022億4961万+14.35%86.524.47
04/272,4622,6452,4622,550+3.74%5,90022億4961万+15.23%86.524.47
04/242,6602,6642,4502,458-7.03%10,70021億6844万+12.24%83.394.31
04/232,3402,6992,3102,644+15.46%23,00023億3253万+21.51%89.714.63

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
2019年
12月期
8,790
12/27
6,700
12/30
732,500
12/30
77億4926万59億672万66億3844万
12/30
最新2,773
2020/9/18
4,60024億4634万