7081 コーユーレンティア

7081
2024/09/18
時価
114億円
PER 予
6.94倍
2020年以降
3.79-15.89倍
(2020-2023年)
PBR
1.14倍
2020年以降
0.57-2.43倍
(2020-2023年)
配当 予
2.88%
ROE 予
16.37%
ROA 予
8.88%
資料
Link
CSV,JSON

時価総額

2020年12月30日
70億6741万
2021年12月30日
83億4023万
2022年12月30日
80億3164万
2023年12月29日
113億2699万

2024/04/24~2024/09/18

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
09/182,1142,1142,0822,082-0.86%5,800114億5287万-0.86%6.941.14
09/172,0822,1002,0822,100+0.96%200115億5189万+0.1%71.15
09/132,1072,1262,0802,080-1.19%3,100114億4187万-0.91%6.931.13
09/122,1002,1052,1002,105+0.29%1,100115億7939万+0.29%7.021.15
09/112,1002,1002,0572,099+0.91%1,500115億4638万+0.1%71.15
09/102,0802,0812,0702,080-0.43%2,000114億4187万-0.67%6.931.13
09/092,0872,0902,0802,089-0.52%1,900114億9138万+0.14%6.961.14
09/062,1052,1262,0912,100-0.24%1,300115億5189万+0.53%71.15
09/052,1052,1052,1052,105-1.64%100115億7939万+0.53%7.021.15
09/042,1402,1542,0892,140-0.7%2,600117億7192万+1.9%7.131.17
09/032,1272,1552,1242,155+1.46%7,500118億5443万+2.47%7.181.18
09/022,1062,1242,1062,124+0.9%1,700116億8391万+0.85%7.081.16
08/302,1002,1052,1002,105+0.24%300115億7939万-0.28%7.021.15
08/292,0882,1002,0882,100+0.48%800115億5189万-0.76%71.15
08/282,1192,1192,0882,090-1.37%800114億9688万-1.51%6.971.14
08/272,0862,1242,0862,119+1.63%3,200116億5640万-0.42%7.061.16
08/262,0812,0852,0792,085+0.19%2,500114億6937万-2.2%6.951.14
08/232,1222,1222,0722,0810%2,400114億4737万-2.67%6.941.14
08/222,0912,0972,0592,081-1.09%1,300114億4737万-2.98%6.941.14
08/212,0842,1042,0802,104-1.41%1,200115億6337万-2.28%7.011.15
08/202,1282,1342,0882,134+0.19%500117億2825万-1.16%7.111.16
08/192,1312,1312,0722,130+2.01%4,400117億626万-1.57%7.11.16
08/162,1342,1392,0872,088+0.19%1,500114億7543万-3.78%6.961.14
08/152,0322,0982,0082,084+2.56%6,700114億5345万-4.27%6.951.14
08/142,0432,0742,0322,032-0.39%1,600111億6766万-7%6.771.11
08/132,0462,0602,0102,040-4%27,700112億1163万-7.15%6.81.11
08/092,1062,1842,1062,125+1.92%3,300116億7878万-3.76%7.081.16
08/082,0692,0852,0542,085+1.21%1,600114億5895万-5.78%6.951.14
08/072,0132,2191,9632,060+2.33%8,100113億2155万-7.25%6.871.12
08/061,9072,0131,9012,013+7.65%12,400110億6324万-9.69%6.711.1
08/052,0602,1301,8651,870-13.79%17,500102億7733万-16.52%6.231.02
08/022,1992,1992,0502,169-2.3%9,400119億2060万-3.86%7.231.18
08/012,2592,2592,2172,220-1.73%1,400122億89万-1.81%7.41.21
07/312,2322,2602,2222,259+1.39%2,000124億1523万-0.35%7.531.23
07/302,2232,2562,2232,228-0.31%700122億4486万-1.94%7.431.22
07/292,2572,2572,2352,235+0.22%400122億8333万-1.8%7.451.22
07/262,2302,2582,2302,230-0.49%600122億5585万-2.11%7.431.22
07/252,2652,2652,2152,241-0.4%5,400123億1631万-1.67%7.471.22
07/242,2352,2502,2152,250+0.85%2,100123億6577万-1.32%7.51.23
07/232,2202,2652,2202,231+0.41%2,000122億6135万-2.15%7.441.22
07/222,2412,2462,2222,222-0.94%4,600122億1188万-2.59%7.411.21
07/192,2582,2592,2432,243-0.66%600123億2730万-1.75%7.481.22
07/182,2552,2632,2442,258-0.18%3,300124億974万-1.14%7.531.23
07/172,2862,2892,2612,2620%2,000124億3172万-0.96%7.541.23
07/162,2692,2712,2622,262-0.4%1,300124億3172万-1.01%7.541.23
07/122,2712,2832,2712,271-0.04%300124億8118万-0.61%7.571.24
07/112,2722,2722,2722,272+0.09%200124億8668万-0.61%7.571.24
07/102,2812,2862,2642,270-0.74%2,500124億7569万-0.74%7.571.24
07/092,3002,3192,2872,287-1.29%2,900125億6912万0%7.621.25
07/082,3102,3392,2912,317+0.35%2,700127億3400万+1.27%7.721.26
07/052,3122,3122,2992,309+2.08%2,300126億9003万+0.96%7.71.26
07/042,2622,2872,2622,262-0.57%1,100124億3172万-1.09%7.541.23
07/032,2642,2752,2632,275+0.44%3,200125億317万-0.61%7.581.24
07/022,2642,2842,2632,265-1.05%2,200124億4821万-1.09%7.551.24
07/012,2832,2892,2712,289+0.26%800125億8011万-0.17%7.631.25
06/282,2832,3022,2672,2830%3,300125億4713万-0.44%7.611.24
06/272,3172,3602,2602,283-3.55%12,400125億4713万-0.48%7.611.24
06/262,3782,3952,3612,367-0.46%13,600130億879万+3.09%7.891.29
06/252,3982,3982,3352,378+1.89%5,100130億6925万+3.66%7.931.3
06/242,3022,4082,3022,334+1.74%45,800128億2743万+1.92%7.781.27
06/212,2752,2992,2752,294+1.46%5,600125億9612万+0.26%7.651.25
06/202,2512,2762,2512,261+0.31%3,900124億1492万-1.14%7.541.23
06/192,2472,2712,2472,254+0.36%2,200123億7648万-1.49%7.511.23
06/182,2532,2702,2462,246-0.27%2,800123億3256万-1.92%7.491.22
06/172,2762,2762,2442,252-1.18%3,100123億6550万-1.7%7.511.23
06/142,2862,2872,2502,279+0.09%4,600125億1376万-0.61%7.61.24
06/132,2662,2782,2622,277+0.75%1,100125億277万-0.74%7.591.24
06/122,2612,2772,2582,260-0.35%2,700124億943万-1.53%7.531.23
06/112,2752,2862,2682,268-0.35%3,900124億5336万-1.31%7.561.24
06/102,2992,2992,2762,276-0.96%2,400124億9728万-1%7.591.24
06/072,2882,2982,2762,298+0.48%3,200126億1808万-0.09%7.661.25
06/062,3042,3042,2762,287+0.18%3,200125億5768万-0.57%7.621.25
06/052,3002,3002,2812,283-0.57%8,500125億3572万-0.7%7.611.24
06/042,2832,3002,2802,296-0.22%2,500126億710万-0.13%7.651.25
06/032,2902,3032,2902,301+0.04%3,100126億3456万+0.09%7.671.25
05/312,3072,3252,2812,300-0.3%6,000126億2907万+0.09%7.671.25
05/302,2872,3072,2872,307-0.56%1,800126億6750万+0.44%7.691.26
05/292,3242,3252,3102,320-0.13%3,300127億3888万+1.05%7.731.26
05/282,3192,3232,3002,323+1%2,100127億5536万+1.26%7.741.27
05/272,3022,3182,3002,300-0.65%1,200126億2907万+0.31%7.671.25
05/242,3262,3322,3152,315-0.17%7,300127億1143万+1%7.721.26
05/232,3252,3272,2902,319-0.13%3,200127億3339万+1.18%7.731.26
05/222,2692,3232,2692,322+2.02%9,800127億4986万+1.31%7.741.26
05/212,2852,2952,2702,276-0.26%4,300124億5495万-0.7%7.591.24
05/202,2652,3002,2652,282-0.04%6,200124億8778万-0.48%7.611.24
05/172,2702,2972,2702,283+0.04%6,900124億9326万-0.44%7.611.24
05/162,2882,2912,2592,282-0.44%10,800124億8778万-0.48%7.611.24
05/152,2752,2922,2712,292+0.7%4,500125億4251万+0.04%7.641.24
05/142,2802,3032,2592,276-1.34%8,300124億5495万-0.52%7.591.24
05/132,3072,3082,3002,3070%1,100126億2459万+0.96%7.691.25
05/102,3082,3082,3022,307+0.04%1,400126億2459万+1.18%7.691.25
05/092,3152,3152,3062,306-0.26%8,200126億1912万+1.36%7.691.25
05/082,3072,3152,2892,312+0.09%2,800126億5195万+1.85%7.711.25
05/072,2992,3192,2992,310+0.52%6,700126億4101万+1.94%7.71.25
05/022,2912,2992,2762,298+0.31%4,800125億7534万+1.77%7.661.25
05/012,2712,2912,2712,291+0.84%6,100125億3703万+1.82%7.641.24
04/302,2812,2812,2592,272-0.35%2,700124億3306万+1.34%7.571.23
04/262,2922,2932,2772,280-0.52%1,400124億7684万+1.97%7.61.24
04/252,2902,2922,2812,292+0.17%5,900125億4251万+2.83%7.641.24
04/242,2762,2882,2642,288+0.53%7,100125億2062万+2.97%7.631.24

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
12月期
2,625
2/7
626
3/23
3,348,000
2/7
139億1250万33億8058万70億6741万
12/30
2021年
12月期
1,995
10/21
1,140
8/4
237,000
10/21
107億9753万61億7002万83億4023万
12/30
2022年
12月期
1,698
11/1
1,200
1/27
215,400
11/29
91億9008万64億9476万80億3164万
12/30
2023年
12月期
2,205
12/26
1,460
1/12
23,000
12/28
119億3412万79億195万113億2699万
12/29
最新2,082
2024/9/18
5,800114億5287万