7082 ジモティー

7082
2024/03/27
時価
69億円
PER 予
14.84倍
2020年以降
16.87-101.22倍
(2020-2023年)
PBR
7.01倍
2020年以降
4.13-29.59倍
(2020-2023年)
配当 予
0%
ROE 予
47.23%
ROA 予
31.21%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,387
始値
1,397
高値
1,397
安値
1,379
終値 -0.5%
1,380
出来高 -47.76%
12,800

乖離率

株価(5日)
移動平均値
-0.58%
1,388
株価(25日)
移動平均値
-4.03%
1,438
出来高(5日)
移動平均値
-29.98%
18,280

2023/10/30~2024/03/28

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
2024
03/281,3971,3971,3791,380-0.5%12,80068億7986万-4.03%14.766.97
03/271,3901,3971,3801,387-0.22%24,50069億1476万-3.81%14.847.01
03/261,3871,3941,3701,390+0.29%8,60069億2972万-3.74%14.877.02
03/251,4071,4181,3851,386-0.93%27,10069億978万-4.15%14.837
03/221,3961,4071,3801,399+0.29%18,40069億7459万-3.25%14.977.07
03/211,4051,4161,3951,395-0.21%16,00069億5465万-3.79%14.927.05
03/191,3751,4071,3701,398+2.27%45,30069億6960万-4.05%14.967.06
03/181,3351,3681,3351,367+2.94%15,90068億1505万-6.5%14.626.91
03/151,3501,3501,3161,328-1.12%47,20066億2062万-9.6%14.216.71
03/141,3751,3751,3271,343-1.83%64,40066億9540万-9.01%14.376.79
03/131,3981,4011,3651,368-2.29%37,60068億2004万-7.82%14.646.91
03/121,4141,4141,3491,400-0.28%72,80069億7957万-6.1%14.987.07
03/111,4061,4521,3901,404-0.14%46,70069億9951万-6.09%15.027.09
03/081,4221,4281,3901,406-1.4%69,10070億949万-6.2%15.047.1
03/071,4881,5201,4261,426-4.55%99,40071億919万-5.19%15.267.21
03/061,4601,5031,4521,494+2.89%26,80074億4820万-0.93%15.987.55
03/051,5161,5161,4421,452-4.97%126,80072億3881万-3.78%15.537.34
03/041,5621,5881,5281,528-2.55%23,90076億1771万+0.99%16.357.72
03/011,6001,6001,5411,568-2.06%24,20078億1712万+3.64%16.777.92
02/291,6001,6331,5951,601+0.38%33,20079億8164万+5.89%17.138.09
02/281,6271,6591,5921,595-1.66%69,00079億5173万+5.7%17.068.06
02/271,5201,6221,5201,622+11.1%229,60080億8633万+7.63%17.358.2
02/261,4201,4861,4201,460+2.96%31,50072億7870万-2.8%15.627.38
02/221,4331,4491,4101,418-1.32%15,20070億6931万-5.66%15.177.17
02/211,4691,4691,4291,437-2.24%8,90071億6403万-4.58%15.377.26
02/201,4691,4751,4441,470+1.31%7,70073億2855万-2.58%15.737.43
02/191,4501,4691,4381,451+1.33%21,10072億3383万-4.03%15.527.33
02/161,3951,4341,3751,432+2.51%36,40071億3911万-5.54%15.327.24
02/151,4691,4901,3901,397-6.62%101,50069億6462万-8.09%14.957.06
02/141,5421,5441,4731,496-4.23%91,90074億5817万-1.97%167.56
02/131,5341,5781,5241,562+2.02%53,10077億8721万+2.23%16.717.89
02/091,5211,5441,5201,531+0.33%20,70076億3266万+0.39%16.387.74
02/081,5241,5411,5171,526+0.79%10,10076億774万+0.07%16.337.71
02/071,5241,5241,4981,514-1.17%17,50075億4791万-0.72%16.27.65
02/061,5331,5331,5201,532-1.03%6,40076億3765万+0.52%16.397.74
02/051,5251,5521,5201,548+2.25%24,20077億1741万+1.57%16.567.82
02/021,5021,5191,5001,514+1.34%5,10075億4791万-0.46%16.27.65
02/011,5151,5151,4851,494-2.03%24,60074億4820万-1.58%15.987.55
01/311,5291,5291,5021,525-0.46%15,40076億275万+0.59%16.317.71
01/301,5431,5521,5151,532+0.13%12,20076億3765万+1.19%16.397.74
01/291,5451,5591,5301,530-0.78%10,20076億2768万+1.12%16.377.73
01/261,5371,5631,5371,542+0.33%15,90076億8750万+1.92%16.57.79
01/251,5361,5491,5341,537+0.07%8,20076億6257万+1.79%16.447.77
01/241,5181,5521,5181,536+0.39%8,70076億5759万+1.79%16.437.76
01/231,5331,5521,5171,5300%15,40076億2768万+1.59%16.377.73
01/221,5191,5431,5161,530+2.34%19,20076億2768万+1.8%16.377.73
01/191,4971,5181,4951,495+0.4%11,80074億5319万-0.53%15.997.55
01/181,4981,5091,4861,489-0.73%25,10074億2327万-1.06%15.937.52
01/171,5151,5291,5001,500-0.99%18,60074億7811万-0.46%16.057.58
01/161,5491,5641,5151,515-1.62%19,10075億5290万+0.33%16.217.66
01/151,5501,5501,5251,540-0.26%10,50076億7753万+1.78%16.487.78
01/121,5471,5471,5041,544-0.39%25,60076億9747万+1.85%16.527.8
01/111,5751,5751,5461,550+0.39%21,90077億2739万+1.91%16.587.83
01/101,5471,5571,5241,544+0.13%21,80076億9747万+1.31%16.527.8
01/091,5241,5581,5231,542+3.42%44,10076億8750万+0.92%16.57.79
01/051,5301,5301,4901,491-2.36%26,70074億3325万-2.8%15.957.53
01/041,5071,5321,4701,527+0.99%24,40076億1272万-0.91%16.347.72
2023
12/291,5071,5181,4851,512+0.07%19,60090億6650万-2.26%17.397.64
12/281,5001,5161,4701,511-0.53%36,90090億6050万-2.7%17.387.63
12/271,4701,5201,4511,519+3.62%247,00091億847万-2.63%17.477.68
12/261,4601,4891,4601,466+1.03%38,60087億9067万-6.56%16.867.41
12/251,4511,4621,4361,451-0.14%35,30087億72万-8.11%16.697.33
12/221,4751,4891,4501,453-1.36%39,10087億1271万-8.56%16.717.34
12/211,4821,4851,4701,473-1.54%20,20088億3264万-7.76%16.947.44
12/201,5231,5311,4921,496-2.35%30,90089億7056万-6.79%17.217.56
12/191,4681,5331,4581,532+3.86%37,10091億8643万-4.84%17.627.74
12/181,4981,5001,4611,475-1.54%34,30088億4463万-8.56%16.977.45
12/151,5101,5151,4571,498+2.81%80,90089億8255万-7.47%17.237.57
12/141,4791,5071,4561,457-1.22%46,00087億3670万-10.39%16.767.36
12/131,5141,5301,4671,475-2.45%69,10088億4463万-9.79%16.977.45
12/121,5701,5701,5121,512-3.14%75,10090億6650万-7.97%17.397.64
12/111,5401,5951,5401,561+1.56%40,00093億6032万-5.34%17.957.89
12/081,5361,5591,5191,537-2.04%38,80092億1641万-6.9%17.687.77
12/071,5841,5841,5381,569-1.94%37,20094億829万-5.02%18.057.93
12/061,6011,6261,5811,600-0.62%33,60095億9418万-3.03%18.48.08
12/051,6601,6601,6091,610-3.01%14,90096億5414万-2.25%18.528.14
12/041,6101,6611,6091,660+1.78%16,80099億5396万+0.85%19.098.39
12/011,6511,6531,6051,631-1.21%28,50097億8007万-0.73%18.768.24
11/301,6891,6921,6511,651-2.37%21,40098億9999万+0.55%18.998.34
11/291,6631,6991,6631,691+1.44%11,100101億3985万+2.98%19.458.54
11/281,6641,6801,6551,667+0.06%12,50099億9594万+1.71%19.178.42
11/271,6641,6811,6571,666-0.6%21,60099億8994万+1.71%19.168.42
11/241,6691,6891,6601,676-0.53%20,200100億4990万+2.38%19.288.47
11/221,7121,7121,6721,685-2.71%23,200101億387万+3%19.388.51
11/211,7321,7511,7031,732+0.23%31,400103億8570万+6%19.928.75
11/201,6861,7421,6861,728+2.25%19,700103億6171万+6.14%19.888.73
11/171,6611,7001,6371,690+1.75%31,600101億3385万+4.06%19.448.54
11/161,6741,7061,6571,661-0.54%20,40099億5996万+2.28%19.18.39
11/151,6481,7911,6481,670+3.86%197,100100億1392万+2.83%19.218.44
11/141,6201,6201,5801,608-0.74%59,00096億4215万-1.05%18.498.13
11/131,6391,6391,6071,620-0.31%19,10097億1411万-0.49%18.638.19
11/101,6481,6501,6201,625-2.58%36,00097億4409万-0.43%18.698.21
11/091,6681,6791,6381,668-1.13%19,800100億193万+2.27%19.198.43
11/081,6701,7091,6601,687+0.78%24,000101億1586万+3.43%19.48.52
11/071,6591,6911,6271,674+0.84%31,100100億3791万+2.57%19.258.46
11/061,6311,6711,6311,660+2.6%37,80099億5396万+1.53%19.098.39
11/021,5551,6181,5551,618+4.52%37,10097億211万-1.28%18.618.18
11/011,5551,5651,5181,548+0.98%16,10092億8237万-5.9%17.87.82
10/311,5231,5471,5001,533+0.52%24,70091億9242万-7.32%17.637.75
10/301,5511,5651,5251,525-2.87%24,10091億4445万-8.35%17.547.71

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
2020年
12月期
4,630
10/14
992
3/13
5,582,600
2/12
277億6316万55億9623万+63.73%
8/24
-38.87%
3/19
2021年
12月期
5,300
11/16
1,733
8/16
531,900
8/17
317億8073万103億9170万+47.12%
8/27
-23.27%
1/27
2022年
12月期
3,445
1/4
1,269
6/20
1,466,200
8/19
206億5747万76億938万+44.15%
8/25
-21.24%
5/19
2023年
12月期
2,126
6/19
1,436
12/25
300,800
1/24
127億4827万86億1078万+14.86%
6/20
-10.39%
12/14
最新1,380
2024/3/28
12,80068億7986万-4.03%
1,438

年間値上がり率

2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-53%(0.47倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
-9%(0.91倍)
過去安値
992円(2020/03/13)
39%(1.39倍)
1,380円(3/28)