7086 きずな HD

7086
2020/07/09
時価
41億円
PER 予
21.21倍
PBR
1.17倍
配当 予
0%
ROE 予
5.49%
ROA 予
1.16%
資料
Link
CSV,JSON

時価総額

2020/03/06~2020/07/09

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
07/091,2611,2611,2081,213-3.81%21,00041億7785万-21.84%11.261.17
07/081,2881,3001,2331,261-2.85%20,90043億4318万-20.09%11.711.21
07/071,3191,3641,2881,298-1.52%25,50044億7061万-18.98%12.051.25
07/061,2391,3441,2391,318+8.57%24,40045億3950万-18.89%12.241.27
07/031,2151,2751,2001,214+2.02%28,90041億8130万-26.25%11.271.17
07/021,2671,2751,1841,190-9.16%76,50040億9863万-28.83%11.051.14
07/011,4001,4001,3011,310-7.75%42,60045億1194万-22.94%12.161.26
06/301,4031,4321,3901,420+1.57%22,10048億9081万-17.59%13.181.36
06/291,4601,4601,3661,398-6.24%47,20048億1504万-19.75%12.981.34
06/261,5391,5411,4711,491-3.12%37,70051億3535万-15.72%13.841.43
06/251,5771,5771,5281,539-3.21%22,90053億67万-13.78%14.291.48
06/241,6281,6541,5251,590-1.67%48,30054億7633万-11.52%14.761.53
06/231,5891,6271,5851,617+1.89%33,40055億6932万-10.47%15.011.55
06/221,6161,6291,5701,587-3.76%70,40054億6600万-12.56%14.731.52
06/191,6501,6541,6341,649-0.84%28,60056億7954万-9.59%15.311.58
06/181,6471,6671,6341,663-0.6%24,70057億2776万-9.22%15.441.6
06/171,7051,7051,6601,673-2.62%46,90057億6220万-9.13%15.531.61
06/161,7051,7291,7031,718-0.12%27,00059億1719万-7.24%15.951.65
06/151,8001,8011,7111,720-3.53%20,90059億2408万-7.58%15.971.65
06/121,7401,8001,7251,783-0.56%23,00061億4107万-4.6%16.551.71
06/111,8321,8451,7821,793-2.13%26,00061億7551万-4.32%16.651.72
06/101,8461,8461,8301,832-0.76%12,20063億983万-2.45%17.011.76
06/091,8501,8691,8451,846+0.05%10,60063億5805万-1.81%17.141.77
06/081,8541,8761,8401,845+0.33%12,20063億5461万-2.07%17.131.77
06/051,8581,8601,8331,839-1.02%15,30063億3394万-2.6%17.071.77
06/041,8751,8871,8491,858-0.32%22,10063億9938万-1.69%17.251.78
06/031,9051,9181,8641,864-0.37%21,60064億2005万-1.43%17.31.79
06/021,8591,8871,8501,871+1.14%15,40064億4416万-1.11%17.371.8
06/011,8611,8731,8461,850-0.59%24,50063億7183万-2.06%17.171.78
05/291,8211,8631,8101,861-0.69%53,00064億972万-1.59%17.281.79
05/281,8901,9001,8531,874-0.85%44,80064億5449万-1.68%17.41.8
05/271,9321,9641,8881,890-0.84%62,50065億960万-1.41%17.551.82
05/261,9791,9861,9061,906-7.97%99,00065億6471万-0.68%17.691.83
05/252,1082,1452,0252,071+9.69%119,30071億3301万+8.09%19.231.99
05/221,8631,8881,8511,888+3.06%22,40065億271万-1.2%17.531.81
05/211,8211,8391,8211,832+0.49%6,20063億983万-4.23%17.011.76
05/201,8501,8501,8181,823-0.27%17,20062億7884万-4.9%16.921.75
05/191,8251,8521,8101,828-0.38%11,60062億9606万-4.74%16.971.76
05/181,8411,8491,8051,835-0.6%11,90063億2017万-4.33%17.041.76
05/151,8891,9061,8301,846-2.28%11,20063億5805万-3.8%17.141.77
05/141,9311,9531,8491,889-2.18%28,20065億615万-1.36%17.541.81
05/131,9101,9611,9061,931-0.46%8,90066億5081万+1.05%17.931.85
05/121,9321,9581,8971,940+0.78%17,80066億8181万+1.46%18.011.86
05/111,9161,9471,9161,925+0.89%16,80066億3015万+0.89%17.871.85
05/081,9311,9431,8951,908+0.9%20,00065億7160万+0.47%17.711.83
05/071,8911,9211,8801,891+0.21%15,20065億1304万0%17.561.82
05/011,9501,9501,8731,887-3.48%18,50064億9927万+0.21%17.521.81
04/301,9551,9801,9421,955+1.19%16,10067億3347万+4.27%18.151.88
04/281,9081,9521,9001,932+1.36%16,70066億5426万+3.48%17.941.86
04/271,8901,9501,8751,906+1.22%26,30065億6471万+2.69%17.691.83
04/241,8601,8971,8021,883+0.27%25,80064億8549万+2.11%17.481.81
04/231,8301,9341,8131,878+4.8%41,50064億6827万+2.23%17.431.8
04/221,8301,8641,7281,792-6.18%118,20061億7206万-2.4%16.641.72
04/212,2802,2991,8881,910-14.35%117,50065億7848万+3.75%17.731.83
04/202,2312,3402,0722,230+4.11%365,70076億8064万+21.13%20.72.14
04/171,9752,2281,9202,142+10.41%302,10073億7755万+16.99%19.892.06
04/161,8331,9401,7651,940+5.84%64,10066億8181万+6.19%18.011.86
04/151,9371,9391,8321,833-5.86%40,20063億1328万+0.33%17.021.76
04/141,9401,9671,8301,947+0.36%61,70067億592万+6.22%18.081.87
04/131,9691,9891,8751,940+0.47%42,90066億8181万+5.95%18.011.86
04/101,9101,9621,8711,931+3.26%37,80066億5081万+5.46%17.931.85
04/091,8501,9441,8401,870+2.75%32,40064億4071万-17.361.8
04/081,8591,9301,7661,820-1.25%36,70062億6850万-16.91.75
04/071,7521,9001,7501,843+5.13%21,20063億4772万-17.111.77
04/061,7991,8101,7111,753-1.52%12,40060億3774万-16.271.68
04/032,0042,0501,7701,780-9.69%35,00061億3073万-16.521.71
04/021,8771,9711,8311,971+7.29%27,40067億8858万-18.31.89
04/011,7041,9001,7041,837+7.81%26,10063億2705万-17.051.76
03/311,7001,8191,7001,704+0.53%15,50058億6897万-15.821.64
03/301,6321,6951,6251,695+0.53%10,40058億3797万-15.741.63
03/271,7051,7251,6701,686+0.06%10,30058億698万-15.651.62
03/261,6821,7051,6801,685-4.8%18,90058億353万-15.641.62
03/251,6841,7901,6841,770+7.66%24,70060億9629万-16.431.7
03/241,6251,6671,6211,644+1.61%28,30056億6232万-15.261.58
03/231,6321,7001,6181,618-4.82%42,20055億7277万-15.021.55
03/191,8641,8781,7001,700-8.65%39,50058億5519万-15.781.63
03/181,9042,0001,8611,861-2.62%38,60064億972万-17.281.79
03/171,7851,9201,7601,911+0.31%35,20065億8193万-17.741.84
03/162,0332,0401,9051,905-4.42%71,90065億6126万-17.691.83
03/131,8611,9931,7101,993-1.87%77,00068億6436万-18.51.91
03/121,9472,0651,9112,031+4.31%94,50069億9524万-18.861.95
03/111,9332,1781,9131,947-1.27%130,40067億592万-18.081.87
03/101,8582,2881,8021,972+3.9%205,40067億9203万-18.311.89
03/091,7551,8981,6221,898-2.92%329,00065億3715万-17.621.82
03/062,2202,3401,9551,9550%1,764,70067億3347万-18.151.88