7134 アップガレージグループ

7134
2024/12/12
時価
87億円
PER 予
12.33倍
2022年以降
5.52-10.5倍
(2022-2024年)
PBR
2.16倍
2022年以降
0.86-1.67倍
(2022-2024年)
配当 予
2.66%
ROE 予
17.52%
ROA 予
12.12%
資料
Link
CSV,JSON

株価チャート

株価

12/12

前日 (12/11)
1,094
始値
1,094
高値
1,121
安値
1,091
終値 +1.37%
1,109
出来高 -60.43%
7,400

乖離率

株価(5日)
移動平均値
+3.16%
1,075
株価(25日)
移動平均値
+12.36%
987
出来高(5日)
移動平均値
-52.38%
15,540

2024/07/19~2024/12/12

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
12/121,0941,1211,0911,109+1.37%7,40087億6697万+12.36%12.332.16
12/111,0621,1371,0621,094+2.72%18,70086億4839万+11.75%12.162.13
12/101,0461,0701,0451,065+1.82%6,80084億1914万+9.68%11.842.07
12/091,0631,1001,0461,046-1.23%20,80082億6894万+8.51%11.632.04
12/061,0681,1121,0451,059+1.92%24,00083億7171万+10.43%11.772.06
12/051,0451,0581,0311,039+1.27%12,40082億1360万+9.02%11.552.02
12/041,0181,0411,0181,026+0.59%4,00081億1083万+8.23%11.412
12/031,0271,0461,0201,020+0.59%12,20080億6340万+8.05%11.341.99
12/021,0021,0299931,014+2.11%17,10080億1597万+7.87%11.271.97
11/299931,013988993-0.3%9,40078億4996万+6.2%11.041.93
11/289991,0069849960%10,70078億7367万+6.75%11.071.94
11/279961,018983996-0.3%9,80078億7367万+7.1%11.071.94
11/269981,011983999+1.63%10,10078億9739万+7.65%11.111.95
11/251,0421,042981983-2.38%30,70077億7090万+6.16%10.931.91
11/229811,0219811,007+3.07%20,60079億6063万+8.86%11.21.96
11/21961982961977+3.06%15,00077億2025万+5.85%10.861.9
11/20943955935948+0.32%7,20074億9109万+2.82%10.541.85
11/19936946917945+2.61%9,40074億6739万+2.49%10.511.84
11/18941950913921-1.39%15,20072億7774万-0.11%10.241.79
11/15938960888934+1.19%28,20073億8046万+1.08%10.381.82
11/14905941900923+3.24%22,90072億9354万-0.32%10.261.8
11/13878935878894+2.17%50,60070億6438万-3.66%9.941.74
11/12871878857875-3.74%73,60069億1425万-6.12%9.731.7
11/11908918882909+0.22%23,00071億8291万-2.99%10.111.77
11/08909917880907-0.22%11,30071億6711万-3.61%10.081.77
11/07893913892909+1.91%4,70071億8291万-3.71%10.111.77
11/06896900876892-0.45%13,10070億4858万-5.81%9.921.74
11/05914927877896-1.97%24,70070億8019万-5.78%9.961.75
11/01916925911914-0.22%5,80072億2242万-4.29%10.161.78
10/31919933916916-0.11%1,90072億3823万-4.38%10.181.78
10/30925950917917-0.11%4,30072億4613万-4.68%10.21.79
10/29915946915918+1.21%4,70072億5403万-4.97%10.211.79
10/28935940907907+0.22%4,70071億6711万-6.49%10.081.77
10/25924937886905-3.1%18,70071億5131万-6.99%10.061.76
10/24926934905934-0.11%10,20073億8046万-4.21%10.381.82
10/23945954917935-0.95%10,20073億8837万-4.3%10.41.82
10/22953953944944-0.84%5,50074億5948万-3.58%10.51.84
10/21953975947952-0.1%2,90075億2270万-2.96%10.581.85
10/18960967945953+0.11%4,90075億3060万-2.85%10.61.86
10/17945960940952+0.74%4,30075億2270万-3.05%10.581.85
10/16957962945945-0.94%4,60074億6739万-4.06%10.511.84
10/15958962944954-0.1%10,10075億3850万-3.34%10.611.86
10/11962967953955-0.73%9,80075億4641万-3.54%10.621.86
10/10973975956962-1.13%11,90076億172万-3.12%10.71.87
10/09989992941973-1.22%19,50076億8864万-2.51%10.821.9
10/08994995985985-0.81%4,40077億8347万-1.79%10.951.92
10/079911,000991993-1.1%6,60078億4668万-1.39%11.041.93
10/049911,0109851,004+1.31%4,80079億3360万-0.69%11.161.96
10/03994995981991+0.41%3,90078億3088万-2.27%11.021.93
10/021,0021,002987987-1.5%2,60077億9927万-2.95%10.971.92
10/019851,0039851,002+2.14%1,70079億1780万-1.67%11.141.95
09/309811,027980981-1.31%8,90077億5186万-3.82%10.911.91
09/271,0081,008992994+0.1%6,00078億5458万-2.64%11.051.94
09/261,0101,020993993-1.59%8,30078億4668万-2.84%11.041.93
09/251,0061,0101,0001,009-0.2%6,80079億7311万-1.08%11.221.96
09/241,0451,0451,0061,011-0.59%12,50079億8892万-0.69%11.241.97
09/201,0001,0311,0001,017+2.62%7,00080億3633万+0.1%11.311.98
09/199631,001963991+2.91%9,90078億3088万-2.17%11.021.93
09/18976980961963-0.62%8,20076億962万-4.94%10.711.87
09/17998999968969-2.02%5,10076億5703万-4.34%10.771.89
09/13990993971989-0.1%6,20078億1507万-2.08%111.93
09/12984997978990+2.06%4,60078億2298万-1.79%11.011.93
09/11973983955970-0.41%11,40076億6494万-3.48%10.781.89
09/109881,006974974-4.32%11,30076億9654万-2.89%10.831.9
09/099621,0219561,018+1.39%18,90080億4423万+2.11%11.321.98
09/061,0371,0379921,004-3.18%13,50079億3360万+0.9%11.161.95
09/051,0251,0401,0011,037+1.37%6,70081億9437万+4.43%11.532.02
09/041,0521,0571,0221,023-5.28%14,10080億8374万+3.02%11.371.99
09/031,0921,1221,0801,080-0.92%8,60085億3416万+8.54%12.012.1
09/021,1261,1261,0871,090-0.91%7,70086億1318万+9.55%12.122.12
08/301,0981,1071,0911,100+0.55%8,00086億9220万+10.89%12.232.14
08/291,0721,0941,0721,094+1.67%5,50086億4478万+10.51%12.162.13
08/281,0961,0961,0601,076+0.65%6,80085億255万+8.8%11.962.09
08/271,0591,0691,0451,069+3.38%11,20084億4723万+7.87%11.892.08
08/261,0241,0521,0201,034+0.98%7,30081億7066万+4.23%11.52.01
08/231,0471,0471,0141,024+1.79%9,30080億9164万+2.91%11.391.99
08/221,0031,0521,0031,006-0.3%11,30079億4941万+0.7%11.181.96
08/219711,0129711,009+5.54%20,20079億7160万+0.6%11.221.96
08/20955972944956+1.27%3,90075億5287万-5.25%10.631.86
08/19956980938944-1.77%15,60074億5807万-7.09%10.51.84
08/16968969938961+2.02%21,50075億9238万-5.97%10.681.87
08/15995995933942-5.33%37,60074億4227万-8.1%10.471.83
08/149911,022960995+3.22%52,90078億6099万-3.4%11.061.94
08/13925989919964+6.52%63,20076億1608万-6.77%10.721.88
08/09934947898905-2.16%33,80071億4995万-12.9%10.061.76
08/08932932897925-1.18%15,20073億796万-11.65%10.281.8
08/07890944883936+1.85%19,90073億9486万-11.2%10.411.82
08/06850923850919+12.07%53,40072億6055万-13.38%10.221.79
08/05898898815820-15.03%110,90064億7841万-23.22%9.121.6
08/02916989900965+0.42%75,50076億2398万-10.57%10.731.88
08/011,0401,040949961-6.88%102,00075億9238万-11.35%10.681.87
07/311,0661,0661,0181,032-3.19%32,00081億5331万-5.58%11.472.01
07/301,0711,0721,0391,066-0.56%17,80084億2193万-3%11.852.07
07/291,0521,0851,0521,072+3.68%8,10084億6933万-2.81%11.922.09
07/261,0441,0631,0341,034-0.29%6,50081億6911万-6.68%11.52.01
07/251,0761,0831,0201,037-4.42%34,90081億9281万-6.83%11.532.02
07/241,1141,1501,0851,085-2.08%21,70085億7204万-2.95%12.062.11
07/231,0931,1211,0891,108+1.37%9,60087億5375万-0.98%12.322.16
07/221,1111,1111,0701,093-1.53%14,40086億3524万-2.41%12.152.13
07/191,1181,1281,1051,110-0.72%7,70087億6955万-0.8%12.342.16

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
2022年
3月期
600
1,800
12/23
338
1,013
3/14
1,255,800
418,600
12/23
47億2410万26億5861万+15.31%
4/5
-12.95%
1/31
2023年
3月期
729
3/30
402
1,206
4/1
195,600
65,200
2/14
57億3978万31億6514万+18.08%
3/1
-10.26%
12/28
2024年
3月期
850
7/26

7/25
606
10/24
136,900
6/7
66億9834万47億8388万+12.3%
7/25
-9.92%
10/23
最新1,109
2024/12/12
7,40087億6697万+12.36%
987

年間値上がり率

2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/12/12 vs 2023/12/29
51%(1.51倍)
過去安値
338円(2022/03/14)
228%(3.28倍)
1,109円(12/12)