7161 じもと HD

7161
2024/03/28
時価
160億円
PER 予
9.39倍
2013年以降
赤字-68倍
(2013-2023年)
PBR
0.16倍
2013年以降
0.11-1.29倍
(2013-2023年)
配当 予
1.68%
ROE 予
1.71%
ROA 予
0.06%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
605
始値
600
高値
607
安値
592
終値 -1.32%
597
出来高 -48.82%
92,900

乖離率

株価(5日)
移動平均値
-4.63%
626
株価(25日)
移動平均値
-6.43%
638
出来高(5日)
移動平均値
-39.07%
152,460

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
03/28600607592597-1.32%92,900160億2363万-6.43%9.390.16
03/27612620600605-1.31%181,500162億3835万-4.87%9.520.16
03/26638639611613-4.37%207,100164億5308万-3.46%9.640.16
03/25670673641641-5.04%161,900172億460万+1.58%10.080.17
03/22670675651675+2.12%118,900181億1717万+7.66%10.620.18
03/21637672636661+3.61%183,300177億4141万+6.44%10.40.18
03/19650652630638-2.6%222,600171億2408万+3.57%10.040.17
03/18649656637655+0.92%132,500175億8037万+7.03%10.30.18
03/15650673646649+0.31%143,500174億1933万+6.74%10.210.17
03/14657665642647-1.52%120,300173億6565万+6.94%10.180.17
03/13684690656657-3.24%174,200176億3405万+9.5%10.330.18
03/12663685652679+0.89%195,800182億2453万+13.93%10.680.18
03/11696696664673-3.86%288,700180億6349万+13.87%10.590.18
03/08718734692700-2.51%371,100187億8818万+19.66%11.010.19
03/07687719686718+7.16%383,600192億7130万+23.79%11.290.19
03/06665685661670-0.74%170,700179億8297万+16.93%10.540.18
03/05635678628675+6.47%267,400181億1717万+18.63%10.620.18
03/04661661629634-3.35%253,200170億1672万+12.41%9.970.17
03/01667667646656-0.15%239,900176億721万+16.93%10.320.18
02/29633665624657+5.12%318,700176億3405万+17.95%10.330.18
02/28587649583625+6.47%414,800167億7516万+13.43%9.830.17
02/27554591551587+6.53%215,300157億5523万+7.31%9.230.16
02/26544554541551+1.1%82,600147億8898万+1.29%8.670.15
02/22553553538545+0.37%77,000146億2794万+0.37%8.570.15
02/21547552539543-0.55%50,900145億7426万+0.18%8.540.15
02/20571571546546-4.38%151,300146億5478万+0.92%8.590.15
02/19529571529571+7.74%201,600153億2579万+5.55%8.980.15
02/16526532526530+1.34%60,900142億2533万-1.67%8.340.14
02/15538538523523-2.43%155,900140億3745万-3.15%8.230.14
02/14541542536536-1.29%52,400143億8638万-0.74%8.430.14
02/13540545535543+0.93%47,400145億7426万+0.37%8.540.15
02/09546548537538-1.82%71,600144億4006万-0.55%8.460.14
02/08563563539548-2.66%120,600147億846万+1.11%8.620.15
02/07555564548563+4.45%228,100151億1106万+3.87%8.860.15
02/06550553539539-2.36%124,500144億6690万-0.55%8.480.14
02/05540554540552+2.22%78,100148億1582万+1.85%8.680.15
02/02538543534540-0.55%81,500144億9374万-0.18%8.490.14
02/01558558538543-3.04%127,500145億7426万+0.56%8.540.15
01/31552570552560+1.27%90,700150億3054万+3.7%8.810.15
01/30557557546553-0.72%171,100148億4266万+2.6%8.70.15
01/29555564553557+1.09%82,300149億5002万+3.34%8.760.15
01/26570570551551-4.17%121,500147億8898万+2.23%8.670.15
01/25550579542575+5.7%299,100154億3315万+6.68%9.040.15
01/24521544520544+4.41%105,900146億110万+1.12%8.560.15
01/23525529519521+0.19%54,200139億8377万-3.16%8.20.14
01/22511521510520+2.16%60,400139億5693万-3.7%8.180.14
01/19519520507509-2.49%84,700136億6169万-6.09%8.010.14
01/18515524509522+1.16%113,500140億1061万-4.4%8.210.14
01/17522525516516-1.71%112,300138億4957万-5.84%8.120.14
01/16535535522525-1.87%87,900140億9113万-4.55%8.260.14
01/15528540528535+0.75%77,400143億5954万-2.9%8.420.14
01/12547547528531-3.1%144,900142億5217万-3.63%8.350.14
01/11547561547548+1.11%84,100147億846万-0.9%8.620.15
01/10544547540542-1.09%55,400145億4742万-2.17%8.530.15
01/09552555542548-0.36%68,100147億846万-1.08%8.620.15
01/05556559548550-0.36%52,000147億6214万-0.9%8.650.15
01/045455525335520%64,900148億1582万-1.08%8.680.15
2023
12/29556565550552-0.36%100,400148億1582万-1.6%8.680.15
12/28540554538554+2.97%45,500148億6950万-1.42%8.710.15
12/27527542527538+2.09%80,800144億4006万-4.44%8.460.14
12/26526530522527-0.57%80,500141億4481万-6.56%8.290.14
12/25540541530530-1.49%55,100142億2533万-6.36%8.340.14
12/22528539527538+2.09%61,200144億4006万-5.11%8.460.14
12/21544545527527-4.87%107,800113億5171万-7.05%8.290.11
12/20553564549554-0.54%124,600119億3330万-2.29%8.710.12
12/19558573550557-0.54%133,900119億9792万-1.42%8.760.12
12/18549560539560+2.19%87,900120億6254万-0.36%8.810.12
12/15546554544548+0.74%78,500118億406万-2.14%8.620.12
12/14581581542544-5.06%128,300117億1790万-2.33%8.560.12
12/13582586568573-0.52%117,500123億4257万+3.24%9.010.12
12/12609616575576-5.57%279,600124億719万+4.54%9.060.12
12/11588612588610+6.27%296,800131億3956万+11.52%9.60.13
12/08554588553574+4.74%258,000123億6411万+5.71%9.030.12
12/07550558543548-1.08%68,900118億406万+1.48%8.620.12
12/06549559536554+1.09%115,100119億3330万+3.36%8.710.12
12/05560564548548-2.49%138,100118億406万+3.2%8.620.12
12/04562567547562-1.75%112,800121億562万+6.84%8.840.12
12/01567589567572+2.69%163,600123億2103万+10.21%90.12
11/30579583546557-3.63%276,600119億9792万+8.58%8.760.12
11/29607613577578-4.78%209,800124億5027万+14.23%9.090.12
11/28630630607607-3.19%215,300130億7493万+21.64%9.550.13
11/27599627594627+6.27%248,300135億574万+27.7%9.860.13
11/24580591576590+3.51%127,700127億875万+22.15%9.280.13
11/22570574566570-0.52%67,100122億7794万+19.75%8.970.12
11/21575578560573-0.69%167,400123億4257万+22.17%9.010.12
11/20555587555577+5.48%303,900124億2873万+24.89%9.080.12
11/17538553534547+1.67%140,200117億8252万+20.22%8.60.12
11/16523557521538+2.48%293,900115億8866万+19.56%8.460.12
11/15510528497525+5%303,100113億863万+17.98%8.260.11
11/145015034875000%117,900107億7013万+13.38%7.870.11
11/13500511494500+0.6%104,000107億7013万+14.16%7.870.11
11/10484502484497+2.9%82,000107億551万+14.25%7.820.11
11/09485486475483-0.21%65,800104億394万+12.06%7.60.1
11/08492506470484+0.41%260,900104億2548万+12.82%7.610.1
11/07481491475482+0.84%123,700103億8240万+12.62%7.580.1
11/06505505472478-3.82%351,100102億9624万+12.21%7.520.1
11/02503522490497-1.19%466,300107億551万+17.22%7.820.11
11/01495519480503+8.64%1,134,800108億3475万+18.91%7.910.11
10/31435499435463+10.5%789,00099億7314万+9.98%7.280.1
10/30431450419419+1.45%389,30090億2537万-0.48%6.590.09

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
2013年
3月期
2,890
289
12/20
890
89
10/1
2,073,710
20,737,100
11/30
--+60.43%
12/3
-15.69%
1/23
2014年
3月期
2,750
275
4/5
1,810
181
9/2
531,380
5,313,800
3/25
491億8859万323億7504万+14.51%
7/5
-16.07%
6/14
2015年
3月期
2,470
247
3/2

247
2/27
1,900
190
10/17
91,560
915,600
4/2
441億8030万339億8484万+9.79%
10/31
-12.72%
10/17
2016年
3月期
2,390
239
4/24

239
4/23
1,340
134
2/24
89,050
890,500
5/18
427億4936万239億6826万+8.34%
4/25
-21.5%
2/12
2017年
3月期
2,100
210
12/21
1,280
128
4/11
52,120
521,200
9/21
375億6220万228億9505万+15.84%
11/17
-10.44%
6/16
2018年
3月期
2,240
224
11/1

224
10/31
1,780
178
2/6
55,210
552,100
10/25
400億6634万318億3843万+8.94%
9/25
-12.16%
11/16
2019年
3月期
1,960
196
9/21
1,130
113
3/25

113
12/25
363,310
3,633,100
11/8
350億5805万202億1204万+13.39%
8/14
-19.29%
12/21
2020年
3月期
1,180
118
4/2
770
77
3/13

77
3/10
463,820
4,638,200
5/30
211億638万137億7280万+12.41%
9/26
-16.7%
3/13
2021年
3月期
1,250
125
8/12
765
2/26
970,780
9,707,800
8/12
223億5845万136億8337万+16.5%
8/12
-11.38%
10/12
2022年
3月期
798
4/1
576
12/1
173,000
4/8
171億8912万124億719万+9.65%
1/12
-12.49%
3/9
2023年
3月期
629
4/5
381
3/16
461,000
12/20
135億4882万82億684万+12.56%
1/13
-12.28%
10/13
最新597
2024/3/28
92,900160億2363万-6.43%
638

年間値上がり率

2013/12/30 vs 2012/12/28
-13%(0.87倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
-31%(0.69倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
8%(1.08倍)
過去安値
358円(2023/06/01)
67%(1.67倍)
597円(3/28)