7186 コンコルディア・ FG

7186
2024/03/28
時価
8938億円
PER 予
14.03倍
2017年以降
3.79-23.96倍
(2017-2023年)
PBR
0.72倍
2017年以降
0.28-0.81倍
(2017-2023年)
配当 予
3.03%
ROE 予
5.15%
ROA 予
0.26%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
785
始値
781
高値
784
安値
759
終値 -3.31%
759
出来高 -20.36%
4,657,700

乖離率

株価(5日)
移動平均値
-2.94%
782
株価(25日)
移動平均値
-0.39%
762
出来高(5日)
移動平均値
-8.67%
5,100,120

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
03/28781784759759-3.31%4,657,7008938億1059万-0.39%14.030.72
03/27781796775785+0.9%5,848,5009244億2861万+3.15%14.510.75
03/26792792772778-1.14%4,315,7009161億8529万+2.5%14.380.74
03/25799799785787-1.63%4,046,8009267億8384万+4.1%14.540.75
03/22780800767800+0.63%6,631,9009420億9285万+6.38%14.780.76
03/21761797760795+6.85%7,387,5009362億477万+6.28%14.690.76
03/19754761735744-1.72%6,494,7008761億4635万0%13.750.71
03/18757758745757+1.61%3,671,7008914億5536万+2.02%13.990.72
03/15751762741745-0.27%5,407,7008773億2396万+0.68%13.770.71
03/14765767743747-1.06%4,492,8008796億7920万+1.22%13.80.71
03/13764765746755+0.13%3,361,4008891億12万+2.72%13.950.72
03/12760761738754+0.4%6,349,4008879億2251万+2.72%13.930.72
03/11780780740751-3.96%7,222,6008843億8966万+2.6%13.880.71
03/08765792763782+1.03%7,635,7009208億9576万+7.12%14.450.74
03/07770782764774+1.18%3,772,4009114億7483万+6.46%14.30.74
03/06765768755765+0.66%3,368,9009008億7628万+5.66%14.140.73
03/05754765751760+0.8%2,496,3008949億8820万+5.41%14.040.72
03/04761762750754-1.69%3,273,7008879億2251万+4.87%13.930.72
03/01758772756767+1.19%3,227,9009032億3152万+6.97%14.170.73
02/29764774756758-0.79%4,827,9008926億3297万+6.16%14.010.72
02/28765783757764+0.66%3,581,5008996億9867万+7.45%14.120.73
02/27753776752759+1.34%4,713,9008938億1059万+7.2%14.030.72
02/26749770745749+1.9%4,225,2008820億3443万+6.39%13.840.71
02/22734738729735+1.1%2,591,3008655億4780万+4.7%13.580.7
02/21729731723727-0.27%1,774,3008561億2687万+4.01%13.430.69
02/20735740725729-0.41%2,531,2008584億8211万+4.59%13.470.69
02/19715732713732+2.95%4,685,7008620億1495万+5.17%13.530.7
02/16708715704711+2.89%6,907,8008372億8502万+2.6%13.140.68
02/15703707685691-1%2,864,1008137億3270万-0.14%12.770.66
02/14704709692698-0.43%3,126,9008219億7601万+1.16%12.90.66
02/13688701683701+1.74%4,262,2008255億886万+1.74%12.950.67
02/09690694675689-0.29%3,885,8008113億7746万+0.29%12.730.66
02/08700701689691-1.29%2,938,8008137億3270万+0.73%12.770.66
02/07696702691700+1.3%3,323,3008243億3124万+2.34%12.930.67
02/06705705691691-3.36%5,628,7008137億3270万+1.32%12.770.66
02/05717719709715+1.42%4,765,9008419億9548万+5.15%13.210.68
02/02706708698705-0.14%2,577,5008302億1932万+3.98%13.030.67
02/01700709695706-0.28%3,420,9008313億9694万+4.59%13.050.67
01/31690708690708+2.16%3,255,1008337億5217万+5.2%13.080.67
01/30703703693693-1.28%1,546,1008160億8793万+3.43%12.810.66
01/29699707694702+1.45%2,675,1008266億8647万+5.25%12.970.67
01/26697704692692-1.7%3,592,7008149億1031万+4.06%12.790.66
01/25707712695704-0.14%5,920,7008290億4170万+6.02%13.010.67
01/24674705673705+4.29%6,747,4008302億1932万+6.33%13.030.67
01/23688691673676-1.31%2,850,2007960億6845万+2.27%12.490.64
01/22681685677685+1.33%2,506,7008066億6700万+3.47%12.660.65
01/19687688674676-0.73%2,504,2007960億6845万+1.96%12.490.64
01/18677682672681+0.59%2,263,1008019億5654万+2.41%12.580.65
01/176776916766770%3,772,9007972億4607万+1.65%12.510.64
01/16686688670677-1.02%2,747,2007972億4607万+1.35%12.510.64
01/15671686671684+2.09%3,165,0008054億8938万+2.24%12.640.65
01/12675675664670-0.45%3,544,8007890億276万0%12.380.64
01/11668687668673+2.28%4,619,7007925億3561万+0.3%12.440.64
01/106526646506580%3,390,9007748億7137万-2.08%12.160.63
01/09668673657658-1.94%4,115,6007748億7137万-2.37%12.160.63
01/05666675663671+2.29%2,947,3007901億8037万-0.59%12.40.64
01/04649657640656+1.71%3,781,4007725億1613万-3.1%12.120.62
2023
12/29645650640645+0.47%2,487,2007595億6236万-4.87%11.920.62
12/28640648639642-1.23%2,034,3007560億2951万-5.59%11.860.62
12/27648651645650+0.93%2,285,9007654億5044万-4.69%12.010.62
12/26646646640644-0.46%2,012,5007583億8474万-5.71%11.90.62
12/25649650638647+0.78%1,903,6007619億1759万-5.55%11.960.62
12/22638645636642+1.26%2,519,6007560億2951万-6.41%11.860.62
12/21637640630634-0.47%4,360,2007466億858万-7.71%11.720.61
12/20642647636637-1.7%4,840,7007501億4143万-7.55%11.770.61
12/19654660645648-1.07%3,731,3007630億9521万-6.22%11.970.62
12/18662662645655-2.53%4,103,5007713億3852万-5.35%12.10.63
12/15661676661672-0.59%5,186,0007913億5799万-2.89%12.420.65
12/14698701673676-3.84%6,222,6007960億6845万-2.31%12.490.65
12/13705713700703-0.71%3,364,9008278億6409万+1.74%12.990.67
12/12716718708708-1.26%3,310,9008337億5217万+2.61%13.080.68
12/11723726713717+0.56%4,132,9008443億5071万+3.91%13.250.69
12/08710726708713-0.28%5,137,9008396億4025万+3.48%13.180.68
12/077057157007150%3,777,5008419億9548万+3.77%13.210.69
12/06719730714715+1.42%5,901,4008419億9548万+3.77%13.210.69
12/05702711701705+1.15%4,029,0008302億1932万+2.62%13.030.68
12/04700704695697-0.85%3,324,2008207億9839万+1.46%12.880.67
12/01700705697703+1.3%3,619,6008278億6409万+2.48%12.990.67
11/30691701690694+0.43%6,625,7008172億6554万+1.17%12.820.67
11/29704709690691-2.12%4,245,6008137億3270万+0.88%12.770.66
11/28698716697706+1%4,486,8008313億9694万+3.07%13.050.68
11/27693701690699+1.6%2,913,8008231億5362万+2.19%12.920.67
11/24690691684688+0.44%2,247,3008101億9985万+0.58%12.710.66
11/22676688675685+0.29%2,574,9008066億6700万0%12.660.66
11/21681691677683-0.58%3,168,4008043億1177万-0.29%12.620.66
11/20677695677687+1.48%3,067,3008090億2223万+0.15%12.690.66
11/17660678657677+1.35%4,538,8007972億4607万-1.31%12.510.65
11/16670676666668-0.74%4,309,5007866億4753万-2.91%12.340.64
11/15692694669673-1.75%5,781,6007925億3561万-2.32%12.440.65
11/14690691669685+0.88%4,423,8008066億6700万-0.87%12.660.66
11/13678683673679+1.65%3,624,1007996億130万-1.74%12.550.65
11/10653671650668+1.83%2,968,9007866億4753万-3.33%12.340.64
11/09648656632656+0.61%6,383,6007725億1613万-5.07%12.120.63
11/08687688637652-5.23%7,207,8007678億567万-5.78%12.050.63
11/07694699685688-1.01%3,734,7008101億9985万-0.86%12.710.66
11/06712712694695-1.97%5,118,5008184億4316万+0.29%12.840.67
11/02725726702709-0.98%4,336,5008349億2979万+2.31%13.10.68
11/01707716701716+2.73%4,020,1008431億7310万+3.17%13.230.69
10/31696702673697+3.11%6,464,8008207億9839万+0.58%12.880.67
10/30692698671676-3.43%6,311,4007960億6845万-2.59%12.490.65

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
2017年
3月期
642
2/13
372
6/28
21,964,400
4/1
8349億9551万-+15.33%
12/9
-13.97%
6/24
2018年
3月期
740
1/10
489
4/6
9,605,700
5/31
9528億3588万6296億4425万+12.51%
12/13
-12.28%
2/14
2019年
3月期
659
6/14

5/18

他2件
394
12/25
12,481,000
7/13
8333億8198万4982億5872万+12.14%
7/30
-17.74%
12/25
2020年
3月期
477
11/11
256
3/17
14,058,300
3/19
5941億5886万3188億7771万+15.17%
9/11
-29.15%
3/13
2021年
3月期
503
3/19
284
4/6
11,851,000
1/28
6084億3688万3435億3096万+14.24%
6/8
-9.15%
7/31
2022年
3月期
516
2/9
383
7/9
11,079,400
10/28
6241億6188万4632億8295万+12.04%
1/13
-11.13%
3/8
2023年
3月期
609
1/16
423
7/15
21,002,500
11/30
7366億5618万5116億6759万+15.22%
12/27
-15.41%
3/20
最新759
2024/3/28
4,657,7008938億1059万-0.39%
762

年間値上がり率

2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/28 vs 2023/12/29
18%(1.18倍)
過去安値
256円(2020/03/17)
196%(2.96倍)
759円(3/28)