7198 SBIアルヒ

7198
2024/09/18
時価
368億円
PER 予
18.25倍
2018年以降
6.04-28.03倍
(2018-2024年)
PBR
0.88倍
2018年以降
0.82-4.45倍
(2018-2024年)
配当 予
4.85%
ROE 予
4.81%
ROA 予
1.1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
822
始値
828
高値
829
安値
818
終値 +0.24%
824
出来高 -40.55%
49,700

乖離率

株価(5日)
移動平均値
0%
824
株価(25日)
移動平均値
-2.49%
845
出来高(5日)
移動平均値
-26.54%
67,660

2024/04/24~2024/09/18

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
09/18828829818824+0.24%49,700368億4282万-2.49%18.250.88
09/17828832814822-0.36%83,600367億5340万-2.72%18.20.88
09/13828828823825-0.36%41,900368億8754万-2.37%18.270.88
09/12836839826828+1.1%59,600370億2167万-1.9%18.340.88
09/11829829816819-1.56%103,500366億1926万-2.85%18.140.87
09/10834837829832-0.24%44,800372億52万-1.19%18.420.89
09/09812835811834-0.24%96,400372億8994万-0.48%18.470.89
09/06849853835836-1.18%74,200373億7937万-0.36%18.510.89
09/05840854836846+0.59%57,100378億2649万+0.48%18.730.9
09/04860863840841-3.89%144,100376億293万-0.59%18.620.9
09/03864877864875+1.39%82,000391億2314万+3.18%19.380.93
09/02869869859863+0.23%46,600385億8660万+1.65%19.110.92
08/30860869856861+1.06%50,900384億9717万+1.29%19.070.92
08/29860861851852-0.93%59,900380億9476万+0.12%18.870.91
08/28866866858860-0.81%37,300384億5246万+0.82%19.040.92
08/27861870858867+1.4%59,800387億6545万+1.4%19.20.92
08/26859860850855-0.47%70,300382億2890万-0.12%18.930.91
08/23856866856859+0.35%49,300384億775万0%19.020.92
08/22855863851856-0.23%46,000382億7361万-0.58%18.960.91
08/21866875858858-0.81%91,500383億6304万-0.69%190.91
08/20850867850865+2%123,400386億7602万-0.12%19.160.92
08/19849855843848-0.24%96,500379億1592万-2.3%18.780.9
08/16839850839850+2.78%78,700380億534万-2.3%18.820.91
08/15828832821827-0.36%83,800369億7696万-5.16%18.310.88
08/14828835820830+0.61%109,100371億1110万-5.25%18.380.88
08/13809825805825+2.87%103,200368億8754万-6.14%18.270.88
08/09816816796802+0.12%118,100358億5916万-9.17%17.760.85
08/08800815797801-1.11%101,500358億1444万-9.8%17.740.85
08/07791829788810+0.87%242,600362億1685万-9.29%17.940.86
08/06789823780803+9.25%322,100359億387万-10.48%17.780.86
08/05803818733735-14.34%469,600328億6344万-18.51%16.280.78
08/02890891845858-4.35%327,200383億6304万-5.61%190.91
08/01939939897897-5.18%229,100401億681万-1.54%19.860.96
07/31901948901946+5.23%222,600422億9771万+3.73%20.951.01
07/30903906897899-1.21%80,000401億9624万-1.21%19.910.96
07/29897910890910+3.17%75,400406億8807万0%20.150.97
07/26876892873882+0.46%108,300394億3613万-2.86%19.530.94
07/25890890878878-2.12%102,000392億5728万-3.3%19.440.94
07/24910912895897-1.64%108,400401億681万-1.1%19.860.96
07/23904919903912+0.77%53,500407億7749万+0.66%20.20.97
07/22914916904905-1.42%66,400404億6451万+0.11%20.040.96
07/19915920913918+0.11%57,700410億4577万+1.77%20.330.98
07/18915925911917-0.11%57,700410億105万+1.89%20.310.98
07/17928928918918+0.11%71,000410億4577万+2.34%20.330.98
07/16916925915917+0.11%64,600410億105万+2.46%20.310.98
07/12900917899916+1.33%94,600409億5634万+2.69%20.290.98
07/11908912903904+0.22%88,700404億1980万+1.69%20.020.96
07/10914914901902-0.99%102,000403億3037万+1.69%19.970.96
07/09912917908911-0.22%87,300407億3278万+2.94%20.170.97
07/08923923910913-1.08%72,100408億2221万+3.4%20.220.97
07/05931932920923-0.86%108,600412億6933万+4.89%20.440.98
07/04926932926931+0.87%99,700416億2703万+6.16%20.620.99
07/03921925920923+0.54%77,900412億6933万+5.73%20.440.98
07/02919921913918+0.11%112,800410億4577万+5.52%20.330.98
07/01916919910917+0.22%107,100410億105万+5.77%20.310.98
06/28920920914915+0.11%149,700409億1163万+5.9%20.260.97
06/27908915906914+0.77%128,300408億6692万+6.16%20.240.97
06/26908908903907+0.11%70,400405億5393万+5.59%20.090.97
06/25886907886906+2.26%134,700405億922万+5.72%20.060.96
06/24876889875886+1.61%104,400396億1498万+3.5%19.620.94
06/21873879872872-0.11%121,200389億8901万+1.87%19.310.93
06/20869873866873+0.46%42,300390億3372万+1.99%19.330.93
06/19866872866869+0.46%45,100388億5487万+1.64%19.240.93
06/18866871862865+0.46%52,500386億7602万+1.17%19.160.92
06/17861865857861-0.23%56,200384億9717万+0.7%19.070.92
06/14850865850863+1.53%84,700385億8660万+0.82%19.110.92
06/13856858848850-0.58%111,900380億534万-0.58%18.820.91
06/12853855850855+0.35%36,900382億2890万0%18.930.91
06/11860860850852-0.47%43,800380億9476万-0.35%18.870.91
06/10853859853856+0.59%76,700382億7361万+0.12%18.960.91
06/07845851844851+0.71%29,400380億5005万-0.47%18.850.91
06/06849852841845-0.24%64,500377億8178万-1.17%18.710.9
06/05853853845847-0.94%66,200378億7120万-0.94%18.760.9
06/04857857849855+0.47%47,400382億2890万0%18.930.91
06/03854857850851+0.47%93,500380億5005万-0.47%18.850.91
05/31834849834847+1.32%112,200378億7120万-0.94%18.760.9
05/30836839825836+0.36%78,400373億7937万-2.22%18.510.89
05/29842844831833-1.07%110,300372億4523万-2.57%18.450.89
05/28841849841842-0.24%69,200376億4764万-1.86%18.650.9
05/27850850842844-0.35%74,000377億3707万-1.97%18.690.9
05/24850851845847-0.82%77,400378億7120万-1.85%18.760.9
05/23860865854854-0.7%50,900381億8419万-1.27%18.910.91
05/22869872860860-1.71%77,200384億5246万-0.92%19.040.92
05/21887888866875-1.13%115,300391億2314万+0.46%19.380.93
05/20875888874885+0.91%97,300395億7027万+1.37%19.60.94
05/17857877856877+1.86%64,300392億1257万+0.23%19.420.93
05/16869869858861-1.26%89,400384億9717万-1.82%19.070.92
05/15870879869872+0.46%60,000389億8901万-0.91%19.310.93
05/14864869859868+0.7%110,000388億1016万-1.59%19.220.92
05/13864864857862+0.7%92,100385億4189万-2.49%19.090.92
05/10850858841856+0.71%119,200382億7361万-3.49%18.960.91
05/098608758498500%215,600380億534万-4.49%18.820.91
05/08859861850850-1.16%127,300380億534万-4.82%18.820.91
05/07850860847860+2.02%84,200384億5246万-4.23%19.040.92
05/02845850843843-0.47%45,000376億9235万-6.44%18.670.9
05/01847849841847-0.35%77,200378億7120万-6.41%18.760.9
04/30855858839850+0.24%192,200380億534万-6.49%18.820.91
04/26850850839848-0.47%129,600379億1592万-7.12%18.780.9
04/25848854845852+0.59%156,300380億9476万-7.09%18.870.91
04/24849853844847-0.47%123,100378億7120万-8.13%18.760.9

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
2018年
3月期
1,529
2/26
1,201
12/15
6,682,800
12/14
551億6723万433億3280万+11.46%
1/23
-4.97%
3/23
2019年
3月期
3,005
8/16
1,421
4/3
1,996,800
3/5
1084億2220万512億7053万+26.34%
6/12
-24.7%
5/8
2020年
3月期
2,640
11/8
854
3/23
4,310,700
5/8
952億5278万308億1283万+12.33%
9/26
-38.6%
3/19
2021年
3月期
2,251
11/6
1,024
4/6
871,600
2/5
812億1743万369億4653万+21.94%
5/26
-12.88%
12/10
2022年
3月期
1,907
4/12
948
3/11

3/8
2,921,800
11/12
688億570万342億440万+14.04%
1/17
-19.5%
11/15
2023年
3月期
1,443
11/10
942
5/27
4,859,400
9/16
520億6430万339億8792万+30.81%
9/16
-22.04%
11/22
2024年
3月期
1,105
5/11
778
12/26
781,300
2/7
398億6906万347億8606万+6.55%
2/7
-9.31%
4/22
最新824
2024/9/18
49,700368億4282万-2.49%
845

年間値上がり率

2018/12/28 vs 2017/12/29
51%(1.51倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-42%(0.58倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-19%(0.81倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
778円(2023/12/26)
6%(1.06倍)
824円(9/18)