7215 ファルテック

7215
2024/04/22
時価
52億円
PER 予
-倍
2013年以降
赤字-32.54倍
(2013-2023年)
PBR
0.32倍
2013年以降
0.26-1.4倍
(2013-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

4/22

前日 (4/19)
561
始値
561
高値
572
安値
561
終値 +0.71%
565
出来高 +52.24%
10,200

乖離率

株価(5日)
移動平均値
-0.18%
566
株価(25日)
移動平均値
-0.7%
569
出来高(5日)
移動平均値
+71.14%
5,960

2023/11/24~2024/04/22

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
04/22561572561565+0.71%10,20052億9890万-0.7%-0.32
04/19569569560561-1.41%6,70052億6139万-1.23%-0.31
04/185695735695690%1,00053億3642万+0.18%-0.32
04/17568574565569+0.18%10,20053億3642万+0.35%-0.32
04/16568569568568-0.53%1,70053億2704万+0.35%-0.32
04/15577577566571-0.87%2,80053億5518万+1.06%-0.32
04/12571576570576+0.88%3,80054億207万+2.13%-0.32
04/11573573568571-0.35%6,80053億5518万+1.6%-0.32
04/10567578567573+0.17%2,00053億7393万+2.14%-0.32
04/09577577567572-0.87%4,50053億6455万+2.14%-0.32
04/08575577568577+1.41%5,90054億1145万+3.22%-0.32
04/05570571564569-0.35%3,60053億3642万+2.15%-0.32
04/04569573566571+0.53%5,10053億5518万+2.7%-0.32
04/03566570561568+0.18%3,70053億2704万+2.34%-0.32
04/02582582567567-0.18%10,10053億1766万+2.35%-0.32
04/01570581566568-0.53%21,70053億2704万+2.71%-0.32
03/29569571566571+1.06%10,10053億5518万+3.44%-0.32
03/28562575561565+1.62%9,90052億9890万+2.54%-0.32
03/27560562556556-1.77%11,30052億1450万+1.09%-0.31
03/26566567562566-0.35%9,10053億828万+3.1%-0.32
03/25572572567568-0.87%6,60053億2704万+3.84%-0.32
03/225735745565730%9,30053億7393万+4.95%-0.32
03/21566573566573+0.88%5,40053億7393万+5.14%-0.32
03/19570570564568-1.05%1,40053億2704万+4.41%-0.32
03/18548574546574+5.9%37,80053億8331万+5.51%-0.32
03/15543545542542-0.37%2,60050億8320万-0.18%-0.3
03/14545545543544-0.18%2,90051億195万0%-0.31
03/13544548544545-0.55%1,30051億1133万+0.18%-0.31
03/12545548543548+0.92%3,40051億3947万+0.55%-0.31
03/115485485395430%8,30050億9257万-0.37%-0.3
03/08545548543543+0.18%7,00050億9257万-0.37%-0.3
03/07544546541542-0.18%7,50050億8320万-0.55%-0.3
03/06541545541543+0.18%4,60050億9257万-0.37%-0.3
03/05544545540542-0.18%4,20050億8320万-0.73%-0.3
03/04542543539543+0.18%8,40050億9257万-0.55%-0.3
03/01541545540542+0.18%4,30050億8320万-0.73%-0.3
02/29545545541541-0.73%3,50050億7382万-0.92%-0.3
02/28542545541545+0.74%3,00051億1133万-0.37%-0.31
02/27542543541541-0.18%3,40050億7382万-0.92%-0.3
02/26540544540542+0.18%4,00050億8320万-0.73%-0.3
02/22546546537541+0.37%10,50050億7382万-1.1%-0.3
02/21538542538539+0.19%3,90050億5506万-1.46%-0.3
02/20535542535538+1.51%10,80050億4568万-1.65%-0.3
02/19530539530530-0.38%26,70049億7065万-3.11%-0.3
02/165345345295320%5,80049億8941万-2.92%-0.3
02/15540543530532-1.48%14,90049億8941万-3.1%-0.3
02/14553554539540-2.53%14,70050億6444万-1.64%-0.3
02/13562562550554-2.81%16,90051億9574万+0.73%-0.31
02/09565570560570+1.79%11,10053億4580万+3.83%-0.32
02/08556566556560+0.18%23,50052億5201万+2.19%-0.31
02/07555562555559+0.54%3,30052億4263万+2.19%-0.31
02/06559562556556-0.54%8,60052億1450万+1.83%-0.31
02/05551559550559+1.64%12,40052億4263万+2.57%-0.31
02/02544553544550+1.29%7,10051億5823万+1.29%-0.31
02/015435445425430%2,40050億9257万+0.18%-0.3
01/315455465405430%8,90050億9257万+0.18%-0.3
01/30556557543543-1.81%40,70050億9257万+0.18%-0.3
01/29550553549553+0.55%2,90051億8636万+2.22%-0.31
01/265505515485500%7,30051億5823万+1.85%-0.31
01/25547551547550+0.55%5,90051億5823万+2.04%-0.31
01/24545550545547-0.18%6,60051億3009万+1.48%-0.31
01/23542548541548+1.11%5,60051億3947万+1.86%-0.31
01/22541548541542+0.18%6,60050億8320万+0.74%-0.3
01/19544545541541-0.55%3,90050億7382万+0.56%-0.3
01/18550550544544-0.18%4,00051億195万+1.12%-0.31
01/175465525455450%5,90051億1133万+1.3%-0.31
01/16550550545545-0.91%4,40051億1133万+1.11%-0.31
01/15545554545550+1.1%8,30051億5823万+2.04%-0.31
01/12551552544544-1.27%8,50051億195万+1.12%-0.31
01/11550553543551+0.18%9,00051億6760万+2.23%-0.31
01/10548552548550+0.36%3,10051億5823万+2.23%-0.31
01/09544550544548+0.37%2,80051億3947万+1.86%-0.31
01/05538550538546+1.11%6,10051億2071万+1.49%-0.31
01/04535540533540+0.93%5,80050億6444万+0.37%-0.3
2023
12/29527535527535+1.52%6,80050億1755万-0.56%-0.3
12/28524529523527+0.96%8,50049億4252万-2.23%-0.3
12/27524525520522-0.57%42,10048億9562万-3.33%-0.29
12/26527528525525-0.76%20,90049億2376万-2.96%-0.29
12/25530530526529-0.38%28,30049億6127万-2.22%-0.3
12/22531535528531-0.19%22,70049億8003万-2.03%-0.3
12/21532533528532+0.19%28,00049億8941万-2.03%-0.3
12/205315325315310%6,50049億8003万-2.21%-0.3
12/19531532530531+0.38%10,10049億8003万-2.39%-0.3
12/18530531529529-1.12%14,80049億6127万-2.94%-0.3
12/15539539533535-0.37%15,00050億1755万-2.01%-0.3
12/14541541536537-0.74%13,60050億3630万-1.83%-0.3
12/13543544540541-0.37%6,80050億7382万-1.28%-0.3
12/12545546543543-0.91%11,70050億9257万-0.91%-0.3
12/11547548546548+0.37%3,40051億3947万-0.18%-0.31
12/08550550546546-0.73%3,80051億2071万-0.55%-0.31
12/07548557546550+0.55%38,20051億5823万0%-0.31
12/06544548544547+0.74%4,70051億3009万-0.55%-0.31
12/05548548543543-0.55%7,40050億9257万-1.27%-0.3
12/04544547543546-0.18%13,00051億2071万-0.73%-0.31
12/01548548545547-0.18%9,80051億3009万-0.73%-0.31
11/30548548546548+0.37%9,20051億3947万-0.54%-0.31
11/29546547545546-0.18%4,30051億2071万-1.09%-0.31
11/28542547542547+0.92%7,70051億3009万-0.91%-0.31
11/27545546542542-1.09%30,70050億8320万-1.99%-0.3
11/24548548545548+0.18%6,60051億3947万-0.9%-0.31

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
1,867
5,600
3/22
1,328
3,985
3/19
3,692,400
1,230,800
3/19
190億4000万135億4900万+4.96%
5/7
-
2014年
3月期
1,847
5,540
5/13
1,160
3,480
8/9
359,700
119,900
5/14
188億3600万118億3200万+21.5%
5/13
-17.25%
6/7
2015年
3月期
1,730
1/6

5,190
6/16
1,192
3,575
4/14
314,700
104,900
6/16
158億9178万109億4665万+23.2%
6/16
-11.33%
10/17
2016年
3月期
1,676
4/8
1,183
2/12
76,900
5/15
154億9981万110億2390万+6.62%
3/15
-15.12%
2/12
2017年
3月期
1,519
3/10
1,113
8/31
61,900
3/29
141億7728万103億7393万+7.12%
5/9
-10.94%
4/6
2018年
3月期
1,524
1/16
1,235
4/13
136,900
1/18
142億9298万115億8257万+8.84%
7/11
-10.56%
3/29
2019年
3月期
1,371
5/16
703
12/25
50,200
12/25
128億5806万65億9315万+12.11%
2/21
-22.38%
12/25
2020年
3月期
1,576
11/29
580
3/17
2,789,500
11/29
147億8067万54億3958万+54.54%
11/29
-30.43%
3/13
2021年
3月期
888
2/15
530
4/6
780,200
12/16
83億2819万49億7065万+24.29%
2/12
-12.45%
7/31
2022年
3月期
898
5/10
616
3/9
197,800
4/21
84億2198万57億7721万+7.97%
2/8
-10.14%
3/9
2023年
3月期
691
4/14
577
5/19
54,900
10/28
64億8061万54億1145万+2.83%
10/12
-7.5%
5/19
最新565
2024/4/22
10,20052億9890万-0.7%
569

年間値上がり率

2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
-51%(0.49倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/04/22 vs 2023/12/29
6%(1.06倍)
過去安値
520円(2023/12/27)
9%(1.09倍)
565円(4/22)