7227 アスカ

7227
2024/09/18
時価
85億円
PER 予
6.81倍
2010年以降
3.96-173.3倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.49-1.52倍
(2010-2023年)
配当 予
2.95%
ROE 予
9.89%
ROA 予
3.24%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,490
始値
1,490
高値
1,490
安値
1,460
終値 -2.01%
1,460
出来高 -52.17%
1,100

乖離率

株価(5日)
移動平均値
-0.95%
1,474
株価(25日)
移動平均値
+1.46%
1,439
出来高(5日)
移動平均値
-29.49%
1,560

2024/04/05~2024/09/19

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
09/191,4901,4901,4601,460-2.01%1,10083億4451万+1.46%6.670.66
09/181,4911,4911,4901,490+1.98%2,30085億1597万+4.27%6.810.67
09/171,4951,4951,4611,461-2.4%2,70083億5022万+2.45%6.670.66
09/131,4791,5001,4751,497+2.53%1,30085億5598万+4.98%6.840.68
09/121,4511,4601,4511,460+0.69%40083億4451万+2.38%6.670.66
09/111,4501,4501,4501,4500%20082億8735万+1.54%6.620.66
09/101,4801,4801,4201,450-3.59%30082億8735万+1.4%6.620.66
09/051,5471,5471,4611,504-2.84%2,10085億9599万+5.03%6.870.68
09/041,4271,5501,4271,548+8.18%2,40088億4747万+8.1%7.070.7
09/031,4571,4571,4311,431-1.78%30081億7876万+0.14%6.540.65
09/021,4571,4571,4571,457-2.61%10083億2736万+1.75%6.650.66
08/291,4961,4961,4961,496+1.29%2,40085億5026万+4.4%6.830.68
08/281,4571,4771,4571,477+4.38%90084億4167万+3.07%6.750.67
08/271,4591,4601,4151,415-3.08%30080億8731万-1.32%6.460.64
08/261,4601,4601,4601,4600%20083億4451万+1.6%6.670.66
08/231,4601,4601,4601,460-0.14%20083億4451万+1.53%6.670.66
08/191,4621,4621,4621,462+2.96%2,60083億5594万+1.6%6.680.66
08/161,4311,4401,4201,420-0.7%70081億1589万-1.32%6.490.64
08/151,4301,4301,4301,430+2.51%20081億7305万-0.83%6.530.65
08/141,3951,3951,3951,395+0.36%40079億7301万-3.46%6.370.63
08/131,3901,3901,3901,3900%30079億4443万-4.01%6.350.63
08/091,3181,3901,3181,390+5.38%60079億4443万-4.27%6.350.63
08/081,2641,3191,2641,319-0.38%1,70075億3863万-9.41%6.020.6
08/071,3241,3241,3241,324-0.08%10075億6721万-9.5%6.050.6
08/061,1651,3251,1651,325+8.16%1,10075億7293万-9.86%6.050.6
08/051,3751,3981,2251,225-13.12%2,10070億138万-17.01%5.60.55
08/021,4371,4371,4101,410-3.89%70080億5874万-5.11%6.440.64
08/011,4691,4711,4671,467-1.61%30083億8452万-1.41%6.70.66
07/311,4921,4921,4911,491-1.13%20085億2169万+0.2%6.810.67
07/291,5051,5081,4481,508+0.2%1,50086億1885万+1.34%6.890.68
07/261,5151,5151,4751,505+1.01%1,50086億170万+1.14%6.870.68
07/251,4901,4901,4771,490-0.53%50085億1597万+0.2%6.810.67
07/241,5001,5001,4981,498+0.54%50085億6169万+0.74%6.840.68
07/231,4971,4971,4901,490-0.13%50085億1597万+0.27%6.810.67
07/221,4971,4971,4921,492-0.33%20085億2740万+0.4%6.810.67
07/181,5271,5271,4911,4970%3,60085億5598万+0.74%6.840.68
07/171,4921,5001,4921,497+0.34%60085億5598万+0.67%6.840.68
07/161,4881,4921,4881,492+0.27%30085億2740万+0.2%6.810.67
07/121,4881,4881,4881,488+0.2%40085億454万-0.2%6.80.67
07/111,4851,4851,4851,485+0.54%10084億8739万-0.47%6.780.67
07/091,4801,4801,4771,477-0.27%20084億4167万-1.07%6.750.67
07/081,4811,4811,4811,481-0.67%30084億6453万-1.07%6.760.67
07/051,5291,5291,4911,491+0.34%3,60085億2169万-0.67%6.810.67
07/041,4861,4861,4861,486+0.27%10084億9311万-1.13%6.790.67
07/031,4821,4821,4821,482-0.4%30084億7025万-1.53%6.770.67
07/021,4901,5001,4881,488+0.27%50085億454万-1.26%6.80.67
07/011,4841,4841,4841,484-1.07%80084億8168万-1.59%6.780.67
06/281,5281,5281,5001,5000%1,20085億7313万-0.66%6.850.68
06/271,5181,5221,4861,500+1.21%5,30085億7313万-0.73%6.850.68
06/261,4801,5091,4801,482+0.14%2,90084億7025万-1.98%6.770.67
06/251,4501,4801,4391,480+2.07%50084億5882万-2.31%6.760.67
06/211,4501,4501,4501,450-1.09%10082億8735万-4.48%6.620.66
06/201,4811,4811,4311,466-1.01%1,20083億7880万-3.68%6.70.66
06/191,4801,4811,4521,481-2.5%1,30084億6453万-2.76%6.760.67
06/181,5121,5191,5121,519+2.5%3,40086億8172万-0.33%6.940.69
06/171,4721,4921,4721,482-0.67%2,10084億7025万-2.76%6.770.67
06/141,4861,4921,4701,492+1.43%60085億2740万-2.23%6.810.67
06/131,4871,5081,4611,471-1.08%4,30084億738万-3.67%6.720.66
06/121,5021,5021,4831,487-1%3,40084億9882万-2.75%6.790.67
06/111,5091,5101,5021,502-0.46%2,00085億8456万-1.83%6.860.68
06/101,5101,5441,5091,509-2.65%90086億2456万-1.44%6.890.68
06/051,5501,5501,5501,5500%40088億5890万+1.31%7.080.7
06/031,5501,5501,5501,550+2.99%10088億5890万+1.44%7.080.7
05/311,5251,5301,5051,505+0.27%1,80086億170万-1.31%6.870.68
05/301,5501,5561,5011,501-5.24%1,90085億7884万-1.38%6.860.68
05/291,5841,5841,5841,584+0.83%10090億5322万+4.07%7.230.72
05/281,5901,5901,5651,571+1.03%2,60089億7892万+3.56%7.180.71
05/271,5401,5611,5401,555+1.7%70088億8747万+2.71%7.10.7
05/241,5291,5291,5291,5290%10087億3887万+1.19%6.980.69
05/221,5291,5291,5291,529+0.39%40087億3887万+1.33%6.980.69
05/211,5281,5601,5231,523-0.33%40087億458万+1.06%6.960.69
05/201,5471,5471,5181,528+0.73%2,50087億3316万+1.53%6.980.69
05/171,5131,5171,5131,517-1.69%90086億7029万+0.86%6.930.69
05/161,5201,5431,5201,543-0.64%20088億1889万+2.66%7.050.7
05/151,5301,5531,5301,553+0.19%1,90088億7604万+3.53%7.090.7
05/141,6101,6101,5501,550+0.32%1,90088億5890万+3.54%7.080.7
05/131,4961,5451,4961,545+3.55%2,40088億3032万+3.34%7.060.7
05/101,5211,5211,4521,492-1.84%2,30085億2740万0%6.810.67
05/091,5381,5381,5201,5200%1,30086億8743万+1.95%6.940.69
05/081,5121,5201,5121,5200%1,30086億8743万+1.95%6.940.69
05/071,5171,5351,5171,520+0.2%40086億8743万+2.01%6.940.69
05/021,5101,5301,5011,517-0.33%2,70086億7029万+2.02%6.930.69
05/011,5261,5381,5181,522-0.07%2,20086億9886万+2.77%6.950.69
04/301,5031,5231,5021,523+0.26%1,10087億458万+3.32%6.960.69
04/261,5141,5271,4911,519+2.36%1,80086億8172万+2.7%6.940.69
04/251,4811,4841,4811,484-0.74%90084億8168万-0.07%6.780.67
04/241,4961,4961,4931,495+1.22%1,90085億4455万+0.13%6.830.68
04/231,4871,4871,4611,477+2.36%1,90084億4167万-1.2%6.750.67
04/221,4431,4601,4431,443-2.5%60082億4735万-3.54%6.590.65
04/191,4621,4801,4501,480+0.48%1,40084億5882万-1.27%6.760.67
04/181,4991,4991,4731,473-0.54%2,50084億1881万-1.73%6.730.67
04/171,4811,4811,4761,481-0.4%70084億6453万-1.27%6.760.67
04/161,4861,4871,4681,4870%2,50084億9882万-0.93%6.790.67
04/151,4951,5001,4831,487+0.47%1,50084億9882万-1%6.790.67
04/121,4821,4981,4791,480-0.07%1,60084億5882万-1.46%6.760.67
04/111,4821,4881,4721,481-0.07%80084億6453万-1.4%6.760.67
04/101,4711,4891,4701,482-0.8%60084億7025万-1.4%6.770.67
04/091,4951,4951,4791,494+1.01%60085億3883万-0.66%6.820.67
04/081,4451,4801,4451,479+0.27%1,70084億5310万-1.66%6.760.67
04/051,4651,4901,4651,475-1.34%2,10084億3024万-1.93%6.740.67

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
2008年
11月期
777
7/11
602
11/5
10,000
3/18
--+5.09%
5/19
-18.48%
4/8
2009年
11月期
690
1/19
518
4/8
6,000
10/19

4/20
--+8.24%
7/22
-9.31%
4/28
2010年
11月期
640
1/5
560
5/6
5,000
2/18
--+4.53%
7/20
-6.23%
4/5
2011年
11月期
610
3/29

3/18

他2件
510
8/15
10,100
3/18
34億8640万29億1486万+11.15%
12/5
-9.22%
8/15
2012年
11月期
602
12/15

12/5
551
10/25

4/13
7,000
3/28
34億4068万31億4919万+4.62%
1/4
-4.27%
10/25
2013年
11月期
649
5/9
540
7/23
11,500
3/18
37億930万30億8632万+55.35%
1/20
-3.88%
6/4
2014年
11月期
1,050
1/21
575
2/4
42,200
1/21
60億119万32億8636万+26.26%
6/17
-19.87%
2/5
2015年
11月期
993
3/27
671
8/24
8,700
4/8
56億7541万38億3504万+5.07%
4/1
-12.78%
8/24
2016年
11月期
719
5/2
631
2/12
7,500
9/27
41億938万36億643万+10.56%
1/13
-7.62%
2/12
2017年
11月期
978
6/27
686
12/26
17,500
9/19
55億8968万39億2077万+12.98%
6/27
-2.25%
8/15
2018年
11月期
1,749
1/18
887
12/12
94,700
1/18
99億9626万50億6957万+75.68%
1/18
-21.06%
12/25
2019年
11月期
1,210
3/29
726
12/25
15,100
6/27
69億1565万41億4939万+25.33%
3/29
-7.59%
5/14
2020年
11月期
1,060
12/18

12/9

他2件
652
3/13
7,000
3/10
60億5834万37億2645万+10.57%
4/3
-24.78%
3/13
2021年
11月期
1,045
6/25
848
3/15

3/12
12,700
6/25
59億7261万48億4667万+11.29%
6/25
-6.14%
11/29
2022年
11月期
1,126
2/4
897
6/6
12,300
8/19
64億3556万51億2673万+10.82%
2/4
-9.55%
5/26
2023年
11月期
1,438
9/27

9/26
1,010
12/20
10,200
6/26
82億1877万57億7257万+11.62%
6/23
-5.67%
12/4
最新1,460
2024/9/19
1,10083億4451万+1.46%
1,439

年間値上がり率

1998/12/28 vs 1997/12/26
-48%(0.52倍)
1999/12/28 vs 1998/12/28
46%(1.46倍)
2000/12/28 vs 1999/12/28
-21%(0.79倍)
2001/12/27 vs 2000/12/28
-15%(0.85倍)
2002/12/30 vs 2001/12/27
0%(1倍)
2003/12/25 vs 2002/12/30
-10%(0.9倍)
2004/12/24 vs 2003/12/25
-17%(0.83倍)
2005/12/27 vs 2004/12/24
23%(1.23倍)
2006/12/29 vs 2005/12/27
50%(1.5倍)
2007/12/27 vs 2006/12/29
7%(1.07倍)
2008/12/26 vs 2007/12/27
-9%(0.91倍)
2009/12/21 vs 2008/12/26
-6%(0.94倍)
2010/12/28 vs 2009/12/21
-5%(0.95倍)
2011/12/28 vs 2010/12/28
0%(1倍)
2012/12/27 vs 2011/12/28
0%(1倍)
2013/12/30 vs 2012/12/27
6%(1.06倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/29 vs 2014/12/30
-16%(0.84倍)
2016/12/28 vs 2015/12/29
3%(1.03倍)
2017/12/29 vs 2016/12/28
30%(1.3倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/28 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/28
31%(1.31倍)
2024/09/19 vs 2023/12/29
8%(1.08倍)
過去安値
249円(2004/08/04)
486%(5.86倍)
1,460円(9/19)