7271 安永

7271
2020/09/17
時価
149億円
PER
-倍
2010年以降
赤字-131.58倍
(2010-2020年)
PBR
1.45倍
2010年以降
0.36-4.26倍
(2010-2020年)
配当
0.69%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,153
始値
1,150
高値
1,179
安値
1,139
終値 +2.08%
1,177
出来高 -13.88%
18,000

乖離率

株価(5日)
移動平均値
+2.79%
1,145
株価(25日)
移動平均値
+12.96%
1,042
出来高(5日)
移動平均値
-3.85%
18,720

2020/04/23~2020/09/18

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
2020
09/181,1501,1791,1391,177+2.08%18,000152億2877万+12.96%-1.48
09/171,1441,1531,1191,153+0.26%20,900149億1825万+11.4%-1.45
09/161,1171,1501,1121,150+2.95%16,600148億7943万+11.76%-1.45
09/151,1251,1251,0841,117-1.06%13,800144億5245万+9.19%-1.41
09/141,0941,1391,0901,129+4.54%24,300146億772万+11.01%-1.42
09/111,0501,0901,0261,080+2.96%40,600139億7373万+7.04%-1.36
09/101,0501,0501,0401,049+1.06%17,100135億7263万+4.48%-1.32
09/091,0281,0451,0221,038+1.67%15,300134億3030万+3.8%-1.31
09/081,0331,0421,0161,021-1.16%19,000132億1035万+2.41%-1.29
09/071,0261,0381,0221,033+3.2%9,000133億6561万+4.03%-1.3
09/049991,0129971,001-3.29%13,900129億5157万+1.32%-1.26
09/031,0181,0381,0091,035+2.48%13,500133億9149万+4.76%-1.3
09/021,0201,0209981,010-0.59%8,000130億6802万+2.43%-1.27
09/011,0171,0201,0131,016-2.03%5,200131億4565万+2.94%-1.28
08/311,0001,0381,0001,037+3.91%7,000134億1736万+4.96%-1.31
08/281,0431,043998998-3.76%12,900129億1276万+1.22%-1.26
08/271,0021,0439981,037+4.12%29,200134億1736万+4.96%-1.31
08/261,0021,0029919960%5,400128億8688万+0.91%-1.26
08/259911,003991996+0.3%8,000128億8688万+0.91%-1.26
08/241,0071,007991993+0.1%2,000128億4806万+0.51%-1.25
08/21986999986992+0.3%1,100128億3512万+0.3%-1.25
08/209901,001986989-0.3%8,000127億9631万-0.1%-1.25
08/191,0101,010992992-1.78%5,300128億3512万+0.1%-1.25
08/181,0011,0109981,010+0.9%7,200130億6802万+2.02%-1.27
08/179981,0029891,001+0.3%7,000129億5157万+1.11%-1.26
08/149991,014997998-1.19%9,600129億1276万+0.81%-1.26
08/139911,0139801,010+1.92%16,200130億6802万+2.02%-1.27
08/129761,002953991+2.59%13,500128億2219万-0.1%-1.25
08/11955984952966+3.65%17,200124億9872万-2.82%-1.22
08/07960960926932-1.89%13,700120億5881万-6.52%-1.17
08/06946956945950-1.14%7,500122億9170万-5.19%-1.2
08/05959966955961-0.83%3,900124億3403万-4.57%-1.21
08/04936969935969+5.21%11,900125億3754万-4.15%-1.22
08/03934934920921+1.66%8,600119億1648万-9.35%-1.16
07/31990990906906-8.48%17,000117億2240万-11.44%-1.14
07/301,0091,010990990-1.1%7,400128億925万-4.26%-1.25
07/291,0131,0131,0011,001-1.57%4,800129億5157万-4.39%-1.26
07/281,0421,0421,0131,017-2.4%3,500131億5859万-2.87%-1.28
07/271,0181,0509981,042+4.41%13,900134億8206万-0.48%-1.31
07/221,0301,036994998-3.57%8,200129億1276万-4.68%-1.26
07/211,0131,0359991,035+2.07%6,900133億9149万-1.33%-1.3
07/201,0091,0149861,014+1.3%8,700131億1977万-3.34%-1.28
07/171,0061,0109961,001-0.89%4,400129億5157万-4.39%-1.26
07/161,0351,0351,0051,010-2.42%8,000130億6802万-3.53%-1.27
07/151,0311,0401,0181,035+1.47%8,700133億9149万-1.15%-1.3
07/141,0111,0309991,020+0.89%12,600131億9741万-2.76%-1.29
07/139851,0129671,011+5.09%10,800130億8096万-3.81%-1.27
07/101,0051,005962962-4.09%20,800124億4697万-8.73%-1.21
07/091,0081,0239981,003-0.4%17,200129億7745万-5.02%-1.26
07/081,0111,0261,0061,007-0.1%7,600130億2920万-4.73%-1.27
07/071,0641,0641,0071,008-2.98%11,700130億4214万-4.73%-1.27
07/061,0521,0521,0161,039-0.76%16,700134億4324万-1.8%-1.31
07/031,0581,0681,0381,047-0.66%9,900135億4675万-0.85%-1.32
07/021,0481,0901,0391,054+0.57%15,400136億3732万-0.09%-1.33
07/011,0801,0801,0401,048-1.96%17,500135億5969万-0.57%-1.32
06/301,0601,0931,0561,069+1.04%13,600138億3140万+1.52%-1.35
06/291,0821,1001,0521,058-4.68%19,800136億8908万+0.57%-1.33
06/261,1301,1301,0841,110+0.73%26,300143億6188万+5.71%-1.4
06/251,1601,1601,1021,102-5.65%46,400142億5838万+5.25%-1.39
06/241,2981,3001,1261,168-10.7%225,900151億1233万+11.98%-1.47
06/231,0201,3081,0001,308+29.76%276,600169億2373万+26.01%-1.65
06/221,0021,0189991,008-0.69%10,000130億4214万-1.85%-1.27
06/191,0431,0431,0081,015-2.03%11,200131億3271万-1.07%-1.28
06/181,0641,0641,0261,036-1.52%7,800134億443万+1.07%-1.31
06/171,0301,0671,0271,052+1.15%14,600136億1144万+2.94%-1.33
06/169971,0409821,040+7.44%17,400134億5618万+1.86%-1.31
06/159901,003962968-2.81%15,200125億2460万-5.1%-1.22
06/129611,001956996-2.35%24,800128億8688万-2.54%-1.26
06/111,0661,0681,0201,020-5.99%13,100131億9741万-0.2%-1.29
06/101,0851,0871,0611,085+2.84%10,000140億3842万+6.37%-1.37
06/091,0861,0901,0501,055-2.5%15,900136億5026万+3.84%-1.33
06/081,0501,0861,0441,082+4.74%28,100139億9960万+6.71%-1.36
06/051,0211,0381,0151,033+1.18%15,200133億6561万+2.28%-1.3
06/041,0311,0351,0081,021-0.39%12,800132億1035万+1.39%-1.29
06/031,0121,0311,0121,025+1.69%15,400132億6210万+2.09%-1.29
06/029971,0099971,008+1.1%7,500130億4214万+0.7%-1.27
06/011,0191,019981997-2.16%20,200128億9982万-0.1%-1.26
05/291,0481,0481,0191,019-0.78%11,700131億8447万+2.21%-1.28
05/281,0231,0441,0151,027-0.1%24,600132億8798万+3.11%-1.29
05/271,0041,0331,0041,028-0.58%17,100133億92万+3.42%-1.3
05/261,0341,0341,0141,034+1.47%14,100133億7855万+4.13%-1.3
05/251,0051,0199991,019+0.2%7,100131億8447万+2.83%-1.28
05/221,0341,0341,0111,017-0.39%2,900131億5859万+2.83%-1.28
05/211,0321,0321,0081,021-0.68%5,900132億1035万+3.34%-1.29
05/201,0281,0281,0141,028-0.39%10,000133億92万+4.26%-1.3
05/191,0101,0329981,032+3.72%15,200133億5267万+4.88%-1.3
05/189871,036969995+1.32%40,400128億7394万+1.12%-1.25
05/15986986960982+0.51%10,400127億574万0%-1.24
05/141,0111,011977977-4.96%10,300126億4105万-0.1%-1.23
05/139951,0289901,028+1.28%6,600133億92万+5.76%-1.3
05/121,0161,0381,0151,015-0.2%8,700131億3271万+5.18%-1.28
05/119861,0309771,017+2.42%17,200131億5859万+5.94%-1.28
05/089991,002965993+3.87%12,200128億4806万+3.55%-1.25
05/079771,007956956-4.5%14,700123億6933万-0.42%-1.21
05/011,0131,0329911,001+0.3%23,500129億5157万+3.84%-1.26
04/309941,020993998+1.73%26,400129億1276万+3.42%-1.26
04/28964981945981+2.29%19,400126億9280万+1.87%-1.24
04/27963963948959+1.7%7,100124億815万-0.1%-1.21
04/24952952935943-0.95%9,200122億113万-1.26%-1.19
04/23948954928952+1.06%7,000123億1758万+0.32%-1.2

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
2010年
3月期
392
6/30
258
11/30

11/24
40,400
3/29
--+22.03%
6/8
-11.55%
7/13
2011年
3月期
946
3/31

3/30
335
4/1
158,900
11/19
122億3934万43億3423万+39.02%
11/25
-18.6%
8/23
2012年
3月期
1,360
6/27
458
11/24

11/22
223,300
5/12
175億9568万59億2560万+34.8%
6/6
-28.2%
8/16
2013年
3月期
631
4/3
290
10/15
108,200
5/15
81億6387万37億5202万+21.24%
2/12
-29.94%
5/18
2014年
3月期
650
3/19
390
6/7
1,200,800
3/19
84億1011万50億4582万+14.35%
3/18
-9.09%
6/7
2015年
3月期
775
7/17
430
5/22

5/21

他2件
365,300
6/6
100億2744万55億6361万+25%
6/20
-14.87%
10/17
2016年
3月期
616
4/3
451
2/12
49,100
3/28
79億7020万58億3532万+5.98%
10/16
-10.48%
2/12
2017年
3月期
3,750
12/5
449
6/24
9,935,700
12/5
485億1989万58億944万+255.91%
12/2
-20.64%
1/24
2018年
3月期
3,860
9/28
1,124
6/21

6/16
12,689,200
9/8
499億4314万145億4303万+58.89%
9/12
-18.54%
11/15
2019年
3月期
1,722
12/10
1,128
12/25
252,200
2/15
222億8033万145億9478万+43.26%
4/4
-12.49%
5/9
2020年
3月期
1,323
12/13
682
3/13
96,400
3/13
171億1781万88億2415万+13.81%
4/8
-30.51%
3/13
最新1,177
2020/9/18
18,000152億2877万+12.96%
1,042

年間値上がり率

1997/12/29 vs 1996/12/30
-54%(0.46倍)
1998/12/24 vs 1997/12/29
-47%(0.53倍)
1999/12/29 vs 1998/12/24
-5%(0.95倍)
2000/12/22 vs 1999/12/29
7%(1.07倍)
2001/12/26 vs 2000/12/22
-34%(0.66倍)
2002/12/26 vs 2001/12/26
-12%(0.88倍)
2003/12/29 vs 2002/12/26
22%(1.22倍)
2004/12/30 vs 2003/12/29
79%(1.79倍)
2005/12/30 vs 2004/12/30
163%(2.63倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
144%(2.44倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
-27%(0.73倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
262%(3.62倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/09/18 vs 2019/12/30
-3%(0.97倍)
過去安値
230円(2002/10/11)
412%(5.12倍)
1,177円(9/18)