7271 安永

7271
2019/08/16
時価
160億円
PER 予
35.38倍
2010年以降
赤字-131.58倍
(2010-2019年)
PBR
1.23倍
2010年以降
0.36-4.26倍
(2010-2019年)
配当 予
0.89%
ROE 予
3.49%
ROA 予
1.14%
資料
Link
CSV,JSON

株価チャート

株価

8/19

前日 (8/16)
1,242
始値
1,243
高値
1,259
安値
1,231
終値 +0.56%
1,249
出来高 -33.86%
16,600

乖離率

株価(5日)
移動平均値
+1.22%
1,234
株価(25日)
移動平均値
-8.5%
1,365
出来高(5日)
移動平均値
-53.27%
35,520

2019/03/20~2019/08/19

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
2019
08/191,2431,2591,2311,249+0.56%16,600161億6036万-8.5%35.581.24
08/161,2391,2561,2311,242+0.24%25,100160億6978万-9.61%35.381.23
08/151,2021,2391,1731,239+1.39%81,100160億3097万-10.35%35.291.23
08/141,2291,2301,2031,222+0.16%21,900158億1101万-12.09%34.811.21
08/131,2361,2361,2001,220-2.63%32,900157億8513万-12.86%34.751.21
08/091,2591,2871,2501,253-0.16%46,600162億1211万-11.2%35.691.24
08/081,3131,3191,2481,255-7.58%142,100162億3799万-11.62%35.751.25
08/071,3561,3841,3091,358+1.49%33,200175億7067万-4.9%38.681.35
08/061,2821,3391,2561,338+1.21%37,700173億1189万-6.56%38.111.33
08/051,3801,3931,2931,322-4.2%48,400171億488万-8%37.661.31
08/021,4011,4051,3721,380-2.47%46,700178億5532万-4.17%39.311.37
08/011,4201,4381,4021,415-0.98%17,300183億817万-1.87%40.311.4
07/311,4671,4671,4261,429-2.59%19,400184億8931万-0.83%40.71.42
07/301,4271,4671,4271,467+2.8%37,300189億8098万+1.88%41.791.46
07/291,4601,4601,4271,427-2.26%23,200184億6343万-0.76%40.651.42
07/261,4581,4641,4311,460-0.21%17,600188億9041万+1.6%41.591.45
07/251,4671,4741,4531,463-0.2%17,900189億2922万+1.95%41.671.45
07/241,4761,4871,4531,466-0.34%32,200189億6804万+2.16%41.761.46
07/231,4301,5151,4301,471+3.3%104,500190億3273万+2.72%41.91.46
07/221,3981,4341,3981,424+1.79%18,700184億2462万-0.49%40.561.41
07/191,3701,4071,3701,399+2.12%24,600181億115万-2.24%39.851.39
07/181,4031,4101,3681,370-2.49%40,300177億2593万-4.33%39.021.36
07/171,4001,4221,3811,405-0.64%26,200181億7878万-2.16%40.021.39
07/161,4301,4521,4141,414-1.39%14,400182億9523万-1.81%40.281.4
07/121,4731,4741,4331,434-2.12%21,400185億5400万-0.69%40.851.42
07/111,4561,4751,4351,465+1.45%23,500189億5510万+1.31%41.731.45
07/101,4401,4581,4201,444-0.62%23,900186億8339万-0.07%41.131.43
07/091,4711,4891,4521,453-1.16%19,700187億9984万+0.41%41.391.44
07/081,4991,5061,4701,470-1.41%30,200190億1979万+1.52%41.871.46
07/051,4861,5021,4651,491+1.5%29,900192億9151万+3.25%42.471.48
07/041,4651,4811,4501,4690%21,400190億686万+1.8%41.841.46
07/031,4471,4911,4321,469+1.45%60,100190億686万+1.73%41.841.46
07/021,4641,4651,4301,448-1.03%28,500187億3514万+0.21%41.251.44
07/011,4671,4801,4371,463+3.61%55,000189億2922万+0.97%41.671.45
06/281,4051,4351,3921,412-0.77%47,600182億6935万-2.75%40.221.4
06/271,4041,4241,3981,423+2.08%29,900184億1168万-2.27%40.531.41
06/261,3991,4351,3941,394-0.85%24,400180億3646万-4.52%39.711.38
06/251,4091,4261,3981,406-0.21%24,600181億9172万-3.9%40.051.4
06/241,4081,4231,3921,409+0.36%25,200182億3054万-3.89%40.131.4
06/211,4301,4301,3951,404-1.13%40,900181億6584万-4.42%39.991.39
06/201,4501,4621,4161,420-1.93%28,700183億7286万-3.6%40.451.41
06/191,4251,4691,4251,448+3.5%91,700187億3514万-2.16%41.251.44
06/181,4211,4531,3911,399-2.17%40,700181億115万-5.35%39.851.39
06/171,4291,4491,3901,430-0.42%59,500185億225万-3.57%40.731.42
06/141,4301,4581,4151,436+0.28%40,000185億7988万-3.49%40.91.43
06/131,4611,4681,4221,432-2.85%62,500185億2813万-4.15%40.791.42
06/121,4931,5131,4691,474-1.99%30,900190億7155万-1.67%41.991.46
06/111,4961,5171,4841,504+0.2%38,700194億5971万-0.07%42.841.49
06/101,5011,5331,4921,501+0.87%49,500194億2089万-0.6%42.751.49
06/071,4771,5091,4471,488+2.76%69,600192億5269万-2.11%42.381.48
06/061,4921,4921,4481,448-2.95%34,100187億3514万-5.3%41.251.44
06/051,5001,5141,4751,492+2.12%45,000193億444万-3.12%42.51.48
06/041,4051,4691,3871,461+6.25%97,300189億335万-5.68%41.621.45
06/031,4691,4691,3721,375-6.53%79,700177億9062万-11.86%39.171.37
05/311,4821,5041,4321,471-0.81%75,900190億3273万-6.72%41.91.46
05/301,4931,5101,4591,483-0.67%54,100191億8800万-6.91%42.241.47
05/291,5661,5661,4871,493-4.78%92,700193億1738万-6.98%42.531.48
05/281,5471,5871,5211,568+2.28%101,900202億8778万-3.09%44.661.56
05/271,5181,5451,5041,533+1.19%75,400198億3493万-5.95%43.671.52
05/241,4801,5381,4761,515+0.33%87,300196億203万-7.79%43.151.5
05/231,4861,5261,4081,510+1.68%207,500195億3734万-8.98%43.011.5
05/221,4801,5141,4551,485+0.34%48,800192億1387万-11.5%42.31.47
05/211,4851,4851,4271,480+0.68%31,300191億4918万-12.94%42.161.47
05/201,5231,5481,4511,470-3.29%64,900190億1979万-14.58%41.871.46
05/171,5751,5931,5011,520-3.37%108,300196億6673万-12.74%43.31.51
05/161,4941,5741,4501,573+12.04%155,300203億5247万-10.98%44.811.56
05/151,3661,4431,3551,404-7.45%234,100181億6584万-21.12%39.991.39
05/141,4911,5391,4281,517-3.31%87,200196億2791万-15.49%43.211.51
05/131,5861,6351,5681,569-0.19%73,600203億72万-12.93%44.691.56
05/101,5731,6301,5511,572+0.58%69,700203億3954万-12.37%44.781.56
05/091,6741,6741,5531,563-4.64%106,100202億2309万-12.49%44.521.55
05/081,6001,6661,5551,639+1.49%106,900212億642万-7.92%46.691.63
05/071,7011,7111,6101,615-7.71%164,000208億9590万-8.71%461.6
04/261,7001,7631,6871,750+2.04%92,400226億4261万-0.51%49.851.74
04/251,7201,7361,6881,715-0.29%53,900221億8976万-1.72%48.851.7
04/241,7141,7401,6851,720+0.29%103,000222億5445万-0.69%48.991.71
04/231,7601,7631,6931,715-1.15%73,000221億8976万-0.12%48.851.7
04/221,8081,8171,7211,735-4.62%101,300224億4853万+1.82%49.421.72
04/191,8301,8311,7851,819-1.73%113,200235億3538万+7.63%51.811.81
04/181,8301,9121,8001,851+2.66%224,100239億4942万+10.71%52.721.84
04/171,8131,8621,7681,803-0.55%125,600233億2836万+9.01%51.361.79
04/161,8761,8761,7911,813-2.63%153,500234億5775万+10.62%51.641.8
04/151,8851,9191,8471,8620%117,800240億9174万+14.66%53.041.85
04/121,9241,9431,8431,862-2.21%159,200240億9174万+15.94%53.041.85
04/111,9711,9791,8991,904-4.9%176,500246億3516万+19.67%54.231.89
04/102,0562,0881,9812,002-0.65%361,300259億315万+27.11%57.031.99
04/091,9502,0611,8912,015-0.25%466,900260億7135万+29.58%57.42
04/082,1182,1802,0082,020+1.35%549,900261億3605万+31.51%57.542.01
04/052,1032,2201,9661,993-7.13%965,300257億8670万+31.38%56.771.98
04/041,9002,2501,8462,146+13.61%2,228,800277億6631万+43.26%61.132.13
04/031,8001,9661,7661,889+5.71%1,173,000244億4108万+28.15%53.811.88
04/021,7491,8881,6611,787+6.37%1,271,000231億2134万+22.4%50.91.77
04/011,4101,6801,4051,680+21.74%1,163,800217億3691万+15.78%47.851.67
03/291,3811,3881,3461,380-0.07%20,100178億5532万-4.5%13.321.37
03/281,3981,3981,3451,381-0.86%23,700178億6826万-4.89%13.331.37
03/271,4011,4041,3711,393+1.09%24,200180億2352万-4.59%13.451.38
03/261,3751,3981,3611,378+1.92%44,800178億2944万-6.07%13.311.37
03/251,3831,3831,3401,352-4.32%39,900174億9303万-8.34%13.051.34
03/221,3891,4141,3591,413+2.17%22,900182億8229万-4.78%13.641.4
03/201,3571,3851,3541,383+1.77%26,500178億9413万-6.81%13.351.37

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
最新1,249
2019/8/19
16,600161億6036万-8.5%
1,365

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)
2019/08/19 vs 2018/12/28
-5%(0.95倍)
過去安値
230円(2002/10/11)
443%(5.43倍)
1,249円(8/19)