7271 安永

7271
2019/12/05
時価
168億円
PER 予
-倍
2010年以降
赤字-131.58倍
(2010-2019年)
PBR
1.31倍
2010年以降
0.36-4.26倍
(2010-2019年)
配当 予
0.69%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
1,294
始値
1,299
高値
1,314
安値
1,295
終値 +0.93%
1,306
出来高 +13.38%
16,100

乖離率

株価(5日)
移動平均値
+1.08%
1,292
株価(25日)
移動平均値
-0.46%
1,312
出来高(5日)
移動平均値
-14.36%
18,800

2019/07/10~2019/12/05

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
12/051,2991,3141,2951,306+0.93%16,100168億9786万-0.46%-1.31
12/041,2651,2941,2651,294+0.47%14,200167億4259万-1.52%-1.29
12/031,2811,2911,2671,288-0.39%15,900166億6496万-2.2%-1.29
12/021,2971,2981,2861,293+1.17%16,800167億2966万-2.12%-1.29
11/291,3041,3131,2661,278-1.39%31,000165億3558万-3.55%-1.28
11/281,3011,3191,2931,296-0.38%24,700167億6847万-2.41%-1.3
11/271,2991,3071,2821,301+1.56%19,500168億3316万-2.11%-1.3
11/261,2891,2971,2801,281+0.63%19,500165億7439万-3.61%-1.28
11/251,2691,2831,2691,273+0.95%9,300164億7088万-4.21%-1.27
11/221,2681,2911,2591,261+0.08%20,800163億1562万-5.19%-1.26
11/211,2631,2701,2401,260-0.47%24,600163億268万-5.41%-1.26
11/201,2951,2951,2651,266-2.39%23,700163億8031万-4.95%-1.27
11/191,3111,3111,2971,297-0.31%9,200167億8141万-2.48%-1.3
11/181,3211,3211,3001,301-1.44%16,300168億3316万-2.03%-1.3
11/151,3011,3281,3011,320+1.46%14,500170億7900万-0.38%-1.32
11/141,3401,3401,3011,301-2.84%20,100168億3316万-1.51%-1.3
11/131,3711,3711,3361,339-1.76%12,600173億2483万+1.67%-1.34
11/121,3841,3841,3501,363-1.23%12,000176億3536万+3.89%-1.36
11/111,3301,3901,3301,380+3.99%43,100178億5532万+5.59%-1.38
11/081,3551,3571,3241,327-1.12%21,100171億6957万+1.92%-1.33
11/071,3561,3561,3311,342-0.89%16,900173億6365万+3.23%-1.34
11/061,3681,3681,3501,354-0.66%17,600175億1891万+4.31%-1.35
11/051,3391,3701,3391,363+2.71%21,900176億3536万+5.17%-1.36
11/011,3701,3701,3131,327-3.63%45,600171億6957万+2.55%-1.33
10/311,3811,3941,3511,377+0.88%41,300178億1650万+6.41%-1.38
10/301,3901,3901,3591,365-1.16%37,000176億6124万+5.57%-1.37
10/291,3941,4121,3691,381-0.43%52,700178億6826万+6.89%-1.38
10/281,3891,3981,3761,387+0.51%24,700179億4589万+7.52%-1.39
10/251,3851,3921,3581,380+1.1%49,800178億5532万+7.23%-1.38
10/241,3161,3721,3111,365+4.52%83,400176億6124万+6.23%-1.37
10/231,3171,3171,2901,306+0.62%15,800168億9786万+1.71%-1.31
10/211,3011,3131,2941,298-0.38%12,300167億9435万+0.85%-1.3
10/181,2861,3111,2861,303+1.32%14,700168億5904万+1.09%-1.3
10/171,2951,3011,2811,286-1.61%26,000166億3908万-0.23%-1.29
10/161,3101,3491,2961,307+3.16%60,300169億1080万+1.32%-1.31
10/151,2321,2861,2301,267+4.11%53,000163億9325万-1.93%-1.27
10/111,2581,2581,2091,217-1.93%58,200157億4632万-5.88%-1.22
10/101,3201,3221,2411,241+1.89%111,500160億5685万-3.95%-1.24
10/091,2111,2321,2111,218-0.57%17,900157億5926万-5.65%-1.22
10/081,2251,2371,2181,225+1.07%20,300158億4983万-5.11%-1.23
10/071,2191,2231,2101,212-0.57%20,400156億8163万-6.12%-1.21
10/041,2211,2401,2151,219-0.49%24,600157億7220万-5.58%-1.22
10/031,2301,2321,2171,225-2.31%37,300158億4983万-5.11%-1.23
10/021,2611,2701,2421,254-1.88%26,700162億2505万-2.79%-1.25
10/011,2821,3021,2731,278-0.39%20,800165億3558万-0.78%-1.28
09/301,3081,3191,2831,283-2.95%22,400166億27万-0.31%-1.28
09/271,3181,3431,3131,322+0.92%20,600171億488万+2.72%-1.32
09/261,3351,3651,3011,310-1.87%47,700169億4961万+2.02%-1.31
09/251,3251,3351,3171,335-0.74%13,000172億7308万+4.05%-1.34
09/241,3251,3571,3251,345+0.75%19,000174億246万+5.08%-1.35
09/201,3331,3381,3211,335+0.53%13,400172億7308万+4.71%-1.34
09/191,3201,3511,3201,328+1.07%14,600171億8251万+4.4%-1.33
09/181,3281,3351,3141,314-1.79%14,300170億137万+3.71%-1.31
09/171,3301,3551,3191,338-0.52%27,200173億1189万+5.85%-1.34
09/131,3681,3701,3361,345-1.39%34,700174億246万+6.75%-1.35
09/121,3571,3701,3491,364+1.04%42,700176億4830万+8.51%-1.36
09/111,3251,3511,3251,350+2.97%36,400174億6716万+7.48%-1.35
09/101,3191,3351,3051,311-0.61%18,900169億6255万+4.38%-1.31
09/091,3551,3551,3101,319-2.66%20,600170億6606万+5.02%-1.32
09/061,2871,3771,2871,355+5.78%84,600175億3185万+7.63%-1.36
09/051,1981,3171,1981,281+7.65%87,500165億7439万+1.59%-1.28
09/041,2061,2081,1901,190-2.46%17,600153億9698万-6.08%-1.19
09/031,2061,2311,1991,220+1.16%8,400157億8513万-4.54%-1.22
09/021,2181,2271,2061,206-2.19%11,800156億399万-6.22%-1.21
08/301,2091,2361,2091,233+2.07%16,900159億5334万-4.93%-1.23
08/291,2151,2181,2071,208-0.82%23,900156億2987万-7.5%-1.21
08/281,2031,2271,2011,218+1.25%13,100157億5926万-7.45%-1.22
08/271,2171,2261,2031,203-0.91%24,700155億6518万-9.28%-1.2
08/261,2301,2451,2131,214-3.65%27,700157億750万-9.06%-1.21
08/231,2731,2791,2541,260-0.32%21,700163億268万-6.18%-1.26
08/221,2121,2851,2121,264+0.32%48,900163億5443万-6.16%-1.26
08/211,2681,2731,2551,260-1.56%9,100163億268万-6.87%-1.26
08/201,2441,2841,2441,280+2.48%18,200165億6145万-5.81%-1.28
08/191,2431,2591,2311,249+0.56%16,600161億6036万-8.5%-1.25
08/161,2391,2561,2311,242+0.24%25,100160億6978万-9.61%-1.24
08/151,2021,2391,1731,239+1.39%81,100160億3097万-10.35%-1.24
08/141,2291,2301,2031,222+0.16%21,900158億1101万-12.09%-1.22
08/131,2361,2361,2001,220-2.63%32,900157億8513万-12.86%-1.22
08/091,2591,2871,2501,253-0.16%46,600162億1211万-11.2%-1.25
08/081,3131,3191,2481,255-7.58%142,100162億3799万-11.62%-1.26
08/071,3561,3841,3091,358+1.49%33,200175億7067万-4.9%-1.36
08/061,2821,3391,2561,338+1.21%37,700173億1189万-6.56%-1.34
08/051,3801,3931,2931,322-4.2%48,400171億488万-8%-1.32
08/021,4011,4051,3721,380-2.47%46,700178億5532万-4.17%-1.38
08/011,4201,4381,4021,415-0.98%17,300183億817万-1.87%-1.42
07/311,4671,4671,4261,429-2.59%19,400184億8931万-0.83%-1.43
07/301,4271,4671,4271,467+2.8%37,300189億8098万+1.88%-1.47
07/291,4601,4601,4271,427-2.26%23,200184億6343万-0.76%-1.43
07/261,4581,4641,4311,460-0.21%17,600188億9041万+1.6%-1.46
07/251,4671,4741,4531,463-0.2%17,900189億2922万+1.95%-1.46
07/241,4761,4871,4531,466-0.34%32,200189億6804万+2.16%-1.47
07/231,4301,5151,4301,471+3.3%104,500190億3273万+2.72%-1.47
07/221,3981,4341,3981,424+1.79%18,700184億2462万-0.49%-1.42
07/191,3701,4071,3701,399+2.12%24,600181億115万-2.24%-1.4
07/181,4031,4101,3681,370-2.49%40,300177億2593万-4.33%-1.37
07/171,4001,4221,3811,405-0.64%26,200181億7878万-2.16%-1.41
07/161,4301,4521,4141,414-1.39%14,400182億9523万-1.81%-1.41
07/121,4731,4741,4331,434-2.12%21,400185億5400万-0.69%-1.43
07/111,4561,4751,4351,465+1.45%23,500189億5510万+1.31%-1.47
07/101,4401,4581,4201,444-0.62%23,900186億8339万-0.07%-1.44

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1,306
2019/12/5
16,100168億9786万-0.46%
1,312

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)
2019/12/05 vs 2018/12/28
-1%(0.99倍)
過去安値
230円(2002/10/11)
468%(5.68倍)
1,306円(12/5)