7279 ハイレックスコーポレーション

7279
2024/09/18
時価
514億円
PER 予
21.94倍
2010年以降
赤字-26.99倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.21-1.12倍
(2010-2023年)
配当 予
2.97%
ROE 予
1.26%
ROA 予
0.79%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,339
始値
1,352
高値
1,365
安値
1,344
終値 +0.45%
1,345
出来高 -43.57%
13,600

乖離率

株価(5日)
移動平均値
+0.37%
1,340
株価(25日)
移動平均値
-3.03%
1,387
出来高(5日)
移動平均値
-51.22%
27,880

2024/04/24~2024/09/18

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
2024
09/181,3521,3651,3441,345+0.45%13,600514億154万-3.03%21.940.28
09/171,3511,3691,3341,339-0.81%24,100511億7224万-3.39%21.840.28
09/131,3481,3621,3481,350-0.37%12,100515億9262万-2.46%22.020.28
09/121,3381,3701,3261,355+3.28%26,100517億8370万-1.81%22.10.28
09/111,3671,3671,3001,312-3.1%63,500501億4038万-4.65%21.40.27
09/101,3951,3981,3441,354-1.96%26,300517億4549万-1.31%22.090.28
09/091,3641,3931,3401,381-0.93%57,100527億7734万+1.47%22.530.28
09/061,4281,4431,3851,394-2.38%81,100532億7416万+2.58%22.740.29
09/051,4431,4641,4261,428-1.11%46,400545億7353万+5%23.290.29
09/041,4701,4701,4271,444-3.67%57,100551億8499万+6.1%23.550.3
09/031,4711,5151,4711,499+2.6%34,700572億8692万+10.14%24.450.31
09/021,4421,4721,4371,461+2.24%30,000558億3468万+7.51%23.830.3
08/301,4221,4351,4091,429+0.14%42,200546億1174万+5.23%23.310.29
08/291,4131,4311,4051,427+1.35%18,100545億3531万+5.08%23.280.29
08/281,4121,4191,3881,408+0.43%19,100538億919万+3.53%22.970.29
08/271,3911,4201,3881,402+0.79%22,400535億7989万+2.86%22.870.29
08/261,4081,4081,3901,391-0.36%24,200531億5951万+1.83%22.690.29
08/231,4061,4131,3931,396-0.07%12,200533億5059万+1.9%22.770.29
08/221,3831,4041,3831,397+0.79%45,300533億8881万+1.67%22.790.29
08/211,3791,3861,3611,386+0.14%30,500529億6842万+0.65%22.610.29
08/201,3711,3881,3611,384+1.54%36,200528億9199万+0.14%22.570.28
08/191,3821,4071,3591,363+0.22%22,400520億8944万-1.37%22.230.28
08/161,3331,3611,3331,360+2.64%15,300519億7479万-1.73%22.180.28
08/151,3391,3471,3251,325-0.6%19,300506億3720万-4.33%21.610.27
08/141,3451,3451,3281,333+0.45%30,900509億4293万-3.89%21.740.27
08/131,2981,3271,2901,327+3.19%31,200507億1363万-4.53%21.640.27
08/091,3041,3341,2521,286+3.04%21,800491億4675万-7.68%20.980.26
08/081,2551,2771,2211,248-1.58%42,200476億9451万-10.73%20.360.26
08/071,1971,2741,1601,268+5.75%120,000484億5885万-9.69%20.680.26
08/061,1671,2151,1521,199+11.33%199,800458億2189万-15.02%19.560.25
08/051,2541,3051,0771,077-19.75%152,600411億5944万-24.21%17.570.22
08/021,4021,4051,3421,342-4.96%64,200512億8689万-6.55%21.890.28
08/011,4571,4571,4091,412-3.29%48,700539億6206万-2.08%23.030.29
07/311,4401,4631,4281,460+0.76%33,800557億9646万+1.11%23.810.3
07/301,4561,4591,4361,449-0.55%25,100553億7608万+0.42%23.630.3
07/291,4451,4651,4361,457+1.89%23,600556億8181万+1.04%23.770.3
07/261,4341,4511,4201,430-0.21%23,100546億4996万-0.76%23.320.29
07/251,4471,4511,4331,433-2.52%66,800547億6461万-0.56%23.370.29
07/241,4871,4991,4611,470-1.14%56,000561億7863万+2.08%23.980.3
07/231,4861,5151,4821,487+0.81%28,700568億2832万+3.48%24.250.31
07/221,4951,4951,4541,475-1.01%67,400563億6971万+2.86%24.060.3
07/191,4811,4921,4721,490-0.2%62,800569億4297万+4.12%24.30.31
07/181,4841,5041,4741,493+0.88%36,700570億5762万+4.63%24.350.31
07/171,4801,4981,4761,480-0.67%34,600565億6080万+3.93%24.140.3
07/161,4501,5201,4301,490+6.5%100,600569億4297万+4.86%24.30.31
07/121,3921,4051,3881,399-0.92%24,400534億6524万-1.48%22.820.29
07/111,3861,4321,3861,412+2.24%35,900539億6206万-0.77%23.030.29
07/101,3831,3951,3791,381-0.58%22,400527億7734万-3.09%22.530.28
07/091,3891,3981,3741,3890%37,800530億8307万-2.94%22.660.29
07/081,4061,4071,3891,389-1.07%21,800530億8307万-3.27%22.660.29
07/051,4171,4261,4041,404-0.85%17,300536億5632万-2.7%22.90.29
07/041,4021,4201,4021,416+1%24,400541億1493万-2.21%23.10.29
07/031,4271,4321,4021,402-1.96%47,300535億7989万-3.51%22.870.29
07/021,4481,4481,4271,430-1.38%21,700546億4996万-1.92%23.320.29
07/011,4711,4851,4501,450-1.43%9,400554億1430万-0.89%23.650.3
06/281,4851,4861,4641,471-1.08%49,700562億1685万+0.27%23.990.3
06/271,4571,4891,4571,487+2.06%20,000568億2832万+1.16%24.250.31
06/261,4491,4671,4441,457+1.18%30,300556億8181万-1.02%23.770.3
06/251,4221,4521,4221,440+1.77%25,100550億3213万-2.37%23.490.3
06/241,4311,4391,4151,415-0.77%20,300540億7671万-4.33%23.080.29
06/211,4371,4521,4261,426-0.77%23,800544億9709万-3.97%23.260.29
06/201,4161,4391,4161,437+1.84%11,700549億1748万-3.43%23.440.3
06/191,4051,4241,4051,411+0.43%14,400539億2384万-5.37%23.010.29
06/181,3931,4171,3931,405+1.08%17,200536億9454万-6.15%22.920.29
06/171,3991,4051,3851,390-1.7%14,500531億2129万-7.46%22.670.29
06/141,3801,4161,3801,414+1.36%23,300540億3849万-6.3%23.060.29
06/131,4201,4251,3941,395-1.48%24,600533億1237万-7.92%22.750.29
06/121,4041,4161,4001,416+0.5%53,100541億1493万-6.96%23.10.29
06/111,4461,4691,4051,409-2.49%123,200538億4741万-7.79%22.980.29
06/101,5001,5161,4421,445-2.5%159,200552億2321万-5.68%23.570.3
06/071,4551,4941,4511,482+0.41%101,600566億3723万-3.52%24.170.31
06/061,5211,5211,4691,476-2.38%189,700564億793万-4.09%24.080.3
06/051,5091,5241,5061,512-0.26%63,400577億8373万-1.95%24.660.31
06/041,5601,5601,5061,516-2.82%48,800579億3660万-1.88%24.730.31
06/031,5551,5831,5551,560+1.04%52,900596億1814万+0.91%25.450.32
05/311,5351,5491,5301,544+0.26%43,700590億667万-0.26%25.180.32
05/301,5201,5401,5061,540+0.59%25,800588億5380万-0.65%25.120.32
05/291,5371,5411,5261,531-0.58%29,700585億985万-1.29%24.970.32
05/281,5401,5421,5251,540-0.71%21,100588億5380万-0.77%25.120.32
05/271,5401,5571,5391,551+0.78%52,300592億7419万-0.26%25.30.32
05/241,5261,5411,5151,5390%22,500588億1559万-1.09%25.10.32
05/231,5391,5511,5241,539-0.52%21,600588億1559万-1.22%25.10.32
05/221,5521,5521,5341,547+0.13%21,400591億2132万-0.9%25.230.32
05/211,5481,5511,5271,545-0.06%29,000590億4489万-1.28%25.20.32
05/201,5191,5501,5191,546+1.98%28,800590億8310万-1.4%25.220.32
05/171,5421,5421,5091,516+0.66%18,000579億3660万-3.5%24.730.31
05/161,5551,5611,4851,506-3.77%52,600575億5443万-4.38%24.560.31
05/151,5381,5661,5381,565+1.82%34,500598億922万-0.95%25.530.32
05/141,5601,5601,5241,537-1.47%25,800587億3915万-2.84%25.070.32
05/131,5361,5601,5361,560+0.71%9,500596億1814万-1.58%25.450.32
05/101,5571,5681,5411,549-1.78%16,400591億9775万-2.39%25.270.32
05/091,5701,5841,5641,577+1.35%13,300602億6782万-0.82%25.720.32
05/081,5401,5561,5271,556+2.03%39,800594億6527万-2.26%25.380.32
05/071,5511,5631,5251,525-1.55%40,700582億8055万-4.57%24.870.31
05/021,5571,5701,5371,549-0.51%20,100591億9775万-3.49%25.270.32
05/011,5501,5731,5451,557+0.52%32,400595億349万-3.17%25.40.32
04/301,5681,5721,5481,549-1.4%18,300591億9775万-3.79%25.270.33
04/261,5501,5801,5301,571+0.64%46,700600億3852万-2.54%25.620.33
04/251,5661,5841,5581,561-2.74%261,300596億5636万-3.28%25.460.33
04/241,5741,6051,5461,605+1.71%29,300613億3789万-0.74%26.180.34

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
10月期
1,810
11/7
900
10/10
114,700
1/29
--+10.07%
6/4
-21.73%
10/7
2009年
10月期
995
11/4
508
2/24
68,900
8/21
--+18.2%
5/8
-19.48%
1/14
2010年
10月期
1,285
4/7
670
12/10
255,800
3/9
--+21.1%
3/10
-13.53%
5/20
2011年
10月期
1,569
3/9
998
11/1
178,200
5/31
599億6209万381億4032万+11.66%
5/31
-19.21%
3/15
2012年
10月期
1,587
4/4
1,016
11/22
230,500
5/31
606億4999万388億2822万+10.65%
2/16
-15.45%
5/31
2013年
10月期
2,329
5/21
1,118
11/12
113,000
7/2
890億683万427億2633万+20.22%
3/13
-11.31%
6/13
2014年
10月期
3,255
9/30
2,062
11/8
220,800
3/20
1243億9555万788億295万+9.85%
9/30
-11.48%
10/17
2015年
10月期
4,310
6/8
2,891
11/17
104,600
6/8
1647億1423万1104億8465万+11.42%
2/27
-14.18%
9/7
2016年
10月期
3,890
11/12
2,207
7/8
287,700
9/16
1486億6319万843億4438万+14.28%
8/2
-13.89%
7/7
2017年
10月期
3,160
2/22
2,559
11/15
74,400
9/4
1207億6495万977億9668万+10.56%
12/12
-8.41%
4/13
2018年
10月期
2,935
3/6

2/27
2,275
9/18

9/11
58,300
12/19
1121億6618万869億4312万+4.57%
2/28
-11.46%
9/12
2019年
10月期
2,481
11/21
1,573
9/4
57,700
10/29
948億1577万601億1496万+8.5%
2/22
-25.14%
12/26
2020年
10月期
2,048
12/16
1,025
3/23
162,900
5/11
782億6792万391億7217万+12.68%
5/29
-30.81%
3/23
2021年
10月期
1,966
6/4
1,103
11/2
669,300
3/19
751億3414万421億5308万+17.58%
12/16
-10.65%
12/1
2022年
10月期
1,916
11/9
1,011
5/19
112,400
10/27
732億2331万386億3714万+7.16%
7/21
-18.85%
3/9
2023年
10月期
1,658
10/2
1,001
12/26
380,200
9/11
633億6338万382億5497万+25.38%
9/13
-11.51%
10/24
最新1,345
2024/9/18
13,600514億154万-3.03%
1,387

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
-8%(0.92倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
7%(1.07倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
74%(1.74倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/26 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/26
-21%(0.79倍)
1993/12/30 vs 1992/12/30
43%(1.43倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/29 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/29
-15%(0.85倍)
1999/12/30 vs 1998/12/30
115%(2.15倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
11%(1.11倍)
2003/12/30 vs 2002/12/30
-5%(0.95倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
53%(1.53倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/09/18 vs 2023/12/29
-1%(0.99倍)
過去安値
315円(1983/03/15)
328%(4.28倍)
1,345円(9/18)