レオス・キャピタルワークス（7330）の株価チャート

株価

3/27

前日 (3/26): 1,294
始値: 1,298
高値: 1,320
安値: 1,285
終値 -0.7%: 1,285
出来高 -29.04%: 25,900

乖離率

株価（5日） 移動平均値: -2.87%
1,323
株価（25日） 移動平均値: -5.58%
1,361
出来高（5日） 移動平均値: -37.95%
41,740

2023/10/27～2024/03/27

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	PER	PBR
2024
03/27	1,298	1,320	1,285	1,285	-0.7%	25,900	165億9294万	-5.58%	12.63	2.41
03/26	1,292	1,311	1,273	1,294	-1.52%	36,500	167億916万	-5.2%	12.72	2.42
03/25	1,345	1,358	1,314	1,314	-3.24%	46,600	169億6741万	-3.74%	12.92	2.46
03/22	1,361	1,383	1,350	1,358	-0.59%	37,500	175億3558万	-0.37%	13.35	2.54
03/21	1,339	1,383	1,327	1,366	+3.48%	62,200	176億3888万	+0.37%	13.43	2.56
03/19	1,322	1,329	1,309	1,320	+0.3%	43,800	170億4489万	-2.65%	12.98	2.47
03/18	1,291	1,322	1,291	1,316	+0.92%	58,700	169億9324万	-2.66%	12.94	2.46
03/15	1,322	1,340	1,291	1,304	-3.19%	80,300	168億3829万	-3.34%	12.82	2.44
03/14	1,390	1,413	1,340	1,347	-2.18%	50,500	173億9354万	-0.37%	13.24	2.52
03/13	1,373	1,403	1,367	1,377	+0.29%	42,100	177億8092万	+1.92%	13.54	2.58
03/12	1,315	1,373	1,312	1,373	+2.92%	27,800	177億2927万	+1.7%	13.5	2.57
03/11	1,344	1,357	1,321	1,334	-2.63%	105,100	172億2567万	-0.82%	13.11	2.5
03/08	1,396	1,424	1,362	1,370	-1.72%	58,800	176億9053万	+2.01%	13.47	2.56
03/07	1,410	1,454	1,375	1,394	-0.85%	73,700	180億44万	+3.87%	13.7	2.61
03/06	1,395	1,430	1,381	1,406	+0.79%	42,200	181億5539万	+5%	13.82	2.63
03/05	1,388	1,417	1,386	1,395	-0.36%	60,800	180億1335万	+4.42%	13.71	2.61
03/04	1,389	1,465	1,375	1,400	+0.07%	108,900	180億7792万	+4.95%	13.76	2.62
03/01	1,412	1,429	1,390	1,399	-0.57%	65,500	180億6500万	+5.11%	13.75	2.62
02/29	1,449	1,459	1,407	1,407	-2.36%	55,400	181億6830万	+5.95%	13.83	2.63
02/28	1,437	1,461	1,425	1,441	+1.41%	87,200	186億734万	+8.92%	14.17	2.7
02/27	1,409	1,431	1,403	1,421	+1.43%	95,700	183億4908万	+7.9%	13.97	2.66
02/26	1,368	1,434	1,351	1,401	+3.78%	121,800	180億9083万	+6.95%	13.77	2.62
02/22	1,350	1,379	1,321	1,350	+2.66%	91,900	174億3228万	+3.45%	13.27	2.53
02/21	1,341	1,342	1,306	1,315	-2.59%	34,900	169億8033万	+1.23%	12.93	2.46
02/20	1,343	1,377	1,340	1,350	-1.32%	51,700	174億3228万	+4.33%	13.27	2.53
02/19	1,310	1,378	1,309	1,368	+4.43%	103,700	176億6471万	+6.13%	13.45	2.56
02/16	1,262	1,320	1,257	1,310	+4.88%	80,000	169億1576万	+2.02%	12.88	2.45
02/15	1,287	1,299	1,241	1,249	-3.92%	66,600	161億2808万	-2.27%	12.28	2.34
02/14	1,250	1,300	1,235	1,300	+4.17%	72,600	167億8664万	+1.96%	12.78	2.43
02/13	1,234	1,267	1,212	1,248	+1.46%	76,500	161億1517万	-1.73%	12.27	2.34
02/09	1,215	1,245	1,193	1,230	+0.24%	111,000	158億8274万	-2.92%	12.09	2.3
02/08	1,242	1,280	1,202	1,227	-11.15%	264,900	158億4400万	-3.16%	12.06	2.3
02/07	1,337	1,387	1,327	1,381	+3.37%	149,700	178億3257万	+9.08%	13.58	2.59
02/06	1,334	1,352	1,320	1,336	+0.15%	52,700	172億5150万	+6.2%	13.13	2.5
02/05	1,272	1,334	1,272	1,334	+5.21%	87,200	172億2567万	+6.81%	13.11	2.5
02/02	1,284	1,298	1,267	1,268	-1.25%	53,900	163億7343万	+2.51%	12.47	2.37
02/01	1,310	1,328	1,283	1,284	-3.53%	80,500	165億8003万	+4.56%	12.62	2.4
01/31	1,318	1,338	1,293	1,331	+0.99%	68,800	171億8693万	+9.28%	13.09	2.49
01/30	1,328	1,343	1,311	1,318	-1.13%	74,300	170億1907万	+9.2%	12.96	2.47
01/29	1,350	1,368	1,326	1,333	-0.74%	109,800	172億1276万	+11.27%	13.1	2.5
01/26	1,345	1,375	1,323	1,343	+1.28%	176,000	173億4189万	+13.05%	13.2	2.51
01/25	1,320	1,347	1,300	1,326	+0.38%	94,900	171億2237万	+12.66%	13.04	2.48
01/24	1,299	1,329	1,290	1,321	+1.69%	98,700	170億5780万	+13.1%	12.99	2.47
01/23	1,300	1,339	1,276	1,299	+1.96%	153,800	167億7372万	+12.08%	12.77	2.43
01/22	1,280	1,300	1,264	1,274	+1.59%	71,100	164億5090万	+10.78%	12.52	2.38
01/19	1,279	1,288	1,251	1,254	-1.34%	111,900	161億9265万	+9.71%	12.33	2.35
01/18	1,224	1,279	1,211	1,271	+5.3%	214,500	164億1216万	+11.79%	12.5	2.38
01/17	1,200	1,230	1,174	1,207	+1%	86,600	155億8574万	+6.91%	11.87	2.26
01/16	1,225	1,240	1,183	1,195	-2.45%	85,900	154億3079万	+6.22%	11.75	2.24
01/15	1,224	1,241	1,197	1,225	-0.16%	76,700	158億1818万	+9.08%	12.04	2.29
01/12	1,182	1,233	1,144	1,227	+4.78%	112,800	158億4400万	+9.65%	12.06	2.3
01/11	1,177	1,190	1,163	1,171	+0.52%	61,800	151億2088万	+4.93%	11.51	2.19
01/10	1,175	1,184	1,157	1,165	-1.1%	92,100	150億4341万	+4.58%	11.45	2.18
01/09	1,205	1,219	1,169	1,178	+0.26%	74,900	152億1127万	+5.65%	11.58	2.21
01/05	1,235	1,235	1,169	1,175	-5.47%	130,900	151億7254万	+5.48%	11.55	2.2
01/04	1,160	1,257	1,145	1,243	+5.07%	158,000	160億5061万	+11.58%	12.22	2.33
2023
12/29	1,169	1,200	1,145	1,183	+0.25%	78,900	152億7584万	+6.38%	11.63	2.33
12/28	1,144	1,189	1,109	1,180	+5.92%	121,700	152億3710万	+6.12%	11.6	2.33
12/27	1,045	1,116	1,031	1,114	+7.22%	104,000	143億8485万	+0.09%	10.95	2.2
12/26	1,037	1,053	1,031	1,039	0%	83,000	134億1639万	-6.98%	10.21	2.05
12/25	1,068	1,070	1,025	1,039	-0.95%	65,500	134億1639万	-7.56%	10.21	2.05
12/22	1,044	1,061	1,038	1,049	+0.58%	48,000	135億4552万	-7.09%	10.31	2.07
12/21	1,080	1,081	1,019	1,043	-4.05%	72,900	134億6805万	-7.94%	10.25	2.06
12/20	1,088	1,107	1,085	1,087	0%	50,600	140億3621万	-4.57%	10.69	2.14
12/19	1,086	1,092	1,072	1,087	+0.28%	26,900	140億3621万	-4.65%	10.69	2.14
12/18	1,097	1,097	1,065	1,084	-0.73%	31,100	139億9747万	-5.08%	10.66	2.14
12/15	1,089	1,102	1,080	1,092	+0.28%	36,300	141億77万	-4.46%	10.74	2.15
12/14	1,097	1,120	1,080	1,089	+0.55%	37,000	140億6203万	-4.89%	10.71	2.15
12/13	1,099	1,109	1,077	1,083	-1.1%	32,700	139億8456万	-5.5%	10.65	2.14
12/12	1,107	1,107	1,086	1,095	+0.09%	22,700	141億3951万	-4.62%	10.77	2.16
12/11	1,099	1,112	1,081	1,094	+0.18%	26,400	141億2660万	-4.87%	10.76	2.16
12/08	1,117	1,117	1,086	1,092	-1%	33,000	141億77万	-5.04%	10.74	2.15
12/07	1,117	1,118	1,079	1,103	-2.65%	49,200	142億4281万	-3.92%	10.84	2.17
12/06	1,118	1,144	1,118	1,133	+0.89%	19,700	146億3020万	-1.22%	11.14	2.23
12/05	1,131	1,137	1,115	1,123	-2.35%	22,400	145億107万	-1.66%	11.04	2.21
12/04	1,135	1,152	1,130	1,150	+1.32%	26,700	148億4972万	+0.97%	11.31	2.27
12/01	1,178	1,178	1,135	1,135	-3.49%	19,000	146億5602万	+0.09%	11.16	2.24
11/30	1,168	1,180	1,150	1,176	+0.51%	28,300	151億8545万	+3.98%	11.56	2.32
11/29	1,171	1,188	1,170	1,170	-0.09%	11,600	151億797万	+3.91%	11.5	2.31
11/28	1,191	1,191	1,169	1,171	-1.68%	14,100	151億2088万	+4.46%	11.51	2.31
11/27	1,183	1,216	1,179	1,191	+0.42%	20,400	153億7914万	+6.43%	11.71	2.35
11/24	1,210	1,222	1,186	1,186	-0.84%	20,800	153億1458万	+6.27%	11.66	2.34
11/22	1,221	1,221	1,191	1,196	-2.21%	28,700	154億4370万	+7.36%	11.76	2.36
11/21	1,224	1,224	1,198	1,223	+2%	46,800	157億9235万	+10.18%	12.02	2.41
11/20	1,175	1,210	1,175	1,199	+2.22%	60,900	154億8244万	+8.51%	11.79	2.36
11/17	1,169	1,173	1,150	1,173	+1.21%	23,900	151億4671万	+6.44%	11.53	2.31
11/16	1,172	1,178	1,142	1,159	-1.61%	29,000	149億6593万	+5.27%	11.39	2.29
11/15	1,138	1,179	1,138	1,178	+5.37%	70,200	152億1127万	+6.99%	11.58	2.32
11/14	1,129	1,135	1,113	1,118	-0.71%	25,700	144億3651万	+1.64%	10.99	2.2
11/13	1,138	1,138	1,116	1,126	+1.62%	23,900	145億3981万	+2.27%	11.07	2.22
11/10	1,132	1,132	1,098	1,108	-3.23%	60,600	143億738万	+0.54%	10.89	2.18
11/09	1,102	1,151	1,077	1,145	+1.69%	67,700	147億8515万	+4%	11.26	2.26
11/08	1,141	1,150	1,121	1,126	-1.23%	48,400	145億3981万	+2.27%	11.07	2.22
11/07	1,124	1,142	1,122	1,140	+0.88%	32,400	147億2059万	+3.35%	11.21	2.25
11/06	1,112	1,150	1,112	1,130	+2.82%	42,300	145億9146万	+2.17%	11.11	2.23
11/02	1,067	1,099	1,060	1,099	+4.37%	20,800	141億9116万	-0.99%	10.8	2.17
11/01	1,059	1,067	1,048	1,053	-0.38%	24,100	135億9717万	-5.56%	10.35	2.08
10/31	1,021	1,057	1,014	1,057	+3.53%	23,100	136億4882万	-5.71%	10.39	2.08
10/30	1,026	1,036	1,015	1,021	-2.48%	27,100	131億8396万	-9.49%	10.04	2.01
10/27	1,021	1,047	1,018	1,047	+2.95%	38,600	135億1970万	-7.75%	10.29	2.06

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	1,745 4/25	1,002 10/24	7,423,100 4/25	+14.54% 6/20	-11.44% 10/4

レオス・キャピタルワークス（7330）の株価チャート

株価

3/27

乖離率

2023/10/27～2024/03/27

株価推移

年初来

開示資料

決算

株式

チャート