7379 サーキュレーション

7379
2024/09/18
時価
53億円
PER 予
26.85倍
2021年以降
13.95-131.81倍
(2021-2024年)
PBR
1.95倍
2021年以降
1.91-19.63倍
(2021-2024年)
配当 予
0%
ROE 予
7.26%
ROA 予
5.53%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
638
始値
636
高値
652
安値
629
終値 -0.16%
637
出来高 -75.99%
9,100

乖離率

株価(5日)
移動平均値
-2.45%
653
株価(25日)
移動平均値
+0.47%
634
出来高(5日)
移動平均値
-59.77%
22,620

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
09/18636652629637-0.16%9,10053億7850万+0.47%26.851.95
09/17666673626638-7%37,90053億8695万+0.79%26.891.95
09/13648686648686+5.05%45,80057億9224万+9.06%28.922.1
09/12680680637653+0.31%11,80055億1360万+4.82%27.532
09/11638660638651+0.93%8,50054億9671万+5.34%27.441.99
09/10662677627645-2.42%28,40054億4605万+5.22%27.191.97
09/09601663601661+5.09%17,40055億8115万+8.9%27.862.02
09/06640650625629-3.23%20,80053億1096万+3.97%26.521.92
09/05654672648650-2.11%11,40054億8827万+7.26%27.41.99
09/04661685660664-2.21%24,10056億648万+9.21%27.992.03
09/03639681638679+7.1%29,70057億3313万+11.68%28.622.08
09/02622638618634+2.76%12,60053億5317万+4.28%26.731.94
08/30615625615617-0.16%5,80052億963万+1.15%26.011.89
08/29619627617618-1.59%4,80052億1808万+0.82%26.051.89
08/28623635621628-0.79%3,60053億251万+2.11%26.471.92
08/27605634605633+2.93%9,90053億4473万+2.59%26.681.94
08/26596616587615+3.19%20,80051億9275万-0.65%25.931.88
08/23625625585596-3.09%55,40050億3232万-4.33%25.121.82
08/22636655613615-3.45%28,50051億9275万-1.91%25.931.88
08/21617670617637+1.59%50,70053億5621万+0.95%26.851.95
08/20609631607627+3.98%15,50052億7212万-1.1%26.431.92
08/19603615593603-1.79%18,10050億7032万-5.19%25.421.84
08/16617626603614-0.49%10,80051億6281万-3.91%25.881.88
08/15609631605617+0.98%8,90051億8804万-4.04%26.011.89
08/14591622591611+1.16%19,10051億3759万-5.42%25.761.87
08/13554606554604+9.82%23,10050億7873万-7.08%25.461.85
08/09531565531550+3.58%8,40046億2467万-15.9%23.191.68
08/08518555514531+2.31%12,40044億6491万-19.55%22.381.62
08/07496545496519+0.58%18,30043億6401万-22.19%21.881.59
08/06507555507516+1.78%30,50043億3878万-23.44%21.751.58
08/05527551507507-16.47%43,60042億6310万-25.66%21.371.55
08/02622634607607-8.31%31,80051億395万-12.03%25.591.86
08/01676687658662-3.22%10,90055億6642万-4.75%27.912.02
07/31677684677684+0.59%3,00057億5141万-1.87%30.992.08
07/30688695678680-1.02%6,90057億1778万-2.58%32.492.18
07/29680695680687+1.48%3,10057億7663万-1.72%32.822.21
07/26681688677677-1.31%3,20056億9255万-3.42%32.342.17
07/25680687672686+1.78%12,10057億6823万-2.28%32.772.2
07/24686686667674-0.44%10,50056億6732万-3.99%32.22.16
07/23689700671677-1.88%18,80056億9255万-3.56%32.342.17
07/22697701688690-1%8,50057億9896万-1.85%32.952.21
07/19707713697697-2.38%6,30058億5779万-0.85%33.282.24
07/18697718697714+0.99%9,40060億67万+1.42%34.092.29
07/17700708693707+1.43%11,70059億4184万+0.43%33.762.27
07/16695713693697+0.29%14,50058億5779万-1.13%33.282.24
07/12676697672695+1.61%14,20058億4098万-1.7%33.192.23
07/11694694669684-1.58%18,40057億4854万-3.39%32.662.2
07/10706707679695-0.43%51,90058億4098万-1.97%33.192.23
07/09700707698698-0.29%5,90058億6620万-1.83%33.332.24
07/08700709700700-0.57%3,40058億8301万-1.96%33.432.25
07/05702710698704+0.28%6,50059億1662万-1.4%33.622.26
07/04699713699702-0.28%9,20058億9981万-1.4%33.522.25
07/03700706698704-0.28%8,50059億1662万-0.98%33.622.26
07/02704708697706-0.42%5,50059億3343万-0.56%33.712.27
07/01724727701709-2.21%19,90059億5864万0%33.862.28
06/28724726718725+0.97%10,00060億9311万+2.4%34.622.33
06/27721731718718-0.69%17,60060億3428万+1.7%34.292.3
06/26710730709723+1.97%29,90060億7630万+2.41%34.522.32
06/25702717697709+1.29%20,30059億5864万+0.57%33.862.28
06/24725725697700-3.45%28,60058億8301万-0.85%33.432.25
06/21707725707725+2.55%43,50060億9311万+2.69%34.622.33
06/20682715677707+3.82%25,10059億4184万+0.14%33.762.27
06/19688695681681-1.45%9,90057億2332万-3.54%32.522.19
06/18687695681691+0.88%11,50058億737万-2.4%332.22
06/17687696677685-0.29%28,90057億5694万-3.39%32.712.2
06/14667712667687-5.5%139,20057億7375万-3.38%32.812.2
06/13726730710727+0.14%46,00061億992万+2.11%34.722.33
06/12724738714726-1.09%58,00061億152万+1.97%34.672.33
06/11750755720734-1.87%86,40061億6875万+3.09%35.052.36
06/10760760736748+4.62%168,20062億8641万+4.91%35.722.4
06/07718732715715-0.42%20,40060億907万+0.42%34.142.29
06/06718744713718-1.37%78,90060億3428万+0.84%34.292.3
06/05789803728728-7.73%585,00061億1833万+2.25%34.762.34
06/04789789753789+14.51%814,20066億3099万+10.97%37.682.53
06/03672696672689+3.45%9,10057億9056万-2.55%32.92.21
05/31674674663666-1.19%7,00055億9726万-5.93%31.82.14
05/30678678658674-0.15%15,40056億6449万-4.94%32.182.16
05/29690693675675-0.74%10,00056億7290万-5.06%32.232.17
05/28683694680680+0.15%8,80057億1492万-4.36%32.472.18
05/27707707658679-1.16%16,40057億651万-4.5%32.422.18
05/24696698680687-2.55%8,10057億7375万-3.51%32.812.2
05/23711713704705-0.84%32,00059億2503万-0.84%33.662.26
05/22725725711711-0.28%1,00059億7545万+0.14%33.952.28
05/21736736713713+0.85%8,90059億9226万+0.71%34.052.29
05/20710717707707-1.53%6,40059億4184万-0.14%33.762.27
05/17718722705718-0.28%9,40060億3428万+1.41%34.292.3
05/16727727712720-0.55%3,30060億5109万+1.69%34.382.31
05/157337337247240%4,10060億8471万+2.4%34.572.32
05/14715732715724-0.14%14,70060億8471万+2.55%34.572.32
05/137107357107250%6,30060億9311万+2.84%34.622.33
05/10724730719725-0.28%16,60060億9311万+2.84%34.622.33
05/09741742725727-0.55%8,40061億992万+3.12%34.722.33
05/08729747726731-0.54%8,10061億4354万+3.69%34.912.35
05/07724748724735+1.52%19,80061億7716万+4.11%35.12.36
05/027257317217240%9,20060億8471万+2.55%34.572.32
05/01724732712724-0.14%9,80060億8471万+2.55%34.572.32
04/30705731705725+2.98%27,70060億9311万+2.69%34.622.11
04/26694719680704+1.88%31,70059億1662万-0.28%33.622.05
04/25701705682691-1.57%36,40058億737万-2.26%332.01
04/24702721700702-0.28%19,90058億9981万-0.99%33.522.04

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
2021年
7月期
4,620
7/30
3,070
7/27
7,448,000
7/27
376億6686万250億2971万+29.68%
9/2
-
2022年
7月期
5,540
11/15
1,841
6/20
3,695,100
8/3
457億5319万152億1844万+41.39%
11/2
-30.53%
1/27
2023年
7月期
2,550
9/13
621
5/8
999,400
6/14
210億7932万51億7342万+29.21%
6/13
-29.45%
5/8
2024年
7月期
1,048
9/29
642
4/15
814,200
6/4
87億7982万53億9421万+11.65%
9/3
-25.63%
8/5
最新637
2024/9/18
9,10053億7850万+0.47%
634

年間値上がり率

2022/12/30 vs 2021/12/30
-62%(0.38倍)
2023/12/29 vs 2022/12/30
-44%(0.56倍)
2024/09/18 vs 2023/12/29
-19%(0.81倍)
過去安値
621円(2023/05/08)
3%(1.03倍)
637円(9/18)