7426 山大

7426
2025/02/14
時価
15億円
PER 予
-倍
2010年以降
赤字-40.68倍
(2010-2024年)
PBR
0.43倍
2010年以降
0.17-1.85倍
(2010-2024年)
配当 予
2.35%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
1,282
始値
1,289
高値
1,289
安値
1,259
終値 -0.55%
1,275
出来高 -41.67%
8,400

乖離率

株価(5日)
移動平均値
+3.32%
1,234
株価(25日)
移動平均値
+7.41%
1,187
出来高(5日)
移動平均値
-13.4%
9,700

2024/09/13~2025/02/14

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
2025
02/141,2891,2891,2591,275-0.55%8,40015億1389万+7.41%-0.43
02/131,2461,2871,2331,282+3.47%14,40015億2220万+8.92%-0.43
02/121,2341,2401,2041,239+2.06%10,30014億7114万+6.26%-0.42
02/101,1531,2501,1531,214+4.84%12,30014億4146万+4.84%-0.41
02/071,1551,1671,1551,158+0.87%3,10013億7497万+0.78%-0.39
02/061,1361,1581,1361,148+1.06%4,20013億6309万+0.44%-0.39
02/051,1811,1811,1361,136-2.66%6,50013億4885万0%-0.38
02/041,1961,2271,1671,167-2.26%3,00013億8565万+3.18%-0.39
02/031,2151,2171,1911,194-3.08%1,70014億1771万+6.23%-0.4
01/311,2321,2381,2201,2320%2,90014億6283万+10.39%-0.42
01/301,2081,2321,2001,232+1.9%4,60014億6283万+11.19%-0.42
01/291,2151,2401,1661,209-0.41%15,40014億3552万+9.81%-0.41
01/281,2601,2601,2041,214-2.49%11,20014億4146万+10.87%-0.41
01/271,3001,3001,2451,245-4.08%22,30014億7827万+14.33%-0.42
01/241,2461,3981,2461,298+4.17%101,60015億4120万+19.96%-0.44
01/231,3071,3301,2341,246-8.98%71,30014億7946万+16.12%-0.42
01/221,4101,4451,2801,369-6.3%136,50016億2550万+28.42%-0.46
01/211,2161,4611,2151,461+17.26%270,20017億3474万+38.35%-0.49
01/201,1801,3321,1611,246+14.31%186,00014億7946万+19.69%-0.42
01/171,0091,1101,0091,090+8.03%21,20012億9423万+5.42%-0.37
01/161,0151,0241,0091,009+0.4%4,10011億9805万-2.42%-0.34
01/151,0101,0211,0051,005-0.3%90011億9330万-2.99%-0.34
01/141,0031,0231,0021,008+0.8%2,30011億9686万-3.08%-0.34
01/101,0001,0091,0001,000-0.1%1,40011億8736万-4.12%-0.34
01/091,0201,0241,0011,001-1.86%2,40011億8855万-4.39%-0.34
01/081,0111,0251,0051,020+0.2%11,80012億1111万-3.04%-0.34
01/071,0201,0291,0181,0180%1,80012億874万-3.51%-0.34
01/069981,0239981,018+2%3,90012億874万-3.96%-0.34
2024
12/301,0001,000981998-0.2%1,30011億8499万-6.2%-0.34
12/279831,0029761,000+1.73%7,70011億8736万-6.54%-0.34
12/261,0001,000970983-1.7%14,80011億6718万-8.64%-0.33
12/251,0001,0009911,0000%4,70011億8736万-7.58%-0.34
12/241,0001,0079901,000-0.79%13,20011億8736万-8.09%-0.34
12/231,0301,0339991,008-2.14%8,70011億9686万-7.69%-0.34
12/201,0491,0591,0301,030-1.9%3,40012億2298万-6.11%-0.35
12/191,0571,0601,0391,050-1.69%9,20012億4673万-4.63%-0.35
12/181,0591,0721,0491,068+0.95%5,00012億6810万-3.44%-0.36
12/171,0671,0691,0581,058-0.94%2,20012億5623万-4.77%-0.36
12/161,0751,0761,0671,068-0.65%2,10012億6810万-4.39%-0.36
12/131,0871,0871,0751,075-0.09%4,20012億7642万-4.19%-0.36
12/121,0961,0961,0761,076-2.09%3,40012億7760万-4.53%-0.36
12/111,1041,1041,0921,099+0.73%1,20013億491万-3%-0.37
12/101,1041,1041,0881,091+0.18%1,80012億9541万-4.05%-0.37
12/091,1161,1161,0811,089+0.83%5,80012億9304万-4.64%-0.37
12/061,0671,0801,0671,080+1.22%4,70012億8235万-5.92%-0.36
12/051,0911,0911,0671,067-2.56%2,10012億6692万-7.46%-0.36
12/041,0921,1041,0891,095+0.27%3,60013億16万-5.44%-0.37
12/031,1241,1241,0901,092-0.82%3,80012億9660万-6.02%-0.37
12/021,1081,1081,1011,101-0.63%2,20013億729万-5.49%-0.37
11/291,1131,1131,1061,108-0.45%1,30013億1560万-5.3%-0.37
11/281,1071,1131,1071,113-0.98%70013億2154万-5.2%-0.38
11/271,1241,1241,1241,1240%90013億3460万-4.66%-0.38
11/261,1431,1431,1201,124-2.09%2,20013億3460万-5.07%-0.38
11/251,1491,1531,1451,148+0.09%70013億6309万-3.45%-0.39
11/221,1371,1481,1281,147+0.17%2,60013億6191万-4.02%-0.39
11/211,1261,1521,1251,145+1.15%2,90013億5953万-4.5%-0.39
11/201,1121,1501,1121,132+1.89%9,60013億4410万-5.9%-0.38
11/191,1001,1271,1001,111-1.42%4,80013億1916万-7.88%-0.37
11/151,0971,1271,0961,127-0.53%6,00013億3816万-6.86%-0.38
11/141,1521,1651,0801,133-3.16%8,50013億4528万-6.67%-0.38
11/131,1451,1761,1211,170-2.9%9,30013億8922万-3.94%-0.39
11/121,2241,2241,1901,205+0.92%2,80014億3077万-1.39%-0.41
11/111,1741,2651,1741,194+0.17%9,30014億1771万-2.37%-0.4
11/081,1861,2091,1861,192-1.97%2,80014億1534万-2.53%-0.4
11/071,2021,2261,1821,2160%3,50014億4383万-0.57%-0.41
11/061,2141,2311,2141,216+0.16%1,60014億4383万-0.57%-0.41
11/051,2061,2231,2061,214+0.33%1,90014億4146万-0.57%-0.41
11/011,2241,2241,2101,210-1.39%1,40014億3671万-0.9%-0.41
10/311,2051,2331,2051,227+1.83%1,70014億5690万+0.41%-0.41
10/301,2131,2161,1951,205+0.17%1,80014億3077万-1.39%-0.41
10/291,2001,2131,1931,203+0.84%1,50014億2840万-1.64%-0.41
10/281,1781,2081,1781,193+1.27%2,00014億1653万-2.77%-0.4
10/251,1901,1901,1721,178-2.4%3,20013億9871万-4.54%-0.4
10/241,2141,2331,1911,207-0.58%4,40014億3315万-2.19%-0.41
10/231,2301,2301,2101,214-2.02%2,40014億4146万-1.54%-0.41
10/221,2441,2481,2321,239-0.32%1,40014億7114万+0.41%-0.42
10/211,2481,2541,2431,243-0.8%1,50014億7589万+0.81%-0.42
10/181,2891,2891,2411,253-3.32%6,00014億8777万+1.87%-0.42
10/171,2361,3361,2361,296+3.27%29,90015億3882万+5.45%-0.44
10/161,2341,2551,2341,255+1.95%4,10014億9014万+2.45%-0.42
10/151,2181,2481,2181,231+1.57%1,00014億6165万+0.74%-0.41
10/111,2081,2501,2081,212-1.06%3,80014億3909万-0.74%-0.41
10/101,2171,2351,2171,2250%2,90014億5452万+0.16%-0.41
10/091,2431,2431,2231,225-0.89%2,40014億5452万-0.08%-0.41
10/081,2401,2601,2301,236-1.9%2,50014億6758万+0.41%-0.42
10/071,2501,2701,2301,260+2.77%4,10014億9608万+1.86%-0.42
10/041,2061,3091,1971,226+2.17%25,00014億5571万-1.21%-0.41
10/031,1981,2151,1971,200+0.17%5,60014億2484万-3.77%-0.4
10/021,1851,2121,1851,198-0.75%4,50014億2246万-4.47%-0.4
10/011,1771,2281,1771,207+2.55%6,50014億3315万-4.28%-0.41
09/301,1951,2101,1751,177-2.89%8,20013億9753万-6.96%-0.39
09/271,1951,2301,1951,212-1.06%15,10014億3909万-4.57%-0.4
09/261,2341,2441,2231,225-0.49%6,50014億5452万-4%-0.41
09/251,2351,2581,2201,231-0.24%8,10014億6165万-4.05%-0.41
09/241,3041,3401,2301,234-4.56%33,40014億6521万-4.04%-0.41
09/201,4001,4281,2641,293-5.62%83,40015億3526万+0.23%-0.43
09/191,1871,4591,1871,370+15.42%267,40016億2669万+6.04%-0.45
09/181,1871,1961,1871,187-0.08%2,60014億940万-7.91%-0.39
09/171,2091,2091,1861,188-3.18%1,40014億1059万-8.12%-0.39
09/131,2161,2281,2111,227+1.74%1,40014億5690万-5.25%-0.41

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
2009年
3月期
775
155
7/4
375
75
10/10
3,000
15,000
10/8

15,000
10/7
--+26.38%
6/10
-35.94%
10/10
2010年
3月期
790
158
1/12

158
1/8
400
80
5/7
4,800
24,000
6/29
--+22.23%
6/26
-12.52%
6/2
2011年
3月期
900
180
3/25
330
66
3/18

66
3/15
25,000
125,000
3/18
10億6848万3億9177万+30.97%
12/24
-42.29%
3/17
2012年
3月期
2,100
420
3/14
485
97
6/14
46,200
231,000
3/14

231,000
3/12
24億9312万5億7579万+55.85%
3/12
-18.56%
6/8
2013年
3月期
3,090
618
3/28
1,275
255
7/25
12,400
62,000
2/12
36億6844万15億1368万+30.46%
1/7
-13.08%
6/4
2014年
3月期
3,900
780
5/13
1,800
360
2/17

360
2/4
31,200
156,000
11/6
46億3008万21億3726万+26.03%
11/6
-25.29%
6/7
2015年
3月期
2,045
409
9/16
1,625
325
5/22
25,200
126,000
2/2
24億2816万19億2947万+10.98%
2/2
-7.72%
10/14
2016年
3月期
1,845
369
4/3
1,170
234
8/25
14,200
71,000
8/28
21億9069万13億8922万+10.1%
11/24
-17.18%
8/24
2017年
3月期
1,380
276
3/31

276
3/30
980
196
8/26

196
6/24
5,400
27,000
8/26
16億3856万11億6362万+8.25%
12/14
-16.07%
6/24
2018年
3月期
1,790
1/24
1,225
245
4/12
12,100
11/13
21億2538万14億5452万+9.39%
1/19
-13.35%
2/9
2019年
3月期
1,450
4/25
707
12/25
8,900
11/21
17億2168万8億3946万+15.54%
2/28
-19.72%
12/25
2020年
3月期
984
1/17
570
3/13
18,500
1/17
11億6837万6億7679万+10.56%
1/17
-23.6%
3/23
2021年
3月期
920
3/5
561
4/6
7,900
3/5
10億9237万6億6611万+65.72%
4/27
-4.65%
3/30
2022年
3月期
1,672
4/23
768
4/5
636,500
6/8
19億8527万9億1189万+39.47%
6/9
-22.12%
5/28
2023年
3月期
1,655
4/19
870
12/27
334,300
4/19
19億6509万10億3301万+4.82%
8/8
-9.73%
6/23
2024年
3月期
6,020
3/6
898
4/20
2,129,100
11/2
71億4795万10億6625万+162.49%
2/28
-50.79%
4/5
最新1,275
2025/2/14
8,40015億1389万+7.41%
1,187

年間値上がり率

1996/12/30 vs 1995/12/29
23%(1.23倍)
1997/12/30 vs 1996/12/30
-84%(0.16倍)
1998/12/29 vs 1997/12/30
10%(1.1倍)
1999/12/29 vs 1998/12/29
27%(1.27倍)
2000/12/27 vs 1999/12/29
-25%(0.75倍)
2001/12/26 vs 2000/12/27
-24%(0.76倍)
2002/12/27 vs 2001/12/26
-2%(0.98倍)
2003/12/29 vs 2002/12/27
45%(1.45倍)
2004/12/30 vs 2003/12/29
68%(1.68倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/26 vs 2005/12/30
-15%(0.85倍)
2007/12/20 vs 2006/12/26
-33%(0.67倍)
2008/12/26 vs 2007/12/20
-48%(0.52倍)
2009/12/24 vs 2008/12/26
69%(1.69倍)
2010/12/27 vs 2009/12/24
3%(1.03倍)
2011/12/30 vs 2010/12/27
19%(1.19倍)
2012/12/28 vs 2011/12/30
99%(1.99倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
-19%(0.81倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/28 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/28
-52%(0.48倍)
2019/12/27 vs 2018/12/28
0%(1倍)
2020/12/25 vs 2019/12/27
-7%(0.93倍)
2021/12/30 vs 2020/12/25
49%(1.49倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/12/30 vs 2023/12/29
-4%(0.96倍)
2025/02/14 vs 2024/12/30
28%(1.28倍)
過去安値
305円(2002/12/16)
318%(4.18倍)
1,275円(2/14)