7445 ライトオン

7445
2024/07/12
時価
112億円
PER 予
-倍
2010年以降
赤字-68.95倍
(2010-2023年)
PBR
1.13倍
2010年以降
0.32-1.67倍
(2010-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
374
始値
374
高値
380
安値
374
終値 +1.07%
378
出来高 +7.82%
59,300

乖離率

株価(5日)
移動平均値
+0.8%
375
株価(25日)
移動平均値
-0.79%
381
出来高(5日)
移動平均値
-30.85%
85,760

2024/02/19~2024/07/12

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
07/12374380374378+1.07%59,300112億70万-0.79%-1.13
07/11376378373374-1.32%55,000110億8218万-1.84%-1.12
07/10371379370379+2.43%110,800112億3033万-0.79%-1.14
07/09375377370370-1.6%175,200109億6365万-3.14%-1.11
07/08378378375376-0.27%28,500111億4144万-1.83%-1.13
07/05376378376377-0.26%32,300111億7107万-1.82%-1.13
07/04377378375378+0.27%65,000112億70万-1.56%-1.13
07/03374377373377+0.53%93,700111億7107万-1.82%-1.13
07/02375375373375+0.54%33,500111億1181万-2.34%-1.12
07/01377378373373-1.58%106,200110億5254万-3.12%-1.12
06/28380380376379+0.53%37,000112億3033万-1.56%-1.14
06/27378380377377-0.26%37,600111億7107万-2.33%-1.13
06/26380380376378-0.53%44,200112億70万-2.07%-1.13
06/25379382377380+1.33%94,200112億5997万-1.55%-1.14
06/24378378375375+0.54%49,900111億1181万-2.85%-1.12
06/21376378373373-0.8%96,400110億5254万-3.62%-1.12
06/20376379376376-0.53%49,300111億4144万-2.84%-1.13
06/19384384376378-0.53%106,000112億70万-2.33%-1.13
06/18386388380380-2.31%81,900112億5997万-2.06%-1.14
06/17398398384389-1.52%100,300115億2665万+0.26%-1.17
06/14391395391395+0.51%34,200117億444万+2.07%-1.18
06/13398398393393-0.76%19,900116億4517万+1.55%-1.18
06/12398400395396-0.25%86,100117億3407万+2.33%-1.19
06/11398398395397+0.76%18,700117億6370万+2.85%-1.19
06/10394397393394+0.51%69,700116億7481万+2.07%-1.18
06/07391393388392+0.51%20,600116億1554万+1.55%-1.18
06/06391393387390-0.26%60,200115億5628万+1.3%-1.17
06/05394396391391-0.76%46,900115億8591万+1.56%-1.17
06/04388394387394+1.81%97,400116億7481万+2.34%-1.18
06/03386389385387+0.52%55,100114億6739万+0.26%-1.16
05/31383385382385+0.52%24,700114億812万-0.26%-1.15
05/30380384380383+0.79%31,300113億4886万-1.03%-1.15
05/29386386380380-1.3%38,100112億5997万-2.06%-1.14
05/283863883853850%24,200114億812万-0.77%-1.15
05/273883883833850%31,800114億812万-1.03%-1.15
05/24387389385385-0.26%50,400114億812万-1.28%-1.15
05/233873893853860%50,800114億3775万-1.03%-1.16
05/223863893853860%27,700114億3775万-1.28%-1.16
05/21387391385386-0.26%21,500114億3775万-1.53%-1.16
05/20386392386387+0.78%53,800114億6739万-1.53%-1.16
05/17378386378384+1.59%51,800113億7849万-2.54%-1.15
05/16380381377378-0.53%55,700112億70万-4.3%-1.13
05/15382382378380-0.78%80,900112億5997万-4.04%-1.14
05/14383383380383+0.79%48,200113億4886万-3.77%-1.15
05/13384388378380-2.06%134,400112億5997万-4.76%-1.14
05/103893923853880%46,900114億9702万-3%-1.16
05/09387388385388+0.52%27,800114億9702万-3.24%-1.16
05/08390392385386-1.28%53,700114億3775万-4.22%-1.16
05/07386391386391+2.36%58,200115億8591万-3.22%-1.17
05/02383385381382-0.26%87,200113億1923万-5.68%-1.15
05/01387389383383-1.54%175,900113億4886万-5.9%-1.15
04/30396396387389-1.52%166,100115億2665万-4.66%-1.17
04/26400401395395-1.74%192,000117億444万-3.66%-1.18
04/25402402400402+0.5%29,700119億1186万-2.19%-1.21
04/244014024004000%32,900118億5260万-2.91%-1.2
04/234004034004000%32,600118億5260万-3.15%-1.2
04/224014034004000%33,200118億5260万-3.38%-1.2
04/194004034004000%64,500118億5260万-3.38%-1.2
04/18402404400400-0.5%75,200118億5260万-3.61%-1.2
04/17403404402402-0.25%50,300119億1186万-3.37%-1.21
04/16405406403403-0.49%91,600119億4149万-3.36%-1.21
04/15407408405405-0.74%40,800120億75万-2.88%-1.21
04/12409410405408-0.24%81,400120億8965万-2.39%-1.22
04/114084114084090%47,400121億1928万-2.15%-1.23
04/10412413409409-0.73%54,900121億1928万-2.15%-1.23
04/09411414410412+0.24%40,100122億817万-1.44%-1.24
04/08412414409411-0.72%42,400121億7854万-1.67%-1.23
04/05409414408414+0.98%32,700122億6744万-0.96%-1.24
04/044084124084100%39,100121億4891万-1.91%-1.23
04/03420420407410-3.53%109,500121億4891万-1.91%-1.23
04/024284304244250%46,300125億9338万+1.67%-1.27
04/01423428422425-0.23%49,100125億9338万+1.92%-1.27
03/29418427417426+2.4%30,200126億2301万+2.16%-1.28
03/28424425416416-0.95%44,500123億2670万0%-1.25
03/27426426420420-0.24%36,100124億4523万+0.96%-1.26
03/26427427420421-0.71%21,700124億7486万+1.2%-1.26
03/25427428422424-0.47%71,700125億6375万+2.17%-1.27
03/22423428422426+0.47%63,100126億2301万+2.9%-1.28
03/21422425420424+0.95%54,500125億6375万+2.42%-1.27
03/19418422417420-0.24%48,000124億4523万+1.69%-1.26
03/18414422414421+2.43%81,200124億7486万+1.94%-1.26
03/15425425409411-3.52%152,900121億7854万-0.48%-1.23
03/14418428418426+1.67%68,700126億2301万+3.15%-1.28
03/13420423417419-0.24%41,100124億1559万+1.7%-1.26
03/12416420415420+0.72%40,100124億4523万+1.94%-1.26
03/11414417413417+0.72%34,600123億5633万+1.21%-1.25
03/08417419414414-1.19%48,400122億6744万+0.49%-1.24
03/07413420412419+1.45%49,300124億1559万+1.95%-1.26
03/06407415407413+0.24%64,300122億3780万+0.49%-1.24
03/05407412406412+0.73%84,000122億817万+0.24%-1.24
03/04408410406409+0.25%53,400121億1928万-0.49%-1.23
03/01407410407408+0.25%37,900120億8965万-0.73%-1.22
02/29409411407407-0.73%69,800120億6002万-1.21%-1.12
02/28408413408410+0.24%45,800121億4891万-0.49%-1.12
02/27410411409409-0.24%27,200121億1928万-0.73%-1.12
02/26412412410410-0.49%32,700121億4891万-0.73%-1.12
02/224124124094120%31,000122億817万-0.24%-1.13
02/21413413409412-0.24%30,400122億817万-0.24%-1.13
02/204134144104130%30,300122億3780万-0.24%-1.13
02/19408413408413+1.23%74,500122億3780万-0.24%-1.13

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
8月期
1,436
10/11

10/10
847
1/22
937,800
10/2
--+27.97%
3/28
-25.12%
1/17
2009年
8月期
1,782
12/15
660
3/13
361,800
12/3
--+24.11%
6/15
-28.8%
3/13
2010年
8月期
890
10/1
488
8/31
157,000
6/29
-144億6017万+10.29%
4/14
-17.94%
7/2
2011年
8月期
566
12/14
319
10/18
1,611,100
12/14
167億7142万94億5244万+31.75%
12/14
-30.87%
3/15
2012年
8月期
795
4/13
406
9/1
1,492,300
8/30
235億5704万120億3038万+20.23%
3/27
-14.26%
5/16
2013年
8月期
1,049
5/15
567
11/12
448,800
4/2
310億8344万168億106万+22.91%
4/8
-17.25%
6/7
2014年
8月期
956
9/13
638
3/20
508,300
8/15
283億2771万189億489万+7.5%
7/2
-8.62%
11/6
2015年
8月期
1,085
8/11
673
9/1
820,400
8/17
321億5017万199億4199万+9.32%
2/25
-14.05%
8/24
2016年
8月期
1,971
3/29
922
9/29
952,200
3/29
584億368万273億2024万+26.71%
11/9
-12.71%
8/1
2017年
8月期
1,253
9/27
901
4/12
863,600
1/25
371億2826万266億9798万+7.21%
12/13
-12.23%
10/11
2018年
8月期
1,146
6/27
890
11/24
577,600
6/27
339億5769万263億7203万+6.48%
5/2
-6.28%
10/5
2019年
8月期
1,137
10/3
674
6/3
464,500
5/29
336億9101万199億7163万+6.72%
7/4
-14.64%
12/25
2020年
8月期
696
9/26

9/2
390
3/13
449,500
8/28
206億2352万115億5628万+11.8%
5/27
-23.43%
3/13
2021年
8月期
780
7/29
548
9/15

9/14
694,700
8/27
231億1257万162億3806万+10.55%
11/12
-6.32%
12/21
2022年
8月期
766
6/3
660
3/9
731,000
8/29
226億9772万195億5679万+6.01%
6/3
-7.38%
9/2
2023年
8月期
705
9/13
541
8/31
923,500
8/29
208億9020万160億3064万+6.07%
7/11
-11.54%
10/3
最新378
2024/7/12
59,300112億70万-0.79%
381

年間値上がり率

2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
97%(1.97倍)
2003/12/30 vs 2002/12/30
185%(2.85倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-74%(0.26倍)
2008/12/30 vs 2007/12/28
23%(1.23倍)
2009/12/30 vs 2008/12/30
-51%(0.49倍)
2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
91%(1.91倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
-29%(0.71倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/07/12 vs 2023/12/29
-14%(0.86倍)
過去安値
239円(2002/02/08)
58%(1.58倍)
378円(7/12)