7494 コナカ

7494
2024/09/18
時価
82億円
PER 予
92.31倍
2010年以降
赤字-20.83倍
(2010-2023年)
PBR
0.42倍
2010年以降
0.14-0.97倍
(2010-2023年)
配当 予
0%
ROE 予
0.46%
ROA 予
0.17%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
233
始値
236
高値
237
安値
234
終値 +0.43%
234
出来高 -38.92%
43,000

乖離率

株価(5日)
移動平均値
-0.43%
235
株価(25日)
移動平均値
-4.1%
244
出来高(5日)
移動平均値
-29.02%
60,580

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
09/18236237234234+0.43%43,00082億6546万-4.1%92.310.42
09/17235237232233-1.27%70,40082億3014万-4.9%91.920.42
09/13235238234236-0.42%68,70083億3610万-3.67%93.10.43
09/12237240236237+1.72%42,80083億7143万-3.27%93.50.43
09/11240240233233-2.92%78,00082億3014万-4.9%91.920.42
09/10240242238240-0.83%71,50084億7739万-2.04%94.680.43
09/09240242236242+0.41%72,00085億4804万-1.22%95.470.44
09/06245245240241-1.23%76,00085億1272万-1.63%95.080.43
09/05242245241244+1.24%91,30086億1868万-0.81%96.260.44
09/04243246240241-3.6%209,20085億1272万-2.43%95.080.43
09/03248251248250+0.81%51,80088億3062万+0.4%98.630.45
09/02250250246248-1.59%84,30087億5997万-0.8%97.840.45
08/30253253250252+0.4%42,00089億126万+0.4%99.420.45
08/29251252249251-0.4%37,40088億6594万-0.4%99.020.45
08/282532532502520%46,60089億126万-0.4%99.420.45
08/27253254251252-0.79%48,30089億126万-0.79%99.420.45
08/26251255249254+1.2%97,60089億7191万-0.39%100.20.46
08/23253253249251+0.4%71,60088億6594万-1.95%99.020.45
08/22252253248250-0.4%73,70088億3062万-2.72%98.630.45
08/21249251246251+0.8%88,80088億6594万-2.71%99.020.45
08/20244250242249+2.89%56,40087億9530万-3.86%98.230.45
08/19247250241242-2.02%108,90085億4804万-6.92%95.470.44
08/16241248240247+2.92%113,00087億2465万-5.36%97.440.44
08/15237240235240+0.42%108,70084億7739万-8.4%94.680.43
08/14244244238239-1.65%229,30084億4207万-9.13%94.290.43
08/13240243237243+1.67%129,60085億8336万-8.3%95.860.44
08/09235239231239+2.14%252,20084億4207万-10.15%94.290.43
08/08236239234234-1.68%152,10082億6546万-12.69%92.310.42
08/07237244235238-1.24%372,20084億675万-11.52%93.890.43
08/06230249230241+7.59%248,50085億1272万-11.07%95.080.43
08/05243246222224-11.81%296,40079億1223万-17.95%88.370.4
08/02262264254254-5.58%332,90089億7191万-7.64%100.20.46
08/01274274265269-1.82%143,40095億174万-2.18%106.120.48
07/31273274270274+0.74%94,80096億7836万-0.72%108.090.49
07/30282282272272-3.89%347,20096億771万-1.45%107.310.49
07/29279285278283+2.17%181,10099億9626万+2.54%111.650.51
07/26275280275277-0.36%100,50097億8432万+0.73%109.280.5
07/252742782732780%140,60098億1965万+1.09%109.670.5
07/24274278273278+1.09%146,80098億1965万+1.09%109.670.5
07/23274277273275+0.36%50,50097億1368万0%108.490.5
07/22278278272274-1.44%100,30096億7836万-0.36%108.090.49
07/19276278274278+1.09%81,70098億1965万+1.09%109.670.5
07/18276279275275-0.36%87,30097億1368万0%108.490.5
07/17275278275276+0.73%45,40097億4900万+0.36%108.880.5
07/16276278274274-0.72%151,50096億7836万-0.36%108.090.49
07/12273279273276+0.73%103,70097億4900万+0.36%108.880.5
07/11269276268274+2.24%165,70096億7836万-0.72%108.090.49
07/102692692652680%188,70094億6642万-2.9%105.730.48
07/09272274268268-1.47%225,60094億6642万-3.25%105.730.48
07/08277278272272-1.81%251,00096億771万-2.16%107.310.49
07/05280280276277-1.42%154,20097億8432万-0.72%109.280.5
07/04280281279281+0.36%131,00099億2561万+0.36%110.860.51
07/03278281278280+0.72%91,80098億9030万-0.36%110.460.5
07/022802802752780%146,10098億1966万-1.07%109.670.5
07/01276283275278+1.09%234,60098億1966万-1.42%109.670.5
06/28275275273275+0.73%53,80085億6533万-2.83%108.490.43
06/27275276272273-0.73%156,00085億304万-3.87%107.70.43
06/26278278275275-1.08%144,60085億6533万-3.85%108.490.43
06/25275281274278+1.46%143,40086億5877万-3.14%109.670.44
06/242742762732740%53,10085億3419万-5.19%108.090.43
06/21275279272274-0.72%88,30085億3419万-5.84%108.090.43
06/20276276272276-0.36%107,40085億9648万-5.48%108.880.44
06/19273277271277+2.21%108,30086億2763万-5.78%109.280.44
06/182712742702710%72,80084億4075万-8.75%106.910.43
06/17276276269271-1.81%114,50084億4075万-10.26%106.910.43
06/14268278267276+2.6%164,00085億9648万-10.1%108.880.44
06/13278278269269-3.24%162,10083億7845万-13.5%106.120.42
06/12282282277278-1.42%137,60086億5877万-12.03%109.670.44
06/11287287281282-1.4%136,80087億8336万-12.15%111.250.44
06/102842882832860%117,00089億795万-12%112.830.45
06/072852872832860%111,80089億795万-13.33%112.830.45
06/06288288283286-0.69%199,40089億795万-14.37%112.830.45
06/05294295288288-2.04%241,80089億7024万-14.79%113.620.45
06/04297298293294-1.01%164,50091億5712万-14.04%115.980.46
06/03300302294297-1%150,00092億5056万-14.16%117.170.47
05/31297301296300+1.01%93,70093億4400万-14.29%118.350.47
05/30296300293297+0.34%144,70092億5056万-16.1%117.170.47
05/29304304296296-2.95%155,80092億1941万-17.32%116.770.47
05/28299306299305+2.01%133,20094億9973万-15.75%120.320.48
05/27305305298299-1.64%281,00093億1285万-18.08%117.960.47
05/24307310304304-1.94%151,00094億6859万-17.62%119.930.48
05/23313314310310-0.64%137,00096億5547万-16.89%122.30.49
05/22319319312312-1.27%188,50097億1776万-17.02%123.090.49
05/21325325316316-2.17%154,80098億4235万-16.84%124.660.5
05/20311327311323+3.19%287,500100億6037万-15.89%127.430.51
05/17323323309313-3.99%434,40097億4891万-19.12%123.480.49
05/16331332325326-1.81%396,900101億5381万-16.41%128.610.51
05/15394394325332-15.74%1,021,300103億4069万-15.52%130.980.52
05/143943953933940%56,900122億7179万-0.25%155.440.62
05/13394395392394+0.25%46,300122億7179万-0.25%155.440.62
05/103953953923930%61,600122億4064万-0.51%155.040.62
05/09395397393393-0.25%83,100122億4064万-0.76%155.040.62
05/08395395393394-0.25%39,600122億7179万-0.51%155.440.62
05/07394395393395+0.77%30,800123億294万-0.5%155.830.62
05/023933933913920%46,700122億950万-1.26%154.650.62
05/01393393390392-0.25%38,700122億950万-1.51%154.650.62
04/30391393390393+0.77%44,700122億4064万-1.5%155.040.62
04/26395396390390-1.27%220,000121億4720万-2.5%153.860.62
04/25396397393395-0.75%39,100123億294万-1.74%155.830.62
04/24397398394398+0.76%43,900123億9638万-1.24%157.010.63

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
9月期
1,140
12/17
403
9/10
841,100
4/7
--+14.47%
12/7
-28.3%
2/13
2009年
9月期
449
10/2

10/1
189
2/23
2,928,100
7/6
--+27.07%
7/6
-18.83%
11/7
2010年
9月期
388
4/30
175
9/30
765,100
11/16
-54億5066万+12.13%
12/15
-17.29%
5/26
2011年
9月期
520
2/14
152
10/20
2,128,300
12/6
161億9627万47億3429万+46.75%
11/15
-30.74%
3/15
2012年
9月期
1,160
5/29
261
11/2
1,741,800
1/10
361億3015万81億2928万+40.57%
12/2
-14.93%
6/26
2013年
9月期
1,490
5/7
552
11/15
1,801,400
11/9
464億856万171億9297万+23.88%
3/25
-21.46%
11/15
2014年
9月期
965
10/25
657
4/15
366,600
5/30
300億5655万204億6337万+12.73%
6/27
-13.42%
10/14
2015年
9月期
790
3/25
548
10/16
255,100
9/25
246億588万170億6838万+12.9%
3/2
-13.99%
8/25
2016年
9月期
698
11/19
466
6/28

6/24
207,600
9/9
217億4038万145億1435万+9.07%
11/13
-13.03%
2/12
2017年
9月期
651
3/7
472
10/3
332,700
9/14
202億7649万147億123万+12.01%
12/13
-7.27%
9/14
2018年
9月期
672
1/15
490
7/3
205,500
7/3
209億3057万152億6187万+5.55%
9/25
-10.93%
2/13
2019年
9月期
526
10/2
397
8/28

12/25
615,000
9/3
163億8315万123億6523万+9.1%
7/4
-15.58%
12/25
2020年
9月期
434
11/8
250
4/6
237,900
12/12
135億1766万77億8667万+12.68%
4/16
-26.65%
3/13
2021年
9月期
387
9/14
218
11/19
3,906,800
10/22
120億5376万67億8997万+13.26%
12/15
-11.82%
11/9
2022年
9月期
362
2/17

10/1
309
11/29
294,600
1/5
112億7509万96億2432万+6.08%
1/5
-6.65%
11/29
2023年
9月期
468
9/13
326
10/3
743,400
9/27
145億7664万101億5381万+10.88%
7/4
-11.75%
10/4
最新234
2024/9/18
43,00082億6546万-4.1%
244

年間値上がり率

1998/12/30 vs 1997/12/30
41%(1.41倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
49%(1.49倍)
2004/12/30 vs 2003/12/30
77%(1.77倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
48%(1.48倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
-33%(0.67倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/09/18 vs 2023/12/29
-42%(0.58倍)
過去安値
152円(2010/10/20)
54%(1.54倍)
234円(9/18)