7551 ウェッズ

7551
2024/03/28
時価
104億円
PER 予
7.3倍
2010年以降
2.04-39.86倍
(2010-2023年)
PBR
0.66倍
2010年以降
0.2-1.23倍
(2010-2023年)
配当 予
4.15%
ROE 予
8.98%
ROA 予
5.42%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
663
始値
653
高値
654
安値
646
終値 -1.81%
651
出来高 -61.09%
8,600

乖離率

株価(5日)
移動平均値
-1.06%
658
株価(25日)
移動平均値
-0.15%
652
出来高(5日)
移動平均値
-48.81%
16,800

2023/10/30~2024/03/28

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
03/28653654646651-1.81%8,600104億9292万-0.15%7.30.66
03/27659665658663+0.61%22,100106億8634万+1.69%7.440.67
03/26659660655659-0.3%12,200106億2187万+1.23%7.390.66
03/25660661658661+0.76%20,100106億5410万+1.54%7.410.67
03/22655659648656+0.77%21,000105億7351万+0.92%7.360.66
03/21653655649651+0.15%13,300104億9292万+0.15%7.30.66
03/19645650645650+0.78%11,500104億7680万0%7.290.65
03/18641645640645+0.94%8,000103億9621万-0.77%7.230.65
03/15643643639639-0.31%6,700102億9950万-1.69%7.170.64
03/14645647641641-0.47%9,100103億3174万-1.38%7.190.65
03/13644646640644+0.31%6,000103億8009万-1.08%7.220.65
03/12641645640642-0.47%5,700103億4786万-1.38%7.20.65
03/11654654642645-1.07%20,800103億9621万-0.92%7.230.65
03/08653655648652+0.15%8,300105億904万+0.15%7.310.66
03/07650657648651-0.46%11,100104億9292万+0.15%7.30.66
03/066546556506540%11,700105億4128万+0.62%7.330.66
03/05655655654654-0.15%4,500105億4128万+0.77%7.330.66
03/04657657650655+0.46%7,900105億5739万+0.92%7.350.66
03/01653656650652-0.15%4,500105億904万+0.62%7.310.66
02/29654659649653-0.31%8,500105億2516万+0.93%7.320.66
02/286576576556550%3,500105億5739万+1.39%7.350.66
02/27652657651655+0.61%10,300105億5739万+1.55%7.350.66
02/26658658651651-0.91%12,300104億9292万+1.09%7.30.66
02/22658658655657+0.31%9,100105億8963万+2.18%7.370.66
02/216546576536550%8,200105億5739万+2.02%7.350.66
02/20654655646655+0.46%10,100105億5739万+2.18%7.350.66
02/19646654646652+0.62%12,500105億904万+1.88%7.310.66
02/16643649641648+0.78%14,400104億4457万+1.41%7.270.65
02/15647648643643-0.62%7,600103億6398万+0.78%7.210.65
02/146456496456470%22,400104億2845万+1.41%7.260.65
02/13650650647647-0.31%6,000104億2845万+1.57%7.260.65
02/096476506476490%5,600104億6068万+2.04%7.280.65
02/08650650646649+0.15%7,300104億6068万+2.2%7.280.65
02/07650650647648-0.31%10,500104億4457万+2.21%7.270.65
02/06652652648650-0.31%6,800104億7680万+2.85%7.290.65
02/05654654645652+1.09%13,600105億904万+3.49%7.310.66
02/02645648643645+0.47%13,700103億9621万+2.54%7.230.65
02/01644644639642+0.31%7,200103億4786万+2.39%7.20.65
01/31640644636640+0.16%20,500103億1562万+2.24%7.180.64
01/306376406356390%13,800102億9950万+2.24%7.170.64
01/29635639633639+0.63%13,400102億9950万+2.4%7.170.64
01/26631636631635+0.32%11,500102億3503万+1.93%7.120.64
01/25633635631633-0.16%10,500102億279万+1.77%7.10.64
01/24630634630634+0.32%6,800102億1891万+2.09%7.110.64
01/23634635630632-0.32%11,800101億8668万+1.94%7.090.64
01/22632636630634+0.16%9,800102億1891万+2.42%7.110.64
01/19632633628633+0.8%8,100102億279万+2.26%7.10.64
01/18627629627628+0.16%7,300101億2220万+1.62%7.040.63
01/17629631627627-0.16%9,700101億609万+1.46%7.030.63
01/16633633628628-0.16%12,800101億2220万+1.78%7.040.63
01/15633633629629-0.16%15,100101億3832万+1.94%7.050.63
01/12628630628630+0.32%6,400101億5444万+2.11%7.070.63
01/11629630627628+0.16%7,300101億2220万+1.95%7.040.63
01/10626628625627+0.16%8,900101億609万+1.79%7.030.63
01/09628630625626+0.16%10,100100億8997万+1.62%7.020.63
01/05623626623625+0.32%10,400100億7385万+1.46%7.010.63
01/04619623615623+0.81%23,200100億4161万+1.3%6.990.63
2023
12/29607619607618+1.64%17,00099億6102万+0.32%6.930.62
12/28606610606608+0.33%13,40097億9984万-1.3%6.820.61
12/27611611605606-0.66%32,30097億6760万-1.62%6.80.61
12/266116116056100%13,50098億3208万-0.97%6.840.61
12/25613614609610-0.49%6,40098億3208万-1.13%6.840.61
12/22614614610613+0.16%4,50098億8043万-0.65%6.880.62
12/216126126086120%8,50098億6431万-0.97%6.860.62
12/206106156106120%6,90098億6431万-0.97%6.860.62
12/19614614610612+0.16%7,50098億6431万-0.97%6.860.62
12/18608614608611+0.16%9,90098億4819万-1.13%6.850.62
12/156106146086100%6,30098億3208万-1.45%6.840.61
12/14617617606610-1.13%26,20098億3208万-1.45%6.840.61
12/13616620615617+0.16%3,20099億4490万-0.32%6.920.62
12/12617617616616-0.32%6,30099億2879万-0.48%6.910.62
12/11615620612618+0.32%9,00099億6102万-0.32%6.930.62
12/08619619615616-0.48%7,60099億2879万-0.48%6.910.62
12/076186226176190%8,80099億7714万0%6.940.62
12/06620623618619-0.16%9,40099億7714万0%6.940.62
12/05620623620620+0.16%3,30099億9326万+0.16%6.950.62
12/04623624619619-0.64%3,30099億7714万0%6.940.62
12/01624624620623+0.16%5,500100億4161万+0.81%6.990.63
11/30620622615622+0.16%11,100100億2549万+0.65%6.980.63
11/29621623620621-0.16%2,400100億938万+0.49%6.960.63
11/28624624620622-0.32%3,500100億2549万+0.65%6.980.63
11/27619624619624+0.48%12,000100億5773万+0.97%70.63
11/24616622616621+0.81%16,200100億938万+0.49%6.960.63
11/22618619616616-0.32%2,10099億2879万-0.48%6.910.62
11/21622622616618-0.64%7,80099億6102万-0.16%6.930.62
11/20627627620622+0.16%7,700100億2549万+0.48%6.980.63
11/17616622616621+0.32%7,700100億938万+0.32%6.960.63
11/16618619617619+0.16%2,10099億7714万0%6.940.62
11/15622622618618-0.32%4,10099億6102万-0.16%6.930.62
11/146226226166200%3,30099億9326万+0.16%6.950.62
11/13620622618620+0.32%4,90099億9326万+0.16%6.950.62
11/10620620614618-0.32%2,40099億6102万-0.16%6.930.62
11/09616620614620+0.65%8,50099億9326万+0.16%6.950.62
11/08621621614616-0.16%11,10099億2879万-0.48%6.910.62
11/07619620617617-0.32%4,90099億4490万-0.32%6.920.62
11/06620620616619+0.49%9,60099億7714万-0.16%6.940.62
11/02625625616616-0.16%8,50099億2879万-0.81%6.910.62
11/01613617613617+0.65%4,50099億4490万-0.8%6.920.62
10/31614614606613+0.16%7,60098億8043万-1.76%6.880.62
10/30610616606612+0.49%19,90098億6431万-2.24%6.860.62

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
3月期
213
850
4/16

850
4/13
104
415
3/28
24,000
6,000
5/25
--+5.24%
2/4
-24.88%
8/10
2009年
3月期
138
550
5/29
76
305
3/31

305
3/27
30,000
7,500
5/26
--+9%
6/17
-21.86%
10/8
2010年
3月期
113
453
8/5

453
8/4
76
304
12/28
46,800
11,700
7/31
--+19.12%
5/26
-11.4%
11/27
2011年
3月期
128
510
1/26
81
325
3/16
422,800
105,700
1/26
22億6695万14億4462万+18.59%
1/28
-26.49%
3/15
2012年
3月期
150
598
3/27

598
3/26

他2件
95
380
6/7
444,400
111,100
1/26
26億6255万16億8910万+18.9%
1/26
-5.03%
4/16
2013年
3月期
490
1,959
3/25
126
503
5/15
867,600
216,900
2/4
87億775万22億3583万+35.72%
2/6
-9.28%
5/15
2014年
3月期
530
1,060
3/13
268
1,071
6/7
1,904,600
952,300
3/12
87億7590万47億6059万+32.01%
3/12
-21.63%
6/7
2015年
3月期
743
1,486
3/18

1,486
3/17
401
801
4/11
1,027,600
513,800
5/15
123億282万66億3160万+20.57%
5/15
-8.44%
10/17
2016年
3月期
775
1,549
7/24
580
2/12
240,400
120,200
6/25
128億2441万96億382万+6.93%
7/7
-14.46%
8/25
2017年
3月期
676
3/21
567
6/24
113,100
9/27
108億9588万91億3900万+4.2%
9/26
-4.63%
4/6
2018年
3月期
920
1/15
618
4/17
173,700
1/15
148億2871万99億6102万+14.97%
1/12
-10.84%
2/14
2019年
3月期
834
5/7
489
12/25
176,100
12/25
134億4255万78億8178万+4.25%
1/31
-21.32%
12/25
2020年
3月期
635
9/26
383
3/13
117,500
9/26
102億3503万61億7325万+6.97%
7/8
-24.07%
3/13
2021年
3月期
608
6/19
398
4/6
279,200
6/19
97億9984万64億1503万+11.84%
6/19
-6.44%
10/20
2022年
3月期
560
5/7
445
12/20
162,900
9/28
90億2617万71億7258万+2.88%
1/5
-8.3%
11/22
2023年
3月期
789
2/27
460
10/3
1,320,700
1/31
127億1723万74億1435万+22.55%
2/24
-9.24%
3/28
最新651
2024/3/28
8,600104億9292万-0.15%
652

年間値上がり率

1998/12/17 vs 1997/12/30
-40%(0.6倍)
1999/12/29 vs 1998/12/17
-28%(0.72倍)
2000/12/28 vs 1999/12/29
-47%(0.53倍)
2001/12/28 vs 2000/12/28
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/29 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/29
-5%(0.95倍)
2010/12/27 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/27
6%(1.06倍)
2012/12/28 vs 2011/12/30
89%(1.89倍)
2013/12/30 vs 2012/12/28
100%(2倍)
2014/12/30 vs 2013/12/30
66%(1.66倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
54円(2001/09/12)
1100%(12倍)
651円(3/28)