7601 ポプラ

7601
2024/03/27
時価
31億円
PER 予
8.08倍
2010年以降
赤字-1000倍
(2010-2023年)
PBR
8.31倍
2010年以降
赤字-19.57倍
(2010-2023年)
配当 予
0%
ROE 予
102.84%
ROA 予
9.72%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
266
始値
270
高値
271
安値
267
終値 +1.5%
270
出来高 +27.59%
94,800

乖離率

株価(5日)
移動平均値
+1.12%
267
株価(25日)
移動平均値
-1.46%
274
出来高(5日)
移動平均値
+14%
83,160

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
03/28270271267270+1.5%94,80031億8271万-1.46%8.28.44
03/27264269264266+0.76%74,30031億3556万-3.62%8.088.31
03/26265268262264-0.38%79,10031億1198万-4.69%8.028.25
03/25269271263265-1.49%74,90031億2377万-4.68%8.058.28
03/22270273266269+0.75%92,70031億7092万-3.58%8.178.4
03/21265283265267+0.75%372,70031億4734万-4.3%8.118.34
03/19269270263265-1.49%63,20031億2377万-5.69%8.058.28
03/18267273267269+0.75%97,00031億7092万-6.27%8.178.4
03/15264271264267-0.37%34,10031億4734万-7.61%8.118.34
03/14265268260268+0.37%92,50031億5913万-6.94%8.148.37
03/13267273264267+0.75%51,00031億4734万-6.97%8.118.34
03/12261267255265+1.53%78,50031億2377万-7.02%8.058.28
03/11273273258261-4.74%127,80030億7662万-7.77%7.938.15
03/08258274257274+6.2%160,00032億2986万-2.49%8.328.56
03/07267267255258-4.09%163,70030億4125万-7.19%7.848.06
03/06259270258269+3.46%157,60031億7092万-2.54%8.178.4
03/05264268254260-2.99%209,70030億6483万-5.11%7.98.12
03/04274277261268-2.9%311,70031億5913万-1.47%8.148.37
03/01287287276276-3.83%211,80032億5343万+2.6%8.388.62
02/29288291278287-0.35%180,20033億8310万+7.49%8.728.97
02/28295302288288-3.68%211,40033億9489万+9.09%8.759
02/27295301288299+1.36%288,90035億2455万+15%9.089.34
02/26304304287295-3.59%429,80034億7740万+15.23%8.969.22
02/22318321306306-2.24%252,10036億707万+21.43%9.39.56
02/21308331303313+3.3%665,60036億8958万+26.21%9.519.78
02/20309319300303-1.94%491,20035億7171万+24.69%9.29.47
02/19286309281309+9.57%759,40036億4243万+29.29%9.399.65
02/16288306279282-2.08%811,10033億2416万+20.51%8.578.81
02/15270319265288+7.06%2,164,40033億9489万+24.68%8.759
02/14270295263269-16.98%2,144,10031億7092万+18.5%8.178.4
02/13404415324324-19.8%1,679,40038億1925万+44.64%9.8410.12
02/09404404404404+24.69%120,90047億6228万+84.47%12.2712.62
02/08239324229324+32.79%4,862,10038億1925万+53.55%9.8410.12
02/07259267233244-0.41%1,770,80028億7622万+18.45%7.417.62
02/06212258210245+15.57%1,306,30028億8801万+20.1%7.447.65
02/05210215210212-0.47%58,70024億9901万+5.47%6.446.62
02/02212213209213+0.47%35,40025億1080万+6.5%6.476.65
02/01207212207212+0.47%55,90024億9901万+6.53%6.446.62
01/31205215205211+2.93%127,60024億8723万+6.57%6.416.59
01/30207211205205-0.97%99,50024億1650万+4.06%6.236.4
01/292082112062070%78,60024億4007万+5.08%6.296.47
01/26212212207207-2.36%83,00024億4007万+5.61%6.296.47
01/252122122072120%104,20024億9901万+8.72%6.446.62
01/24208214206212+2.91%139,10024億9901万+9.28%6.446.62
01/23200232199206+3%981,10024億2829万+6.74%6.266.44
01/222012042002000%92,10023億5756万+3.63%6.086.25
01/19199201197200+1.52%74,20023億5756万+4.17%6.086.25
01/181972001961970%45,80023億2220万+2.6%5.986.15
01/17200203196197-1.99%131,60023億2220万+2.6%5.986.15
01/16196203193201+2.55%116,80023億6935万+4.69%6.116.28
01/15190199190196+3.16%288,90023億1041万+2.62%5.956.12
01/12193223188190-2.06%2,024,30022億3968万-0.52%5.775.94
01/11198198192194-1.02%126,20022億8683万+1.57%5.896.06
01/10205209191196-3.45%583,00023億1041万+2.08%5.956.12
01/09200203198203+2.53%183,80023億9292万+5.73%6.176.34
01/05195198192198+2.59%33,30023億3398万+3.13%6.026.19
01/041931941911930%30,80022億7504万+0.52%5.866.03
2023
12/29191193191193+1.05%42,80022億7504万+0.52%5.866.03
12/28189191187191+1.6%62,70022億5147万-0.52%5.85.97
12/271881881861880%73,30022億1611万-2.08%5.715.87
12/26188191183188+0.53%136,50022億1611万-2.59%5.715.87
12/25185188185187-0.53%62,70022億432万-3.11%5.685.84
12/221901901861880%63,30022億1611万-2.59%5.715.87
12/21188195185188-0.53%144,70022億1611万-3.09%5.715.87
12/20190192187189-0.53%58,20022億2789万-2.58%5.745.9
12/19187190185190+1.6%18,80022億3968万-2.06%5.775.94
12/18186187184187+0.54%40,40022億432万-3.61%5.685.84
12/151851881841860%22,70021億9253万-4.12%5.655.81
12/14189189184186-1.59%57,60021億9253万-4.62%5.655.81
12/13190192188189-0.53%13,20022億2789万-3.08%5.745.9
12/12192192190190-1.04%16,80022億3968万-2.56%5.775.94
12/11193194191192-0.52%23,70022億6326万-1.54%5.836
12/081931961891930%56,20022億7504万-1.03%5.866.03
12/07194195192193-0.52%45,80022億7504万-1.03%5.866.03
12/061941971941940%27,80022億8683万0%5.896.06
12/05197198192194-1.52%61,10022億8683万0%5.896.06
12/04197199196197-1.99%52,30023億2220万+1.55%5.986.15
12/01197201195201+2.55%68,60023億6935万+4.15%6.116.28
11/30200200195196-1.51%53,50023億1041万+1.55%5.956.12
11/29200200197199-0.5%25,20023億4577万+3.11%6.056.22
11/28200201198200+1.01%12,60023億5756万+3.63%6.086.25
11/27201201197198-1%29,90023億3398万+2.59%6.026.19
11/24200201199200+0.5%10,30023億5756万+3.63%6.086.25
11/22206206199199-2.93%39,30023億4577万+2.58%6.056.22
11/21192205192205+6.77%146,00024億1650万+5.67%6.236.4
11/20192194190192+1.05%23,20022億6326万-1.03%5.836
11/171901921881900%15,90022億3968万-2.56%5.775.94
11/16191193190190-1.04%6,20022億3968万-3.06%5.775.94
11/15189194189192+0.52%21,20022億6326万-2.54%5.836
11/14191193189191-1.04%35,30022億5147万-4.02%5.85.97
11/13195195190193-0.52%31,20022億7504万-3.5%5.866.03
11/10196196191194-1.52%40,50022億8683万-3.48%5.896.06
11/09194197192197+1.03%25,20023億2220万-2.48%5.986.15
11/08191196188195+2.63%100,60022億9862万-3.94%5.926.09
11/07191192188190-0.52%61,50022億3968万-6.86%5.775.94
11/06186191185191+3.24%40,00022億5147万-6.83%5.85.97
11/02188189183185-2.12%64,20021億8074万-10.63%5.625.78
11/01186189183189+2.16%80,50022億2789万-9.57%5.745.9
10/31182186176185+2.21%77,20021億8074万-12.32%5.625.78
10/30188189181181-4.23%145,10021億3359万-15.02%5.55.65

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
2月期
708
3/28

3/12
241
10/10
111,800
10/10
--+28.69%
11/26
-49.71%
10/10
2010年
2月期
691
7/6
503
2/24
49,200
2/23
--+6.54%
1/7
-7.98%
2/24
2011年
2月期
630
4/9
440
11/2
109,300
1/18
63億2521万44億1760万+16.04%
4/9
-24.74%
3/15
2012年
2月期
500
2/24

2/23

他3件
327
3/15
110,800
2/27
50億2000万32億8308万+6.11%
12/26
-5.23%
8/9
2013年
2月期
580
2/25

2/20

他7件
468
5/21

5/18
102,600
2/25
58億2321万46億9872万+7.72%
6/27
-8.75%
9/5
2014年
2月期
645
7/16
513
12/26
118,500
8/27
64億7581万51億5052万+6.2%
7/12
-8.51%
10/8
2015年
2月期
657
12/8
505
3/17
687,100
12/8
65億812万50億244万+8.07%
10/2
-6.61%
3/5
2016年
2月期
565
4/27

4/24

他2件
477
2/29
151,700
8/26
55億9678万47億2507万+4.63%
4/24
-6.17%
1/21
2017年
2月期
564
9/9
458
5/12
436,000
9/6
55億8688万45億3686万+12.5%
9/8
-4.5%
11/9
2018年
2月期
937
2/2
499
4/17
339,800
7/7
110億4518万49億4300万+23.19%
1/26
-7.59%
9/4
2019年
2月期
972
4/10
461
12/25
93,000
2/25
114億5776万54億3418万+10.63%
1/28
-19.39%
12/25
2020年
2月期
599
4/5

4/4
403
2/28
386,800
5/22
70億6090万47億5049万+9.98%
3/31
-26.27%
3/13
2021年
2月期
474
4/28
317
3/13
213,100
1/12
55億8742万37億3673万+7.93%
4/8
-12.43%
7/9
2022年
2月期
426
6/3
126
1/21
5,747,100
6/3
50億2161万14億8526万+19.67%
6/3
-18.73%
12/21
2023年
2月期
191
6/1
130
5/19

3/9

他2件
1,417,500
6/1
22億5147万15億3241万+16.23%
6/1
-7%
9/8
最新270
2024/3/28
94,80031億8271万-1.46%
274

年間値上がり率

2001/12/28 vs 2000/12/29
38%(1.38倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
-1%(0.99倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
-62%(0.38倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/03/28 vs 2023/12/29
40%(1.4倍)
過去安値
126円(2022/01/21)
114%(2.14倍)
270円(3/28)