- 7683
- 2026/11/10
- 時価
- 274億円
- PER 予
- 31.19倍
- 2020年以降
- 15.48-69.48倍
（2020-2026年） - PBR
- 2.5倍
- 2020年以降
- 0.98-4.7倍
（2020-2026年） - 配当 予
- 1.18%
- ROE 予
- 8.03%
- ROA 予
- 6.18%
- 資料
- Link
- CSV,JSON
ダブルエー（7683）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,440
- 始値
- 1,442
- 高値
- 1,446
- 安値
- 1,430
- 終値 -0.49%
- 1,433
- 出来高 -46.99%
- 18,500
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,425 - 株価（25日）
移動平均値 - +1.63%
1,410 - 出来高（5日）
移動平均値 - -51.97%
38,520
2026/06/16～2026/11/11
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 1,442 | 1,446 | 1,430 | 1,433 | -0.49% | 18,500 | - | +1.63% | - | - |
| 11/10 | 1,430 | 1,445 | 1,430 | 1,440 | +0.7% | 34,900 | - | +2.2% | - | - |
| 11/09 | 1,414 | 1,435 | 1,414 | 1,430 | +2.22% | 41,500 | - | +1.63% | - | - |
| 11/06 | 1,401 | 1,415 | 1,398 | 1,399 | -1.55% | 43,100 | - | -0.5% | - | - |
| 11/05 | 1,392 | 1,423 | 1,389 | 1,421 | +2.9% | 54,600 | - | +1% | - | - |
| 11/04 | 1,387 | 1,392 | 1,373 | 1,381 | -0.29% | 61,100 | - | -1.85% | - | - |
| 11/02 | 1,403 | 1,403 | 1,385 | 1,385 | -1.28% | 57,100 | - | -1.7% | - | - |
| 10/30 | 1,400 | 1,408 | 1,390 | 1,403 | +0.21% | 67,200 | - | -0.5% | - | - |
| 10/29 | 1,398 | 1,404 | 1,395 | 1,400 | +0.14% | 43,100 | - | -0.71% | - | - |
| 10/28 | 1,408 | 1,408 | 1,398 | 1,398 | -0.5% | 41,000 | - | -0.92% | - | - |
| 10/27 | 1,404 | 1,407 | 1,400 | 1,405 | -0.07% | 31,800 | - | -0.5% | - | - |
| 10/26 | 1,410 | 1,410 | 1,400 | 1,406 | 0% | 42,400 | - | -0.42% | - | - |
| 10/23 | 1,417 | 1,420 | 1,400 | 1,406 | -0.35% | 53,900 | - | -0.42% | - | - |
| 10/22 | 1,414 | 1,414 | 1,409 | 1,411 | -0.21% | 22,200 | - | -0.07% | - | - |
| 10/21 | 1,412 | 1,416 | 1,410 | 1,414 | +0.21% | 33,100 | - | +0.14% | - | - |
| 10/20 | 1,415 | 1,419 | 1,410 | 1,411 | -0.07% | 22,600 | - | 0% | - | - |
| 10/19 | 1,415 | 1,420 | 1,408 | 1,412 | -0.21% | 36,300 | - | +0.07% | - | - |
| 10/16 | 1,420 | 1,423 | 1,410 | 1,415 | 0% | 44,900 | - | +0.28% | - | - |
| 10/15 | 1,421 | 1,421 | 1,410 | 1,415 | -0.35% | 35,900 | - | +0.28% | - | - |
| 10/14 | 1,419 | 1,420 | 1,414 | 1,420 | +0.07% | 12,500 | - | +0.71% | - | - |
| 10/13 | 1,419 | 1,422 | 1,414 | 1,419 | +0.42% | 21,500 | - | +0.71% | - | - |
| 10/09 | 1,407 | 1,415 | 1,405 | 1,413 | +0.86% | 8,500 | - | +0.36% | - | - |
| 10/08 | 1,403 | 1,404 | 1,400 | 1,401 | -0.43% | 23,300 | - | -0.57% | - | - |
| 10/07 | 1,403 | 1,409 | 1,402 | 1,407 | +0.29% | 8,600 | - | -0.21% | - | - |
| 10/06 | 1,400 | 1,406 | 1,400 | 1,403 | +0.21% | 10,700 | - | -0.5% | - | - |
| 10/05 | 1,401 | 1,403 | 1,399 | 1,400 | -0.57% | 27,500 | - | -0.78% | - | - |
| 10/02 | 1,410 | 1,410 | 1,397 | 1,408 | -0.07% | 48,800 | - | -0.21% | - | - |
| 10/01 | 1,420 | 1,421 | 1,408 | 1,409 | -0.84% | 24,000 | - | -0.14% | - | - |
| 09/30 | 1,415 | 1,423 | 1,412 | 1,421 | +0.35% | 22,100 | - | +0.71% | - | - |
| 09/29 | 1,418 | 1,420 | 1,411 | 1,416 | -0.07% | 20,100 | - | +0.35% | - | - |
| 09/28 | 1,415 | 1,418 | 1,411 | 1,417 | +0.14% | 18,500 | - | +0.5% | - | - |
| 09/25 | 1,417 | 1,418 | 1,408 | 1,415 | 0% | 18,300 | - | +0.43% | - | - |
| 09/24 | 1,410 | 1,415 | 1,408 | 1,415 | +0.35% | 27,400 | - | +0.5% | - | - |
| 09/18 | 1,420 | 1,420 | 1,405 | 1,410 | -0.63% | 29,900 | - | +0.21% | - | - |
| 09/17 | 1,410 | 1,419 | 1,410 | 1,419 | +0.35% | 18,400 | - | +0.85% | - | - |
| 09/16 | 1,412 | 1,419 | 1,407 | 1,414 | +0.14% | 16,900 | - | +0.64% | - | - |
| 09/15 | 1,398 | 1,412 | 1,390 | 1,412 | +0.36% | 44,400 | - | +0.57% | - | - |
| 09/14 | 1,397 | 1,409 | 1,397 | 1,407 | +0.64% | 12,700 | - | +0.29% | - | - |
| 09/11 | 1,403 | 1,405 | 1,398 | 1,398 | -0.57% | 21,100 | - | -0.29% | - | - |
| 09/10 | 1,404 | 1,408 | 1,401 | 1,406 | +0.07% | 13,400 | - | +0.43% | - | - |
| 09/09 | 1,409 | 1,409 | 1,400 | 1,405 | -0.07% | 11,300 | - | +0.5% | - | - |
| 09/08 | 1,408 | 1,408 | 1,401 | 1,406 | -0.14% | 12,300 | - | +0.72% | - | - |
| 09/07 | 1,408 | 1,410 | 1,402 | 1,408 | +0.07% | 12,800 | - | +0.93% | - | - |
| 09/04 | 1,397 | 1,407 | 1,393 | 1,407 | +0.72% | 14,900 | - | +1.01% | - | - |
| 09/03 | 1,396 | 1,403 | 1,395 | 1,397 | -0.07% | 13,800 | - | +0.36% | - | - |
| 09/02 | 1,408 | 1,408 | 1,391 | 1,398 | -1.27% | 27,500 | - | +0.43% | - | - |
| 09/01 | 1,425 | 1,425 | 1,412 | 1,416 | -0.63% | 20,000 | - | +1.65% | - | - |
| 08/31 | 1,420 | 1,425 | 1,416 | 1,425 | +0.35% | 40,300 | - | +2.3% | - | - |
| 08/28 | 1,415 | 1,420 | 1,411 | 1,420 | +0.28% | 23,700 | - | +1.94% | - | - |
| 08/27 | 1,411 | 1,416 | 1,410 | 1,416 | +0.14% | 18,500 | - | +1.65% | - | - |
| 08/26 | 1,410 | 1,414 | 1,408 | 1,414 | +0.21% | 18,200 | - | +1.43% | - | - |
| 08/25 | 1,408 | 1,412 | 1,406 | 1,411 | +0.21% | 15,600 | - | +1.15% | - | - |
| 08/24 | 1,409 | 1,420 | 1,407 | 1,408 | +0.07% | 31,400 | - | +0.93% | - | - |
| 08/21 | 1,404 | 1,410 | 1,403 | 1,407 | +0.21% | 19,200 | - | +0.79% | - | - |
| 08/20 | 1,397 | 1,409 | 1,392 | 1,404 | +0.5% | 24,400 | - | +0.57% | - | - |
| 08/19 | 1,390 | 1,398 | 1,388 | 1,397 | +0.5% | 17,700 | - | 0% | - | - |
| 08/18 | 1,388 | 1,399 | 1,387 | 1,390 | +0.07% | 16,700 | - | -0.57% | - | - |
| 08/17 | 1,390 | 1,393 | 1,386 | 1,389 | -0.22% | 15,000 | - | -0.71% | - | - |
| 08/14 | 1,382 | 1,392 | 1,378 | 1,392 | +0.22% | 25,500 | - | -0.57% | - | - |
| 08/13 | 1,389 | 1,392 | 1,386 | 1,389 | +0.07% | 21,800 | - | -0.86% | - | - |
| 08/12 | 1,380 | 1,392 | 1,378 | 1,388 | +0.58% | 24,500 | - | -1.07% | - | - |
| 08/10 | 1,370 | 1,387 | 1,370 | 1,380 | +0.8% | 24,000 | - | -1.85% | - | - |
| 08/07 | 1,364 | 1,375 | 1,362 | 1,369 | +1.03% | 26,500 | - | -2.77% | - | - |
| 08/06 | 1,355 | 1,368 | 1,353 | 1,355 | +0.22% | 34,100 | - | -3.97% | - | - |
| 08/05 | 1,360 | 1,368 | 1,352 | 1,352 | -0.59% | 34,300 | - | -4.45% | - | - |
| 08/04 | 1,371 | 1,375 | 1,360 | 1,360 | -0.8% | 38,000 | - | -4.16% | - | - |
| 08/03 | 1,385 | 1,385 | 1,370 | 1,371 | -0.36% | 43,500 | - | -3.59% | - | - |
| 07/31 | 1,370 | 1,381 | 1,367 | 1,376 | +0.73% | 27,500 | - | -3.37% | - | - |
| 07/30 | 1,369 | 1,378 | 1,350 | 1,366 | -3.39% | 174,500 | - | -4.21% | - | - |
| 07/29 | 1,420 | 1,424 | 1,412 | 1,414 | -0.28% | 124,900 | - | -0.98% | - | - |
| 07/28 | 1,420 | 1,423 | 1,414 | 1,418 | -0.21% | 52,100 | - | -0.7% | - | - |
| 07/27 | 1,425 | 1,428 | 1,421 | 1,421 | -0.07% | 42,300 | - | -0.49% | - | - |
| 07/24 | 1,427 | 1,427 | 1,421 | 1,422 | -0.42% | 30,300 | - | -0.42% | - | - |
| 07/23 | 1,432 | 1,433 | 1,428 | 1,428 | -0.28% | 21,000 | - | 0% | - | - |
| 07/22 | 1,427 | 1,433 | 1,427 | 1,432 | +0.28% | 31,200 | - | +0.35% | - | - |
| 07/21 | 1,431 | 1,435 | 1,426 | 1,428 | +0.14% | 34,900 | - | +0.14% | - | - |
| 07/17 | 1,426 | 1,432 | 1,424 | 1,426 | +0.28% | 31,200 | - | +0.07% | - | - |
| 07/16 | 1,421 | 1,430 | 1,421 | 1,422 | +0.14% | 44,400 | - | -0.14% | - | - |
| 07/15 | 1,419 | 1,421 | 1,417 | 1,420 | +0.28% | 31,500 | - | -0.28% | - | - |
| 07/14 | 1,416 | 1,419 | 1,416 | 1,416 | 0% | 23,200 | - | -0.49% | - | - |
| 07/13 | 1,420 | 1,422 | 1,415 | 1,416 | -0.07% | 36,800 | - | -0.42% | - | - |
| 07/10 | 1,416 | 1,420 | 1,415 | 1,417 | -0.07% | 51,300 | - | -0.35% | - | - |
| 07/09 | 1,426 | 1,427 | 1,416 | 1,418 | -0.56% | 48,000 | - | -0.21% | - | - |
| 07/08 | 1,441 | 1,444 | 1,425 | 1,426 | -1.04% | 96,500 | - | +0.42% | - | - |
| 07/07 | 1,448 | 1,451 | 1,440 | 1,441 | -0.48% | 31,700 | - | +1.55% | - | - |
| 07/06 | 1,448 | 1,452 | 1,442 | 1,448 | 0% | 34,900 | - | +2.19% | - | - |
| 07/03 | 1,450 | 1,456 | 1,442 | 1,448 | +0.42% | 31,200 | - | +2.33% | - | - |
| 07/02 | 1,450 | 1,456 | 1,440 | 1,442 | +0.14% | 40,100 | - | +1.98% | - | - |
| 07/01 | 1,460 | 1,463 | 1,435 | 1,440 | -1.23% | 45,800 | - | +1.98% | - | - |
| 06/30 | 1,439 | 1,462 | 1,437 | 1,458 | +1.53% | 46,200 | - | +3.33% | - | - |
| 06/29 | 1,427 | 1,440 | 1,420 | 1,436 | +0.98% | 58,500 | - | +1.99% | - | - |
| 06/26 | 1,425 | 1,427 | 1,419 | 1,422 | -0.21% | 14,800 | - | +1.14% | - | - |
| 06/25 | 1,425 | 1,425 | 1,418 | 1,425 | +0.71% | 25,800 | - | +1.42% | - | - |
| 06/24 | 1,420 | 1,423 | 1,410 | 1,415 | -0.35% | 20,500 | - | +0.78% | - | - |
| 06/23 | 1,415 | 1,420 | 1,411 | 1,420 | +0.35% | 19,200 | - | +1.21% | - | - |
| 06/22 | 1,429 | 1,429 | 1,411 | 1,415 | -0.77% | 23,900 | - | +0.93% | - | - |
| 06/19 | 1,411 | 1,426 | 1,411 | 1,426 | +1.49% | 34,100 | - | +1.78% | - | - |
| 06/18 | 1,425 | 1,427 | 1,401 | 1,405 | -0.35% | 27,100 | - | +0.43% | - | - |
| 06/17 | 1,409 | 1,420 | 1,405 | 1,410 | +0.43% | 33,300 | - | +0.86% | - | - |
| 06/16 | 1,409 | 1,409 | 1,400 | 1,404 | -0.35% | 14,400 | - | +0.5% | - | - |
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 | |
| 2020年 1月期 | 2,360 4,720 11/1 | 1,503 3,005 12/24 | 1,315,800 657,900 11/1 | 221億8400万 | 142億4910万 | +9.17% 1/23 | -24.82% 12/23 |
| 2021年 1月期 | 1,755 3,510 10/13 | 759 1,518 3/13 | 115,800 57,900 12/21 | 166億6161万 | 72億579万 | +19.05% 6/18 | -39.72% 3/13 |
| 2022年 1月期 | 1,993 3,985 3/23 | 1,255 2,510 1/28 | 177,600 88,800 9/15 | 189億4166万 | 119億4870万 | +23.82% 3/24 | -13.34% 1/28 |
| 2023年 1月期 | 1,548 3,095 3/17 | 1,121 2,241 4/27 | 146,800 73,400 3/18 | 147億3356万 | 106億7096万 | +9.37% 6/7 | -14.33% 3/22 |
| 2024年 1月期 | 2,450 4,900 7/19 | 1,076 2,151 10/24 | 160,000 80,000 9/15 | 233億4624万 | 205億49万 | +28.44% 6/15 | -47.9% 7/28 |
| 2025年 1月期 | 1,583 10/16 | 877 1,753 8/5 | 567,400 12/27 | 301億8743万 | 167億1078万 | +20.4% 9/3 | -22.97% 8/5 |
| 2026年 1月期 | 1,436 1/19 | 1,060 4/7 | 257,100 10/30 | 273億9761万 | 202億2123万 | +7.87% 5/7 | -10.75% 4/7 |
| 最新 | 1,433 2026/11/11 | 18,500 | 273億4794万 | +1.63% 1,410 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 83%（1.83倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/11/11 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
759円（2020/03/13） - 89%（1.89倍）
1,433円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
