7695 交換できるくん

7695
2024/09/18
時価
58億円
PER 予
27.85倍
2021年以降
18.38-267.19倍
(2021-2024年)
PBR
4.64倍
2021年以降
3.31-20.81倍
(2021-2024年)
配当 予
0%
ROE 予
16.68%
ROA 予
6.76%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,572
始値
2,572
高値
2,595
安値
2,552
終値 -0.54%
2,558
出来高 +23.08%
1,600

乖離率

株価(5日)
移動平均値
-1.24%
2,590
株価(25日)
移動平均値
+3.81%
2,464
出来高(5日)
移動平均値
+12.68%
1,420

2024/04/25~2024/09/19

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
09/192,5722,5952,5522,558-0.54%1,60058億1791万+3.81%27.74.62
09/182,6122,6122,5722,572-1.27%1,30058億4975万+4.85%27.854.64
09/172,6102,6202,5302,605-0.08%1,30059億2481万+6.67%28.214.7
09/132,6062,6072,5562,607+0.04%1,00059億2936万+7.24%28.234.71
09/122,6072,6072,5082,606-0.04%1,90059億2708万+7.86%28.224.71
09/112,6132,6512,5052,607-0.23%2,20059億2936万+8.58%28.234.71
09/102,6502,6502,6002,613-1.88%3,70059億4300万+9.56%28.34.72
09/092,5002,6632,4252,663+4.43%4,90060億5672万+12.65%28.844.81
09/062,5552,5552,5022,550-0.04%1,50057億9972万+8.23%27.624.6
09/052,5002,6652,4612,551+3.7%3,10058億199万+8.46%27.634.61
09/042,4992,5062,4322,460-0.04%3,00055億9502万+4.64%26.644.44
09/032,4562,4612,4222,461+0.2%40055億9729万+4.5%26.654.44
09/022,4422,4562,4072,456+2.29%1,60055億8592万+4.11%26.64.44
08/302,4412,4412,3962,401-1.4%1,30054億6083万+1.74%264.34
08/292,3502,4362,3502,435+4.28%3,30055億3816万+3.18%26.374.4
08/282,3252,3382,3252,335-0.09%1,00053億1072万-1.06%25.294.22
08/272,3382,3382,3042,337+1.17%70053億1527万-1.23%25.314.22
08/262,3202,3202,2952,310-0.43%2,00052億5386万-2.57%25.024.17
08/232,2852,3552,2532,320+1.84%2,10052億7660万-2.4%25.124.19
08/222,3502,3502,2782,278-2.86%2,00051億8108万-4.37%24.674.11
08/212,3652,3652,3352,345-1.35%1,80053億3346万-1.76%25.44.23
08/202,3612,4502,3502,377+0.85%3,40054億624万-0.59%25.744.29
08/192,3942,4392,3542,357-1.5%2,80053億6076万-1.46%25.534.26
08/162,3592,4272,3592,393-0.21%5,50054億4263万-0.04%25.924.32
08/152,3002,3982,2992,398+4.9%4,80054億5401万0%25.974.33
08/142,3242,3612,1852,286-0.65%8,70051億9927万-4.79%24.764.13
08/132,2902,4252,2732,301-1.67%10,30052億3339万-4.48%24.924.16
08/092,2302,3402,2302,340+5.74%4,20053億2209万-3.03%25.344.23
08/082,2172,2322,1552,213-1.64%1,40050億3324万-8.52%23.974
08/072,1552,2502,1502,250+3.07%4,30051億1740万-7.41%24.374.06
08/062,2802,2802,1302,183+3.95%6,20049億6501万-10.61%23.643.94
08/052,2582,3942,0822,100-14.56%10,20047億7624万-14.67%22.743.79
08/022,4212,4602,3712,458-0.32%6,60055億9047万-1.09%26.624.44
08/012,4952,5002,4202,466-1.99%3,40056億867万-1.12%26.714.45
07/312,5602,5602,5002,516-2.06%1,60057億2239万+0.48%27.254.54
07/302,5502,5692,5502,569+0.31%1,40058億4293万+2.43%27.824.64
07/292,5122,5922,5052,561+3.47%3,50058億2473万+2.24%27.734.62
07/262,4522,4802,4522,475+3.04%2,30056億2914万-0.92%26.84.47
07/252,4002,4382,3862,402-1.52%4,40054億6310万-3.65%26.014.34
07/242,4512,4802,4002,439-1.22%3,10055億4726万-2.05%26.414.4
07/232,5002,5002,4642,469-0.4%1,60056億1549万-0.72%26.744.46
07/222,4602,4802,4502,479+0.94%2,40056億3823万-0.2%26.854.48
07/192,4442,4572,4012,456+0.78%3,30055億8592万-0.89%26.64.44
07/182,4012,4372,3982,437+0.87%2,90055億4271万-1.54%26.394.4
07/172,4502,4502,4082,416-0.82%4,60054億9495万-2.27%26.164.36
07/162,5102,5102,4332,436+1.08%5,80055億4043万-1.3%26.384.4
07/122,4022,4772,3992,410+0.17%4,50054億8130万-2.11%26.14.35
07/112,4332,4972,4002,406-2.98%3,50054億7220万-2.08%26.064.34
07/102,4802,4802,4802,480-0.04%10056億4051万+1.22%26.864.48
07/092,5302,5542,4802,481+0.04%1,60056億4278万+1.72%26.874.48
07/082,4062,5182,4002,480+2.69%4,00056億4051万+2.1%26.864.48
07/052,4752,4752,4152,415-2.35%4,00054億9267万-0.25%26.154.36
07/042,5032,5352,4732,473-1.04%1,30056億2459万+2.36%26.784.47
07/032,5232,5732,4722,499-2%2,50056億8372万+3.82%27.064.51
07/022,6582,6582,4062,550-3.77%6,70057億9972万+6.43%27.624.6
07/012,6992,7002,6032,650-1.67%2,90060億2716万+11.11%28.74.79
06/282,6972,6972,6052,695-0.04%3,50061億2950万+13.71%29.194.87
06/272,7032,7032,6552,696-0.33%5,10061億3178万+14.53%29.24.87
06/262,6302,7052,5502,705+2.85%11,30061億5225万+15.7%29.294.88
06/252,4962,7772,4802,630+6.35%16,80059億8167万+13.26%28.484.75
06/242,4012,4732,3652,473+3.13%5,80056億2459万+7.1%26.784.47
06/212,3822,4002,3732,398+2.48%3,20054億5401万+4.22%25.974.33
06/202,3302,3822,3302,340+0.34%60053億2209万+2.05%25.344.23
06/192,3242,3802,3242,332-1.77%1,40053億390万+2.06%25.254.21
06/182,3882,3882,3662,374-0.25%40053億9942万+4.31%25.714.29
06/172,3402,4002,2562,380+1.58%2,40054億1307万+5.03%25.774.3
06/142,3452,3692,3122,343-1.68%1,20053億2891万+4.09%25.374.23
06/132,3892,3892,3502,383+1.27%1,10054億1989万+6.38%25.814.3
06/122,3252,3892,3252,353+1.25%5,40053億5166万+5.66%25.484.25
06/112,3002,3242,2982,324+1.48%1,00052億8570万+4.83%25.174.2
06/102,2702,3082,2702,290+1.06%90052億837万+3.71%24.84.14
06/072,2592,2672,2502,266+0.71%1,40051億5379万+3%24.544.09
06/062,2092,2762,2092,250+2.23%3,70051億1740万+2.55%24.374.06
06/052,2252,2482,2002,201-1.08%1,50050億595万+0.5%23.843.97
06/042,2442,2702,2252,225-2.46%2,00050億6054万+1.64%24.14.02
06/032,3162,3182,2322,281-0.74%2,60051億8790万+4.35%24.74.12
05/312,2372,3012,2372,298+2.73%1,70052億2657万+5.36%24.894.15
05/302,2222,2452,2222,237+0.58%1,70050億8783万+2.76%24.234.04
05/292,2782,2782,2242,224-2.75%2,80050億5826万+2.21%24.094.02
05/282,3002,3002,2872,287+1.19%80052億155万+5%24.774.13
05/272,3412,3802,2602,260-1.91%4,80051億4014万+3.76%24.474.08
05/242,3302,3432,2932,304+1.05%1,30052億4021万+5.98%24.954.16
05/232,3462,3472,2502,280-1.81%4,30051億8563万+5.26%24.694.12
05/222,2962,3222,2452,322+1.13%3,90052億8115万+7.55%25.154.19
05/212,2642,2962,2492,296+0.75%4,10052億2202万+6.69%24.864.15
05/202,2022,2842,2022,279+3.64%4,60051億8335万+6.25%24.684.12
05/172,1712,2872,1332,199+3.48%10,50050億140万+2.76%23.813.97
05/162,0852,1922,0852,125+0.47%7,20048億3310万-0.56%23.013.84
05/152,1002,1532,0772,115-0.14%7,50048億1035万-1.08%22.93.82
05/142,0112,1182,0112,118+4.75%5,00048億1717万-1.03%22.943.82
05/132,0592,0972,0012,022-1.8%5,30045億9883万-5.43%21.93.65
05/102,0902,1192,0562,059-0.19%1,80046億8298万-3.87%22.33.72
05/092,1082,1462,0382,063-2.23%4,00046億9208万-3.69%22.343.73
05/082,1132,1132,0702,110+1.44%2,40047億9898万-1.59%22.853.81
05/072,1112,1772,0802,080-1.14%6,80047億3075万-3.08%22.533.76
05/022,1052,1332,1042,104-0.71%2,10047億8533万-2.09%22.793.8
05/012,1542,1542,1192,119-1.62%1,00048億1945万-1.58%22.953.83
04/302,1272,1982,1222,154-0.23%80048億9905万-0.05%23.333.89
04/262,1702,2002,1252,159-0.37%2,40049億1042万+0.09%23.383.9
04/252,1522,1672,1512,167+0.7%40049億2862万+0.42%23.473.91

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
2021年
3月期
6,570
3/31
2,500
1/18
1,388,100
12/23
147億7264万54億2500万+55.81%
3/30
-10.93%
1/29
2022年
3月期
7,850
5/12
2,350
1/28
581,200
5/21
176億5072万52億8750万+35.09%
3/17
-28.2%
5/20
2023年
3月期
5,290
8/4
2,761
5/10
48,900
9/16
119億2313万62億1252万+24.22%
5/31
-17.8%
5/12
2024年
3月期
3,700
5/9

4/3
1,860
1/19
57,700
2/15
83億7717万42億3038万+18.86%
2/19
-20.9%
12/8
最新2,558
2024/9/19
1,60058億1791万+3.81%
2,464

年間値上がり率

2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
-53%(0.47倍)
2024/09/19 vs 2023/12/29
22%(1.22倍)
過去安値
1,880円(2023/12/08)
36%(1.36倍)
2,558円(9/19)