7707 プレシジョン・システム・サイエンス

7707
2019/06/17
時価
114億円
PER 予
-倍
2010年以降
赤字-43.41倍
(2010-2018年)
PBR
2.97倍
2010年以降
0.7-12.11倍
(2010-2018年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/14)
446
始値
462
高値
466
安値
447
終値 +2.69%
458
出来高 +32.48%
555,100

乖離率

株価(5日)
移動平均値
+4.33%
439
株価(25日)
移動平均値
+7.76%
425
出来高(5日)
移動平均値
+41.46%
392,400

2019/01/17~2019/06/17

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
2019
06/17462466447458+2.69%555,100114億8064万+7.76%-2.97
06/14434447429446+4.21%419,000111億7983万+5.44%-2.89
06/13435442425428-0.7%333,800107億2863万+1.66%-2.77
06/12428434419431-0.46%252,900108億383万+2.62%-2.79
06/11415437414433+3.84%401,200108億5396万+3.1%-2.81
06/10450457416417+3.22%1,902,400104億5289万-0.71%-2.7
06/07395407386404+3.59%216,700101億2702万-3.81%-2.62
06/06395404390390-1.27%153,70097億7609万-7.36%-2.53
06/05401402388395+0.51%254,70099億142万-6.4%-2.56
06/04387398376393+2.08%482,70098億5129万-7.31%-2.55
06/03398401383385-4.94%752,10096億5075万-9.41%-2.5
05/31433435405405-7.95%862,700101億5209万-4.93%-2.62
05/30447477438440-2.22%1,836,100110億2943万+3.29%-2.85
05/29437524429450+1.35%5,660,100112億8010万+5.88%-2.92
05/28448458435444-0.45%461,700111億2970万+4.72%-2.88
05/27475488442446-2.83%971,300111億7983万+5.69%-2.89
05/24446461438459+1.77%368,800115億570万+9.29%-2.97
05/23463476446451-4.25%687,900113億517万+7.89%-2.92
05/22440481435471+8.53%1,336,600118億650万+12.95%-3.05
05/21421442420434+1.88%393,300108億7903万+4.58%-2.81
05/20433446422426+1.43%582,500106億7849万+2.9%-2.76
05/17397422397420+6.33%332,800105億2809万+1.45%-2.72
05/16419420391395-4.13%365,20099億142万-4.36%-2.56
05/15405414400412+3.52%233,800103億2756万-0.48%-2.67
05/14378398372398+1.27%337,90099億7662万-3.63%-2.58
05/13409410393393-3.2%316,50098億5129万-5.07%-2.55
05/10408411399406+0.5%252,600101億7716万-2.17%-2.63
05/09430435404404-6.91%721,000101億2702万-2.65%-2.62
05/08426434418434+0.23%344,600108億7903万+4.08%-2.81
05/07414444413433+3.59%519,400108億5396万+3.84%-2.81
04/26412419406418+0.24%245,500104億7796万0%-2.71
04/25425430412417-1.88%454,500104億5289万-0.48%-2.7
04/24436439423425-2.75%619,600106億5343万+0.47%-2.75
04/23413442409437+6.33%1,118,800109億5423万+2.58%-2.83
04/22417422408411-2.38%255,800103億249万-4.2%-2.66
04/19413422412421+1.94%294,000105億5316万-2.77%-2.73
04/18420424411413-0.72%325,200103億5262万-6.56%-2.68
04/17411419405416+0.73%328,800104億2783万-7.56%-2.7
04/16404423404413+1.72%348,500103億5262万-9.63%-2.68
04/15398408390406+2.78%363,400101億7716万-12.31%-2.63
04/12409410394395-3.42%595,80099億142万-15.6%-2.56
04/11418428408409-3.99%562,700102億5236万-13.53%-2.65
04/10408428405426+3.15%487,000106億7849万-10.13%-2.76
04/09430433408413-0.72%781,500103億5262万-13.05%-2.68
04/08414426403416+0.24%581,700104億2783万-12.42%-2.7
04/05400417399415+3.23%582,300104億276万-12.26%-2.69
04/04409452396402-0.99%2,733,800100億7689万-14.83%-2.61
04/03408421402406+1.25%580,800101億7716万-14.16%-2.63
04/02415418393401-2.91%680,400100億5182万-15.04%-2.6
04/01427434413413-1.43%589,100103億5262万-12.31%-2.68
03/29418423413419+0.72%465,300105億303万-10.85%-2.72
03/28443448409416-7.14%1,177,000104億2783万-11.11%-2.7
03/27439450431448+2.05%668,300112億2997万-3.86%-2.9
03/26447451432439-1.79%769,400110億436万-4.98%-2.85
03/25443455436447-1.76%805,600112億490万-2.61%-2.9
03/22503511450455-10.43%2,078,100114億543万+0.44%-2.95
03/20504525499508+0.4%1,380,700127億3398万+13.65%-3.29
03/19499538495506-0.39%2,458,500126億8385万+15.26%-3.28
03/18516539492508-3.42%3,578,100127億3398万+17.87%-3.29
03/15606606526526-15.97%6,166,300131億8518万+24.64%-3.41
03/14629660606626+0.97%7,441,500156億9187万+51.57%-4.06
03/13582629579620+4.73%5,279,700155億4147万+55%-4.02
03/12552618543592+7.44%8,736,900148億3960万+52.58%-3.84
03/11533567522551+2.8%6,332,600138億1186万+46.54%-3.57
03/08522548489536+2.29%9,343,700134億3585万+46.45%-3.47
03/07445524431524+18.02%5,008,400131億3505万+46.78%-3.4
03/06456485441444+0.68%2,561,400111億2970万+27.59%-2.88
03/05410443399441+8.09%959,900110億5450万+28.57%-2.86
03/04390418390408+5.97%430,000102億2729万+20.35%-2.64
03/01380389376385-0.26%242,30096億5075万+14.58%-2.5
02/28408409383386-5.62%436,90096億7582万+15.22%-2.5
02/27385429384409+6.51%1,151,900102億5236万+22.82%-2.65
02/26381388371384+0.26%285,50096億2568万+16.36%-2.49
02/25385389372383+1.32%229,70096億62万+16.77%-2.48
02/22385393372378-2.33%475,10094億7528万+15.95%-2.45
02/21371392364387+7.2%760,10095億6157万+18.71%-2.47
02/20357362349361+1.12%205,80089億1919万+11.08%-2.31
02/19345364341357+3.18%460,70088億2036万+10.19%-2.28
02/18314353314346+11.25%656,60085億4858万+7.12%-2.21
02/15316336310311+2.64%536,50076億8384万-3.72%-1.99
02/14304312299303-0.33%161,50074億8619万-5.9%-1.94
02/13307307299304+1.67%151,60075億1089万-5.3%-1.94
02/12288301288299+3.82%131,20073億8736万-6.56%-1.91
02/08296297287288-4.32%189,30071億1558万-9.72%-1.84
02/07304306296301-1.63%150,80074億3677万-5.35%-1.92
02/06306311301306-0.65%114,30075億6031万-3.47%-1.95
02/05304312301308+1.32%125,90076億972万-2.22%-1.97
02/04301306299304+1%122,50075億1089万-2.56%-1.94
02/01303303294301-0.66%140,20074億3677万-2.9%-1.92
01/31298306298303+2.02%179,40074億8619万-1.94%-1.94
01/30319323296297-10%453,60073億3794万-3.57%-1.9
01/29329331316330+0.3%251,80081億5327万+7.49%-2.11
01/28354364327329-4.08%608,60081億2857万+7.52%-2.1
01/25353354340343-1.72%241,00084億7446万+12.83%-2.19
01/24333356330349+4.18%341,30086億2270万+15.18%-2.23
01/23333337326335-0.89%165,90082億7681万+11.3%-2.14
01/22330342322338+1.5%334,80083億5093万+13.04%-2.16
01/21357359330333-3.76%500,80082億741万+11.74%-2.12
01/18355357343346-3.89%554,20085億2782万+16.5%-2.2
01/17370376352360-1.37%1,374,30088億7288万+21.62%-2.29

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
2010年
6月期
495
197,800
9/16

197,800
8/26
202
80,600
7/13
1,730,400
4,326
8/24
--+58.31%
8/24
-26.33%
11/17
2011年
6月期
323
64,500
1/28
108
21,560
3/17
2,385,000
11,925
6/2
58億8627万19億6756万+54.85%
6/10
-39.54%
3/16
2012年
6月期
245
49,000
7/6
132
26,500
6/4

26,400
5/15
1,058,400
5,292
5/28
44億7174万24億926万+22.83%
10/3
-18.18%
8/9
2013年
6月期
2,413
482,500
6/4
142
28,400
9/18
10,237,200
51,186
5/31
440億3295万25億9178万+156.76%
1/24
-29.32%
7/10
2014年
6月期
1,450
289,900
7/1
425
5/19
2,842,400
6/13
264億5627万77億5710万+55.05%
6/13
-33.01%
2/5
2015年
6月期
1,920
8/26
560
8/11
11,156,400
8/22
350億4384万102億2112万+115.74%
8/25
-21.35%
10/14
2016年
6月期
1,175
7/29
290
6/24
8,371,000
2/24
214億4610万60億1950万+61.41%
7/25
-32.74%
2/12
2017年
6月期
1,010
6/30
322
7/8
18,147,600
6/30
232億9756万66億8372万+50.85%
6/5
-14.4%
8/3
2018年
6月期
1,011
7/3
473
6/29
10,629,400
10/25
233億2063万109億1064万+23.79%
11/6
-18.49%
8/15
最新458
2019/6/17
555,100114億8064万+7.76%
425

年間値上がり率

2002/12/30 vs 2001/12/28
-60%(0.4倍)
2003/12/30 vs 2002/12/30
222%(3.22倍)
2004/12/30 vs 2003/12/30
-69%(0.31倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
-42%(0.58倍)
2007/12/28 vs 2006/12/29
-51%(0.49倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
260%(3.6倍)
2010/12/30 vs 2009/12/30
-37%(0.63倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
443%(5.43倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-44%(0.56倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
62%(1.62倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/06/17 vs 2018/12/28
71%(1.71倍)
過去安値
50円(2008/10/10)
820%(9.2倍)
458円(6/17)