7735 SCREEN HD

7735
2024/03/18
時価
1兆8631億円
PER 予
27.18倍
2010年以降
赤字-77.87倍
(2010-2023年)
PBR
5.34倍
2010年以降
0.66-3.18倍
(2010-2023年)
配当 予
1.1%
ROE 予
19.65%
ROA 予
9.26%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
17,575
始値
17,685
高値
18,340
安値
17,595
終値 +4.35%
18,340
出来高 -23.6%
2,470,200

乖離率

株価(5日)
移動平均値
+1.89%
18,000
株価(25日)
移動平均値
-1.55%
18,629
出来高(5日)
移動平均値
-29.69%
3,513,360

2023/10/19~2024/03/18

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
03/1817,68518,34017,59518,340+4.35%2,470,2001兆8631億-1.55%27.185.34
03/1517,85017,89017,41517,575-2.95%3,233,4001兆7854億-5.34%26.055.12
03/1417,89518,14017,36018,110+0.14%3,440,5001兆8397億-2.2%26.845.27
03/1318,29018,54517,75518,085+1.09%4,144,4001兆8372億-1.91%26.85.27
03/1217,59518,16017,27517,890+1.5%4,278,3001兆8174億-2.45%26.515.21
03/1116,84017,68016,73517,625-4.42%4,756,6001兆7905億-3.48%26.125.13
03/0818,86019,40018,44018,440-2.02%5,501,0001兆8733億+1.51%27.335.37
03/0720,15520,44018,68018,820-6.11%6,764,4001兆9119億+4.47%27.895.48
03/0619,27520,06519,24020,045+3.09%4,983,2002兆363億+12.4%29.715.84
03/0519,34019,53018,93519,445-0.28%3,663,8001兆9754億+10.44%28.825.66
03/0419,85019,91019,40519,500+0.41%4,339,8001兆9809億+12.07%28.95.68
03/0119,09019,43018,80019,420+3.66%4,893,2001兆9728億+12.82%28.785.65
02/2918,50018,98018,36018,735-0.87%8,833,0001兆9032億+10.08%27.765.46
02/2819,20019,58518,90018,900-3.1%4,691,0001兆9200億+12.21%28.015.5
02/2719,28019,67019,01519,505+1.56%4,521,4001兆9815億+17.08%28.915.68
02/2620,29520,29519,14019,205-3.47%6,517,9001兆9510億+16.93%28.465.59
02/2219,66019,93018,96019,895+10.16%8,678,4002兆211億+23.03%29.485.79
02/2118,02018,69017,86518,060-2.11%5,028,6001兆8347億+13.67%26.765.26
02/2018,45019,13018,29018,450+0.54%6,154,8001兆8743億+17.71%27.345.37
02/1918,39018,94017,96518,350-2.29%5,996,0001兆8641億+18.81%27.195.34
02/1619,87020,35017,54018,780-3.2%14,208,2001兆9078億+23.51%27.835.47
02/1518,73019,45018,55519,400+6.16%5,022,2001兆9708億+29.85%28.755.65
02/1417,53018,65517,52518,275+3.02%5,780,4001兆8565億+24.85%27.085.32
02/1317,94018,35517,48017,740+3.5%5,026,4001兆8022億+23.3%26.295.17
02/0916,90017,24016,67517,140+2.21%4,069,6001兆7412億+21.11%25.44.99
02/0816,48016,90516,42516,770+2.6%4,368,2001兆7036億+20.34%24.854.88
02/0715,83016,38015,80516,345+1.52%3,258,8001兆6604億+18.94%24.224.76
02/0615,90016,31515,73516,100+2.91%3,890,2001兆6355億+18.71%23.864.69
02/0516,16516,28515,07015,645-1.76%4,950,6001兆5893億+16.81%23.194.56
02/0215,35516,07515,32515,925+4.39%4,433,4001兆6178億+20.31%23.64.64
02/0114,81515,53014,63515,255+3.99%5,933,2001兆5497億+16.81%22.614.44
01/3113,85014,70013,63014,670+2.62%2,393,7001兆4903億+13.62%21.744.27
01/3014,49014,56014,25514,295-0.49%1,588,4001兆4522億+11.77%21.184.16
01/2914,12514,51014,12014,365+0.6%1,756,1001兆4593億+13.23%21.294.18
01/2614,40014,55014,11514,280-3.64%3,329,7001兆4507億+13.49%21.164.16
01/2514,85514,98514,52514,820+1.51%3,094,8001兆5055億+18.89%21.964.32
01/2414,49514,87514,32514,600+2.06%3,607,4001兆4832億+18.5%21.644.25
01/2314,46514,73014,06014,305-0.03%4,231,6001兆4532億+17.29%21.24.17
01/2213,99014,36513,81514,310+5.03%4,217,9001兆4537億+18.34%21.214.17
01/1913,37513,62513,06013,625+5.87%2,899,9001兆3841億+13.75%20.193.97
01/1812,80013,36012,79512,870+0.39%2,935,3001兆3074億+8.36%19.073.75
01/1713,00013,33012,69512,820+0.75%2,730,8001兆3023億+8.68%193.73
01/1612,75512,83512,56012,725+0.04%1,593,0001兆2927億+8.66%18.863.71
01/1512,34512,76012,32012,720+3.08%1,393,7001兆2922億+9.27%18.853.7
01/1212,40012,48012,21012,340+1.56%1,493,4001兆2536億+6.82%18.293.59
01/1111,79012,19011,77012,150+2.49%1,480,4001兆2343億+5.63%18.013.54
01/1012,08512,12011,85511,855-1.41%1,380,1001兆2043億+3.53%17.573.45
01/0912,22512,37011,87012,025+1.39%1,666,1001兆2216億+5.41%17.823.5
01/0511,61511,87011,53011,860+1.28%1,592,4001兆2048億+4.46%17.583.45
01/0411,20011,75011,15011,710-1.84%1,911,4001兆1896億+3.63%17.353.41
2023
12/2911,83012,05511,77011,930+0.38%1,215,3001兆2119億+6.06%17.683.47
12/2811,83012,01011,76511,885+0.46%1,293,9001兆2073億+6.27%17.613.46
12/2711,82511,97511,72511,830+0.68%1,377,7001兆2018億+6.53%17.533.44
12/2611,47511,75011,45011,750+2.22%887,6001兆1936億+6.59%17.413.42
12/2511,61011,62511,17511,495-0.52%1,516,5001兆1677億+5.12%17.043.35
12/2211,72011,82011,40511,555-0.69%1,209,2001兆1738億+6.41%17.123.36
12/2111,47011,71011,40011,635-0.73%1,193,9001兆1819億+7.84%17.243.39
12/2011,87511,94511,58011,720-0.34%1,581,8001兆1906億+9.39%17.373.41
12/1911,40011,76011,33511,760+3.75%1,695,5001兆1946億+10.77%17.433.42
12/1811,22511,39511,13511,335+0.98%1,436,8001兆1515億+7.75%16.83.3
12/1511,65511,66011,16011,225-2.01%2,143,2001兆1403億+7.57%16.643.27
12/1411,80011,91511,35511,455-2.18%2,902,2001兆1637億+10.9%16.983.34
12/1311,54511,90011,49011,710+2.23%2,172,4001兆1896億+14.58%17.353.41
12/1211,50011,57511,32511,455+3.06%2,060,8001兆1637億+13.51%16.983.34
12/1111,13011,31511,00011,115+2.54%1,612,3001兆1291億+11.54%16.473.24
12/0810,70510,98010,66010,840+1.26%2,101,1001兆1012億+10.15%16.063.16
12/0710,69510,91510,62010,705-2.42%1,401,7001兆875億+10.3%15.863.12
12/0610,60010,97510,59010,970+4.53%1,555,3001兆1144億+14.81%16.263.19
12/0510,88510,96010,43010,495-5.32%2,413,4001兆661億+11.57%15.553.06
12/0410,99511,13510,95511,085+1.93%1,839,3001兆1261億+19.51%16.433.23
12/0110,76510,94010,62010,875+0.97%1,378,6001兆1047億+19.31%16.123.17
11/3010,72010,80510,61010,770+0.75%1,737,0001兆941億+19.95%15.963.14
11/2910,40510,75010,37010,690+1.81%1,610,5001兆859億+20.95%15.843.11
11/2810,60010,72010,35010,500+0.77%2,047,3001兆666億+20.72%15.563.06
11/2710,21010,69010,20010,420+0.82%2,223,1001兆585億+21.62%15.443.03
11/2410,10010,48010,08010,335+4.45%2,677,4001兆499億+22.41%15.323.01
11/229,6199,8959,5909,895+0.75%1,597,3001兆52億+18.66%14.662.88
11/219,6549,8309,5529,821+3.29%1,666,9009977億1275万+19.1%14.552.86
11/209,6409,6689,4669,508-1.05%1,526,6009659億1517万+16.72%14.092.77
11/179,5469,6409,4019,609-1.97%2,733,7009761億7573万+19.04%14.242.8
11/169,6709,8659,6469,802+0.53%1,686,8009957億8255万+22.65%14.532.85
11/159,4469,8209,4279,750+4.88%2,605,2009904億9988万+23.48%14.452.84
11/149,4449,5389,2259,296-0.48%1,705,0009443億7814万+19.23%13.782.71
11/139,3989,5499,2939,341+1.31%2,285,8009489億4968万+21.14%13.842.72
11/108,8009,2288,7139,220+7.55%3,447,6009366億5732万+20.9%13.662.68
11/098,8058,8478,5548,573-1.79%1,988,4008709億2877万+13.73%12.72.5
11/088,5858,7778,5758,729+2.67%2,738,1008867億7677万+16.59%12.942.54
11/078,3108,5458,2708,502+2.57%2,595,8008637億1590万+14.3%12.62.48
11/068,2558,3298,1368,289+3.43%2,006,0008420億7728万+12.18%12.282.41
11/027,7108,1187,7008,014+7.7%3,367,9008141億4011万+9.03%11.882.33
11/017,3347,5367,2497,441+7.31%3,262,5007559億2919万+1.63%11.032.17
10/317,1697,2006,9346,934-4.62%2,448,7007044億2320万-5.18%10.282.02
10/307,2377,3357,2197,270+0.75%1,171,4007385億5735万-0.9%10.772.12
10/277,1577,2717,0377,216+2.09%1,194,7007330億7150万-1.57%10.692.1
10/267,1887,2487,0687,068-5.61%1,592,4007180億3622万-3.51%10.472.06
10/257,3907,5407,3007,488+3.43%1,329,0007607億391万+2.23%11.12.18
10/247,3707,4117,1057,240+0.54%1,012,0007355億965万-0.88%10.732.11
10/237,2217,2907,1617,201-0.58%1,155,0007315億4766万-1.44%10.672.1
10/207,1757,3647,0907,243-0.64%1,511,7007358億1442万-0.88%10.732.11
10/197,5307,5397,2607,290-5.85%2,253,4007405億8914万-0.1%10.82.12

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
2,643
1,057
4/18
953
381
3/17
5,538,800
13,847,000
11/30
--+8.8%
5/7
-16.98%
2/13
2009年
3月期
1,323
529
5/9
273
109
3/3
3,806,800
9,517,000
8/13
--+40.05%
1/7
-43.01%
10/27
2010年
3月期
1,185
474
1/15
420
168
4/1
6,457,600
16,144,000
1/15
--+32.61%
6/11
-20.07%
7/13
2011年
3月期
2,220
888
3/31
915
366
8/27
11,918,000
29,795,000
4/16
2255億2891万929億5448万+20.71%
1/19
-18.91%
5/25
2012年
3月期
2,180
872
4/1
1,085
434
9/12
8,344,000
20,860,000
8/31
2214億6532万1102億2471万+18.04%
10/13
-19.6%
8/22
2013年
3月期
1,930
772
4/3
903
361
10/4
7,057,200
17,643,000
11/6
1960億6792万916億8461万+16.17%
11/2
-15.77%
6/4
2014年
3月期
1,688
675
5/23
1,025
410
4/2
7,049,200
17,623,000
4/19
1714億3245万1041億2934万+23.35%
5/22
-17.51%
2/4
2015年
3月期
2,510
1,004
3/24
1,028
411
5/14
6,536,800
16,342,000
1/16
2549億9023万1043億8345万+26.78%
11/14
-11.09%
10/14
2016年
3月期
2,445
978
2/2
1,275
510
8/25
3,796,000
9,490,000
11/10
2483億8689万1295億2690万+20.61%
11/11
-16.09%
8/25
2017年
3月期
4,165
8,330
3/30
2,005
802
5/6
4,618,800
11,547,000
4/25
4231億2123万2036億8741万+15.34%
5/23
-8.25%
12/6
2018年
3月期
5,820
11,640
11/9
3,485
6,970
9/6
3,954,400
1,977,200
5/10
5912億5224万3540億4021万+28.64%
11/7
-14.38%
2/13
2019年
3月期
5,060
10,120
5/9
2,105
4,210
3/11
5,417,000
2,708,500
1/31
5140億4404万2138億4638万+20.24%
4/19
-18.4%
12/25
2020年
3月期
4,180
8,360
1/17
1,593
3,185
3/23
10,042,800
5,021,400
1/31
4246億4507万1617億8164万+24.51%
7/2
-39.24%
3/19
2021年
3月期
4,920
9,840
3/31
1,723
3,445
4/6
6,329,800
3,164,900
5/18
4998億2148万1749億8831万+22.33%
5/12
-7.26%
6/15
2022年
3月期
6,660
13,320
1/17
4,275
8,550
8/23
4,726,600
2,363,300
10/28
6765億8761万4342億9610万+19.59%
11/4
-12.66%
1/27
2023年
3月期
6,155
12,310
6/8

12,310
4/1
3,760
7,520
10/12
3,293,000
1,646,500
7/28
6252億8480万3819億7739万+13.3%
2/2
-17.25%
7/1
最新18,340
2024/3/18
2,470,2001兆8631億-1.55%
18,629

年間値上がり率

1984/12/18 vs 1983/12/28
36%(1.36倍)
1985/12/13 vs 1984/12/18
-7%(0.93倍)
1986/12/27 vs 1985/12/13
-32%(0.68倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
47%(1.47倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
-53%(0.47倍)
1999/12/30 vs 1998/12/30
116%(2.16倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
77%(1.77倍)
2004/12/30 vs 2003/12/30
-14%(0.86倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
135%(2.35倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
-19%(0.81倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
61%(1.61倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
63%(1.63倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
182%(2.82倍)
2024/03/18 vs 2023/12/29
54%(1.54倍)
過去安値
273円(2009/03/03)
6630%(67.3倍)
18,340円(3/18)