7745 A&Dホロン HD

7745
2024/04/18
時価
769億円
PER 予
14.86倍
2010年以降
赤字-77.72倍
(2010-2023年)
PBR
2.15倍
2010年以降
0.37-1.47倍
(2010-2023年)
配当 予
1.27%
ROE 予
14.48%
ROA 予
7.36%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
2,793
始値
2,712
高値
2,772
安値
2,666
終値 -1.11%
2,762
出来高 +167.69%
367,800

乖離率

株価(5日)
移動平均値
-3.6%
2,865
株価(25日)
移動平均値
0%
2,762
出来高(5日)
移動平均値
+54.88%
237,480

2023/11/21~2024/04/18

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
04/182,7122,7722,6662,762-1.11%367,800769億846万0%14.862.15
04/172,8782,8842,7902,793-1.97%137,400777億7166万+1.6%15.022.17
04/162,9502,9652,8262,849-4.17%275,800793億3099万+4.24%15.322.22
04/152,8802,9732,8562,973+0.78%178,600827億8380万+9.46%15.992.32
04/122,9252,9612,8962,950+2.61%227,800821億4336万+9.3%15.872.3
04/112,8522,8812,8292,875+1.77%120,800800億5497万+7.28%15.462.24
04/102,8602,8712,8122,825-0.88%84,200786億6271万+5.92%15.192.2
04/092,8362,8832,8162,850+0.53%106,500793億5884万+7.43%15.332.22
04/082,7612,8352,7612,835+3.17%166,300789億4116万+7.59%15.252.21
04/052,7722,8022,7232,748-4.32%236,700765億1863万+4.93%14.782.14
04/042,8022,9352,7852,872+4.36%226,900799億7143万+10.25%15.452.24
04/032,7482,8062,7182,752-2.82%301,300766億3001万+6.46%14.82.14
04/022,8212,8462,6902,832-0.81%333,100788億5762万+10.5%15.232.21
04/012,8892,9132,7842,855-1.55%1,078,300794億9806万+12.4%15.362.22
03/292,9102,9142,8502,9000%173,900807億5110万+15.35%15.62.26
03/282,8302,9192,8282,900+2.44%223,400807億5110万+16.75%15.62.26
03/272,7792,8372,7632,831+2.35%185,500788億2978万+15.46%15.232.2
03/262,7442,8092,7222,766+0.55%254,400770億1984万+14.11%14.882.15
03/252,7012,7672,6972,751+0.99%237,800766億216万+14.67%14.82.14
03/222,6282,7332,6282,724+3.93%238,100758億5034万+14.84%14.652.12
03/212,5252,6332,5182,621+4.8%319,500729億8229万+11.77%14.12.04
03/192,5122,5352,4552,501+1.58%103,800696億4086万+7.76%13.451.95
03/182,3782,4712,3622,462+2.03%150,000685億5490万+7.04%13.241.92
03/152,4052,4542,3842,413+0.33%152,200671億9048万+5.83%12.981.88
03/142,3862,4142,3462,405-1.11%139,000669億6772万+6.04%12.941.87
03/132,4652,4882,4042,432+0.7%149,400677億1954万+7.8%13.081.89
03/122,3912,4302,3602,415+0.58%157,100672億4617万+7.67%12.991.88
03/112,4102,4572,3682,401-6.21%321,900668億5634万+7.67%12.911.87
03/082,4402,5832,4402,560+3.94%305,400712億8373万+15.47%13.771.99
03/072,5502,5792,4462,463-3.45%282,600685億8274万+12.11%13.251.92
03/062,4262,5662,4222,551+3.03%299,900710億3312万+17.02%13.721.99
03/052,4192,4762,3862,476+2.44%160,400689億4473万+14.58%13.321.93
03/042,4452,4582,4122,417-0.53%308,300673億186万+12.79%131.88
03/012,4202,4412,3772,430+1.25%257,600676億6385万+14.14%13.071.89
02/292,3302,4362,3242,400+1.87%321,100668億2849万+13.69%12.911.87
02/282,3712,3862,3162,356+6.08%404,500656億331万+12.46%12.671.83
02/272,2422,2572,2032,221-0.89%170,900618億4420万+6.63%11.951.73
02/262,2232,2942,2162,241+0.86%284,500624億111万+8.16%12.051.75
02/222,1942,2222,1612,222+3.64%223,200618億7205万+8.07%11.951.73
02/212,1002,1652,0972,144+1.85%177,100597億12万+5.05%11.531.67
02/202,1442,1632,0992,105-1.36%164,200586億1416万+3.75%11.321.64
02/192,0912,1372,0702,134+0.71%241,300594億2167万+5.64%11.481.66
02/162,1212,1852,0792,119+1.83%260,200590億399万+5.63%11.41.65
02/152,1502,1702,0752,081+1.17%267,000579億4587万+4.31%11.191.62
02/142,0092,0682,0072,057+1.48%241,100572億7759万+3.63%11.061.6
02/132,0002,0271,9762,027+2.84%280,000564億4223万+2.53%10.91.58
02/091,9382,0041,9181,971+1.18%358,800548億8290万+0.1%10.61.53
02/082,0202,0301,9141,948-8.11%742,500542億4246万-0.71%10.481.52
02/072,0802,1212,0672,120+0.57%201,800590億3184万+8.38%11.41.65
02/062,0962,1132,0712,108+0.48%141,500586億9769万+8.49%11.341.64
02/052,1282,1352,0872,0980%213,000584億1924万+8.7%11.281.63
02/022,1132,1442,0772,098+1.55%242,100584億1924万+9.44%11.281.63
02/012,0632,0922,0462,066+0.29%146,600575億2819万+8.62%11.111.61
01/312,0502,0912,0402,060+0.19%133,800573億6112万+9.05%11.081.6
01/302,0642,0762,0502,056-0.39%123,800572億4974万+9.59%11.061.6
01/292,0302,0812,0172,064+1.67%169,200574億7250万+10.61%11.11.61
01/262,0302,0502,0102,030-1.55%280,200565億2577万+9.55%10.921.58
01/252,0002,0712,0002,062+3.36%259,100574億1681万+11.94%11.091.61
01/241,9952,0051,9641,995-0.45%144,400555億5118万+8.9%10.731.55
01/232,0472,0551,9882,004-1.62%211,700558億179万+9.93%10.781.56
01/222,0062,0581,9892,037+4.52%335,300567億2068万+12.05%10.961.59
01/191,8781,9591,8751,949+5.58%295,900542億7031万+7.74%10.481.52
01/181,8441,8641,8331,846-0.32%86,400514億225万+2.27%9.931.44
01/171,8761,9131,8401,852+0.71%177,700515億6932万+2.77%9.961.44
01/161,8571,8571,8151,839-1.5%159,800512億733万+2.17%9.891.43
01/151,8091,8751,8091,867+3.26%209,400519億8700万+3.72%10.041.45
01/121,8301,8421,7881,808-1.2%165,200503億4413万+0.61%9.721.41
01/111,8581,8701,8231,830-0.05%164,900509億5673万+1.67%9.841.43
01/101,8591,8591,8311,831-1.98%178,700509億8457万+1.61%9.851.43
01/091,8361,8871,8361,868+3.03%248,900520億1484万+3.61%10.051.45
01/051,8421,8421,8091,813+1.28%235,200504億8336万+0.55%9.751.41
01/041,7411,7941,7081,790-0.67%231,500498億4292万-0.72%9.631.39
2023
12/291,7941,8281,7811,802+0.45%117,200501億7706万-0.11%9.691.4
12/281,7601,7941,7581,794+0.17%84,000499億5430万-0.66%9.651.4
12/271,8041,8091,7791,791+1.53%103,400498億7076万-0.89%9.631.39
12/261,7331,7891,7331,764+1.85%153,200491億1894万-2.49%9.491.37
12/251,7651,7721,7251,732-0.23%129,800482億2790万-4.47%9.321.35
12/221,7491,7651,7271,736-0.74%133,900483億3928万-4.51%9.341.35
12/211,7501,7861,7431,749-2.29%129,500487億126万-3.95%9.411.36
12/201,7711,8201,7591,790+1.94%154,800498億4292万-2.03%9.631.39
12/191,7531,7791,7351,756+0.06%198,600488億9618万-3.78%9.441.37
12/181,7901,8021,7451,755-3.04%189,500488億6834万-3.68%9.441.37
12/151,8111,8521,7971,810+2.2%186,700503億9982万-0.6%9.741.41
12/141,8991,8991,7711,771-5.85%246,200493億1386万-2.75%9.531.38
12/131,8501,9011,8431,881+3.92%225,900523億7683万+3.35%10.121.46
12/121,8521,8901,8061,810-1.68%471,800503億9982万+0.06%9.741.41
12/111,8151,8451,8151,841+4.66%147,600512億6302万+2.28%9.91.43
12/081,7951,8081,7431,759-2.87%265,100489億7972万-1.62%9.461.37
12/071,8431,8431,8051,811-2%92,400504億2767万+1.86%9.741.41
12/061,8001,8531,8001,848+2.9%106,800514億5794万+4.64%9.941.44
12/051,8641,8691,7961,796-4.11%137,800500億999万+2.51%9.661.4
12/041,8821,8821,8441,873-0.05%141,500521億5407万+7.58%10.071.46
12/011,8651,8761,8261,874+0.21%182,100521億8191万+8.57%10.081.46
11/301,8411,8711,8281,870+0.86%196,900520億7053万+9.23%10.061.46
11/291,8091,8561,8061,854+2.04%126,100516億2501万+9.19%9.971.44
11/281,8251,8361,7921,817-0.44%154,700505億9474万+7.83%9.771.41
11/271,8651,8651,8231,825-1.03%101,600508億1750万+9.02%9.821.42
11/241,8401,8781,8351,844+1.32%169,100513億4656万+10.82%9.921.44
11/221,8141,8511,8111,820-1.36%121,800506億7827万+9.97%9.791.42
11/211,8481,8751,8171,845-0.27%238,000513億7440万+12.09%9.921.44

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
2,365
4/17
746
2/13

2/12

他2件
1,556,000
8/7
--+18.7%
3/27
-32.6%
8/7
2009年
3月期
1,167
5/23
202
3/3
573,300
11/4
--+32.13%
12/30
-43.63%
10/28
2010年
3月期
649
8/3
220
4/9
1,893,100
5/21
--+54.14%
6/4
-28.17%
10/5
2011年
3月期
533
6/21
200
3/15
439,000
5/17
119億242万44億6620万+17.92%
6/3
-33.44%
3/15
2012年
3月期
426
6/16
238
4/8

4/6
1,593,500
5/17
95億1300万53億1477万+23.64%
6/16
-15.95%
8/8
2013年
3月期
638
3/7
247
6/5

6/4
2,031,200
3/7
142億4717万55億1575万+59.77%
3/7
-11.73%
5/24
2014年
3月期
1,003
5/15
409
3/27
964,800
8/8
223億9799万91億8585万+60.86%
5/14
-18.17%
8/12
2015年
3月期
593
7/4
406
4/14
718,800
5/12
133億1836万91億1847万+14.73%
5/14
-13.18%
10/17
2016年
3月期
561
4/22
340
2/12
2,616,300
4/22
125億9966万76億3616万+8.72%
11/9
-15.91%
8/25
2017年
3月期
499
5/17
348
6/24
1,006,200
5/18
112億719万78億1583万+27.23%
5/17
-13.24%
6/24
2018年
3月期
927
1/4
406
4/14
885,000
11/10
209億3138万91億6735万+25.66%
11/24
-23.24%
2/8
2019年
3月期
1,229
6/5
569
12/25
1,539,900
8/6
277億5045万128億4784万+42.66%
5/22
-23.47%
12/25
2020年
3月期
1,116
12/19
541
3/23
843,000
12/13
251億9894万122億1561万+28.05%
12/17
-31.01%
3/12
2021年
3月期
1,467
1/14
553
4/6
1,006,500
2/8
331億2441万124億8657万+27.56%
11/17
-9.34%
2/26
2022年
3月期
1,440
4/19
723
3/9
1,306,200
11/11
325億1476万163億4081万+32.92%
11/11
-25.8%
5/13
2023年
3月期
1,499
3/6
802
10/3
1,599,000
5/13
417億3996万223億3185万+20.36%
2/27
-12.5%
6/20
最新2,762
2024/4/18
367,800769億846万0%
2,762

年間値上がり率

2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
92%(1.92倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
92%(1.92倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
62%(1.62倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/04/18 vs 2023/12/29
53%(1.53倍)
過去安値
200円(2011/03/15)
1281%(13.81倍)
2,762円(4/18)