7745 A&Dホロン HD

7745
2022/10/04
時価
239億円
PER 予
5.91倍
2010年以降
赤字-77.72倍
(2010-2022年)
PBR
0.76倍
2010年以降
0.37-1.47倍
(2010-2022年)
配当 予
3.49%
ROE 予
12.9%
ROA 予
6.18%
資料
Link
CSV,JSON

株価チャート

株価

10/4

前日 (10/3)
838
始値
850
高値
866
安値
849
終値 +2.63%
860
出来高 -10.41%
121,400

乖離率

株価(5日)
移動平均値
+2.38%
840
株価(25日)
移動平均値
-4.12%
897
出来高(5日)
移動平均値
-25.89%
163,800

2022/05/12~2022/10/04

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
2022
10/04850866849860+2.63%121,400239億4687万-4.12%5.910.76
10/03803838802838+2.7%135,500233億3428万-6.89%5.760.74
09/30838840812816-3.43%234,400227億2168万-9.73%5.610.72
09/29855863843845+0.36%109,900235億2920万-7.04%5.810.75
09/28861865827842-2.66%217,800234億4566万-7.68%5.790.75
09/27865877863865-1.03%152,500240億8610万-5.57%5.950.77
09/26873880859874-1.69%191,900243億3671万-4.9%6.010.77
09/228888968798890%70,000247億5438万-3.58%6.110.79
09/21890894874889-1.33%140,600247億5438万-3.68%6.110.79
09/20904916898901+0.33%80,500250億8853万-2.59%6.190.8
09/16895904891898-0.55%85,800250億499万-3.02%6.170.8
09/15909913898903-0.66%105,500251億4422万-2.59%6.210.8
09/14899910894909-1.2%115,500253億1129万-1.94%6.250.81
09/13937938920920-1.81%101,000256億1759万-0.65%6.320.82
09/12926939925937+1.52%109,700260億9095万+1.19%6.440.83
09/09910933909923+0.54%217,000257億112万-0.11%6.340.82
09/08904923901918+3.26%177,000255億6190万-0.97%6.310.81
09/07902904885889-2.31%217,700247億5438万-4.31%6.110.79
09/06908916896910+0.78%121,400253億3913万-2.36%6.250.81
09/05910910882903-1.53%283,200251億4422万-3.42%6.210.8
09/02943947914917-2.65%196,900255億3405万-2.24%6.30.81
09/01945948931942-1.98%161,500262億3018万+0.21%6.470.84
08/31939975938961+0.95%133,500267億5924万+2.02%6.610.85
08/30935952926952+3.48%119,600265億863万+1.06%6.540.84
08/29923928918920-2.44%87,900256億1759万-2.23%6.320.82
08/26943952939943+0.64%79,600262億5803万0%6.480.84
08/25936947931937+0.21%88,300260億9095万-0.64%6.440.83
08/24926944926935+0.75%70,700260億3526万-0.85%6.430.83
08/23924940919928-0.54%75,400258億4035万-1.49%6.380.82
08/22942945931933-1.79%85,300259億7957万-0.85%6.410.83
08/19942958940950+1.5%89,300264億5294万+1.17%6.530.84
08/18925941918936+0.32%148,000260億6311万-0.11%6.430.83
08/17927940927933+0.86%113,300259億7957万-0.11%6.410.83
08/16922928907925-0.22%115,200257億5681万-0.86%6.360.82
08/15925938921927+1.09%109,300258億1250万-0.54%6.370.82
08/12910927909917+2.12%214,100255億3405万-1.4%6.30.81
08/10904917891898-1.1%161,500250億499万-3.23%6.170.8
08/09900912897908+0.11%167,800252億8344万-2.05%6.240.81
08/08887917879907+2.25%383,700252億5560万-2.05%6.230.8
08/05903949885887-10.67%826,500246億9869万-4%6.10.79
08/049821,005976993+2.06%229,400276億5029万+7.35%6.830.88
08/03970981966973+0.41%103,300270億9338万+5.53%6.690.86
08/02983983959969-1.42%106,400269億8200万+5.33%6.660.86
08/01969994964983+1.97%137,300273億7183万+7.2%6.760.87
07/29984995959964-1.93%182,500268億4278万+5.59%6.630.85
07/28983987960983+0.72%191,000273億7183万+8.14%6.760.87
07/27970987956976+1.04%134,100271億7692万+7.85%6.710.87
07/26942969942966+2.22%115,500268億9847万+7.21%6.640.86
07/25949951940945-0.74%109,700263億1372万+5.35%6.50.84
07/229549669479520%124,900265億863万+6.37%6.540.84
07/21932957930952+2.15%141,900265億863万+6.37%6.540.84
07/20925935924932+2.08%160,100259億5173万+4.13%6.410.83
07/19908915900913+1.56%99,900254億2267万+1.9%6.280.81
07/15907909891899+0.33%95,500250億3284万0%6.180.8
07/14880899877896+1.36%137,000249億4930万-0.78%6.160.79
07/13868884868884+1.03%94,700246億1516万-2.54%6.080.78
07/12897897866875-2.78%148,700243億6455万-4.06%6.010.78
07/11900915899900+1.24%99,100250億6068万-1.85%6.190.8
07/08889904884889+0.45%163,900247億5438万-3.47%6.110.79
07/07873888866885+1.96%105,100246億4300万-4.32%6.080.78
07/06873881868868-1.7%82,600241億6964万-6.57%5.970.77
07/05871885869883+1.03%85,400245億8731万-5.56%6.070.78
07/04868876863874+1.63%88,600243億3671万-7.02%6.010.77
07/01894904853860-4.66%273,300239億4687万-8.99%5.910.76
06/30920925901902-2.91%200,000251億1637万-5.15%6.20.8
06/29898931894929+1.75%198,200258億6819万-2.62%6.390.77
06/28903913894913+1.56%125,700254億2267万-4.4%6.280.75
06/27900904889899+1.47%113,900250億3284万-6.26%6.180.74
06/24872888863886+2.31%106,300246億7085万-8%6.090.73
06/23873886862866-0.46%131,400241億1395万-10.54%5.950.71
06/22902902868870-3.01%148,000242億2533万-10.59%5.980.72
06/21872905872897+4.3%146,000249億7715万-8.38%6.170.74
06/20893897850860-2.49%177,000239億4687万-12.51%5.910.71
06/17916925873882-7.06%463,300245億5947万-10.73%6.060.73
06/16980984947949-0.63%158,600264億2510万-4.53%6.520.78
06/15966973952955-1.14%92,400265億9217万-3.54%6.560.79
06/14961973950966-1.43%163,100268億9847万-1.93%6.640.8
06/13976997972980-2.39%157,400272億8830万-0.1%6.740.81
06/109941,0109871,0040%169,800279億5658万+2.87%6.90.83
06/091,0111,0231,0031,004-0.89%126,200279億5658万+3.51%6.90.83
06/081,0051,0279991,013+1.81%148,900282億719万+4.97%6.960.83
06/079991,014990995-0.1%114,500277億598万+3.75%6.840.82
06/069831,000975996+0.2%101,500277億3382万+4.29%6.850.82
06/031,0001,010987994+0.91%129,500276億7813万+4.63%6.830.82
06/021,0111,011981985-2.48%183,600274億2752万+4.23%6.770.81
06/019951,0209931,010+0.6%134,500281億2366万+7.33%6.940.83
05/311,0171,0189991,004-1.38%124,800279億5658万+7.15%6.90.83
05/301,0091,0181,0061,018+2.83%200,400283億4642万+9.11%70.84
05/271,0011,005988990+0.71%144,900275億6675万+6.8%6.80.82
05/26968988967983+1.55%128,700273億7183万+6.73%6.760.81
05/25984984963968-2.91%155,400269億5416万+5.79%6.650.8
05/249981,002976997-0.6%194,800277億6167万+9.44%6.850.82
05/231,0031,0149901,003+0.3%148,000279億2874万+10.71%6.890.83
05/209901,0039791,000+0.1%187,900278億4520万+11.11%6.870.82
05/19975999968999-1.19%234,900278億1736万+11.74%6.870.82
05/181,0201,0279961,011+0.6%288,100281億5150万+13.6%6.950.83
05/179911,0119831,005+0.5%257,000279億8443万+13.56%6.910.83
05/161,0321,0659911,000-0.89%677,900278億4520万+13.51%6.870.82
05/139341,0099341,009+17.46%1,599,000280億9581万+14.92%6.940.83
05/12839873833859+1.9%310,200239億1903万-1.83%5.90.71

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
--+18.65%
3/27
-32.61%
8/7
2009年
3月期
1,167
5/23
202
3/3
573,300
11/4
--+32.34%
12/30
-43.61%
10/28
2010年
3月期
649
8/3
220
4/9
1,893,100
5/21
--+53.97%
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+18.05%
6/3
-33.53%
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+23.65%
6/16
-15.93%
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+59.9%
3/7
-11.68%
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+60.87%
5/14
-18.13%
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+14.77%
5/14
-13.21%
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+8.68%
11/9
-15.97%
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+27.3%
5/17
-13.3%
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+25.68%
11/24
-23.23%
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+42.67%
5/22
-23.45%
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+28.08%
12/17
-30.97%
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+27.54%
11/17
-9.36%
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+32.98%
11/11
-25.83%
5/13
最新860
2022/10/4
121,400239億4687万-4.12%
897

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)
2022/10/04 vs 2021/12/30
-32%(0.68倍)
過去安値
200円(2011/03/15)
330%(4.3倍)
860円(10/4)