7768 ジェコー

7768
2021/03/29
時価
65億円
PER 予
-倍
2010年以降
赤字-19.8倍
(2010-2020年)
PBR
0.43倍
2010年以降
0.23-0.78倍
(2010-2020年)
配当 予
0.26%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/29

前日 (3/26)
3,960
始値
3,970
高値
3,980
安値
3,915
終値 -1.01%
3,920
出来高 +67.31%
8,700

乖離率

株価(5日)
移動平均値
+0.18%
3,913
株価(25日)
移動平均値
+3%
3,806
出来高(5日)
移動平均値
+77.55%
4,900

2020/09/23~2021/03/29

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
2021
03/293,9703,9803,9153,920-1.01%8,70065億6915万+3%-0.43
03/263,9954,0453,9203,960+1.54%5,20066億3618万+4.43%-0.44
03/253,8603,9303,8603,900+1.04%2,90065億3563万+3.17%-0.43
03/243,9103,9103,8453,860-1.66%3,60064億6860万+2.36%-0.43
03/234,0554,0553,9253,925-1.88%4,10065億7753万+4.22%-0.44
03/224,1054,1053,9904,000-3.85%3,90067億322万+6.44%-0.44
03/194,1954,2104,1604,160-0.95%2,90069億7134万+10.93%-0.46
03/184,0804,2004,0804,200+3.07%5,00070億3838万+12.57%-0.47
03/173,9504,0753,9504,075+1.75%5,90068億2890万+9.87%-0.45
03/163,9954,0053,9954,005+0.63%1,90067億1159万+8.54%-0.44
03/153,9904,0003,9453,980+1.53%2,50066億6970万+8.27%-0.44
03/123,8703,9303,8503,920+3.16%2,50065億6915万+7.05%-0.43
03/113,8553,9303,8003,800+0.26%1,30063億6805万+4.17%-0.42
03/103,7703,8853,7703,790+1.47%4,90063億5130万+4.32%-0.42
03/093,7303,7653,7203,735+1.63%1,90062億5913万+3.49%-0.41
03/083,7603,7653,6703,675+0.55%1,20061億5858万+2.48%-0.41
03/053,6503,6553,5753,655+0.27%2,00061億2506万+2.5%-0.41
03/043,6753,7153,6453,645-0.68%1,10061億830万+2.7%-0.4
03/033,6803,6803,6403,670+2.95%5,10061億5020万+3.88%-0.41
03/023,6003,6403,5653,5650%90059億7424万+1.42%-0.4
03/013,4803,5953,4803,565+2.89%1,90059億7424万+1.77%-0.4
02/263,4953,5153,4653,465-3.88%1,80058億666万-0.72%-0.38
02/253,5253,6153,5253,605+4.34%1,80060億4127万+3.59%-0.4
02/243,5303,5303,4553,455-4.29%1,10057億8990万-0.26%-0.38
02/223,6103,6103,6103,610+1.12%20060億4965万+4.64%-0.4
02/193,6503,6503,5603,570-2.46%1,30059億8262万+3.87%-0.4
02/183,6653,6803,6403,660-0.54%70061億3344万+6.83%-0.41
02/173,7053,7053,6803,680-1.6%60061億6696万+7.82%-0.41
02/163,7503,7553,7053,740+0.13%2,00062億6751万+10.03%-0.41
02/153,7453,7453,7353,735-1.32%50062億5913万+10.54%-0.41
02/123,7103,7853,7103,785+2.3%4,30063億4292万+12.65%-0.42
02/103,6303,7003,6253,700+1.51%1,10062億47万+10.68%-0.41
02/093,6103,6753,6103,645+1.25%2,20061億830万+9.53%-0.4
02/083,6503,6703,6003,600-1.1%1,10060億3289万+8.6%-0.4
02/053,5903,7053,5903,640+0.14%1,40060億9993万+10.27%-0.4
02/043,5853,6653,5503,635+1.96%7,30060億9155万+10.65%-0.4
02/033,4303,6753,4303,565+3.94%3,40059億7424万+9.15%-0.4
02/023,2153,4303,2003,430+7.36%13,80057億4801万+5.6%-0.38
02/013,0903,2003,0903,195+1.43%1,10053億5419万-1.21%-0.35
01/293,1603,2203,1503,150-1.25%6,00052億7878万-2.54%-0.35
01/283,1503,2203,1503,190-0.93%3,50053億4581万-1.33%-0.35
01/273,2003,2203,1803,220-0.62%40053億9609万-0.34%-0.36
01/263,2003,2403,2003,2400%1,60054億2960万+0.4%-0.36
01/253,2003,2403,2003,240-0.77%1,50054億2960万+0.56%-0.36
01/223,2153,2653,2153,265+0.77%30054億7150万+1.49%-0.36
01/213,2553,2553,2103,240+1.25%1,30054億2960万+0.9%-0.36
01/203,2003,2003,2003,2000%10053億6257万-0.16%-0.36
01/193,2003,2103,2003,200+2.4%70053億6257万-0.12%-0.36
01/153,2053,2053,0803,125-4.58%2,00052億3689万-2.31%-0.35
01/133,2803,2803,2503,275-0.61%60054億8826万+3.12%-0.36
01/123,3153,3153,2953,295-1.49%80055億2177万+4.74%-0.37
01/083,3103,3503,3103,345+0.9%8,30056億556万+7.59%-0.37
01/073,2853,3403,2803,315+2.16%3,10055億5529万+7.98%-0.37
01/063,2803,2803,2453,245-0.76%1,30054億3798万+7.06%-0.36
01/053,2803,3403,2703,270-2.39%2,10054億7988万+9.18%-0.36
01/043,2953,3503,2403,350+0.6%90056億1394万+13.33%-0.37
2020
12/303,3153,3303,3053,330+0.45%3,80055億8043万+14.28%-0.37
12/293,2603,3503,2603,315+1.69%3,50055億5529万+15.18%-0.37
12/283,2403,2903,2203,260+0.62%4,40054億6312万+14.71%-0.36
12/253,1653,3003,1653,240+2.69%6,70054億2960万+15.59%-0.36
12/243,1503,1953,1503,155+1.77%6,10052億8716万+13.94%-0.35
12/233,1703,1703,0803,1000%2,10051億9499万+13.26%-0.34
12/223,1303,1803,1003,100-1.27%2,00051億9499万+14.43%-0.34
12/213,1303,1803,1303,140-0.95%5,20052億6202万+17.16%-0.35
12/183,1503,2503,1503,170+0.63%7,60053億1230万+19.58%-0.35
12/173,1303,1853,1003,150+0.96%5,70052億7878万+20.18%-0.35
12/163,1303,1853,1203,120+0.32%14,00052億2851万+20.42%-0.35
12/153,1303,1303,0803,110-0.32%2,30052億1175万+21.39%-0.35
12/143,1003,1353,1003,120+0.48%6,50052億2851万+23.08%-0.35
12/113,0853,1253,0703,105+0.16%5,80052億337万+23.95%-0.34
12/103,1303,1553,0653,100-2.05%8,30051億9499万+25.05%-0.34
12/093,0953,1803,0503,165+3.26%67,60053億392万+29.13%-0.35
12/083,0653,0653,0653,065+19.49%1,70051億3634万+26.6%-0.34
12/072,5452,7002,5452,565+2.11%9,10042億9843万+7.1%-0.28
12/042,4202,5132,4202,512+5.55%2,20042億962万+5.15%-0.28
12/032,3992,4182,3802,380+0.85%40039億8841万-0.21%-0.26
12/022,3602,3602,3602,3600%10039億5489万-1.05%-0.26
11/302,4192,4192,3602,360+1.64%70039億5489万-1.13%-0.26
11/242,3222,3222,3222,322+0.61%20038億9121万-2.76%-0.26
11/202,4002,4002,3082,308+0.35%40038億6775万-3.47%-0.26
11/192,3752,3752,2912,300-4.96%1,20038億5435万-3.89%-0.26
11/172,4202,4202,4202,4200%20040億5544万+1.04%-0.27
11/162,4202,4202,4202,420+5.4%10040億5544万+1.17%-0.27
11/132,3252,3312,2782,296-3.33%1,60038億4764万-3.85%-0.25
11/112,4202,4202,3752,375+0.21%20039億8003万-0.63%-0.26
11/102,3522,3822,3512,370-0.63%1,50039億7165万-0.8%-0.26
11/062,3852,3852,3852,385-0.21%20039億9679万-0.25%-0.26
10/302,4112,4112,3852,390-0.83%80040億517万+0.04%-0.27
10/212,3722,4102,3722,410+0.21%20040億3869万+1.01%-0.27
10/202,4052,4052,4052,4050%10040億3031万+0.97%-0.27
10/162,4102,4102,4052,405-0.25%1,00040億3031万+1.22%-0.27
10/152,4162,4162,4112,411-0.21%1,30040億4036万+1.77%-0.27
10/132,4372,4492,3762,416+1.21%80040億4874万+2.2%-0.27
10/092,3872,3872,3872,387-2.05%10040億14万+1.14%-0.26
10/052,4372,4372,4372,437+0.99%10040億8393万+3.39%-0.27
09/302,4132,4192,4132,4130%60040億4371万+2.59%-0.27
09/292,3542,4132,3542,413-0.54%30040億4371万+2.77%-0.27
09/282,4092,4262,4092,426+0.71%60040億6550万+3.5%-0.27
09/252,4092,4092,4092,409+0.42%20040億3701万+3.08%-0.27
09/232,3992,3992,3882,3990%40040億2025万+2.87%-0.27

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
2007年
3月期
7,100
710
11/7
4,700
470
6/8
26,700
267,000
5/8
--+21.85%
5/10
-18.41%
6/8
2008年
3月期
5,750
575
4/2
2,670
267
1/17
4,900
49,000
5/9
--+14.9%
5/7
-17.16%
1/17
2009年
3月期
3,410
341
5/29
1,560
156
3/4

156
2/24
20,100
201,000
10/10
--+12.93%
5/26
-28.14%
10/28
2010年
3月期
2,690
269
3/30
1,580
158
12/21
6,300
63,000
4/22
--+30.36%
3/17
-10.35%
10/7
2011年
3月期
3,700
370
2/14
1,930
193
3/17
8,700
87,000
3/23
64億472万33億4084万+20.52%
2/10
-32.36%
3/15
2012年
3月期
3,450
345
2/27
2,120
212
5/16
4,400
44,000
2/27
59億7197万36億6973万+17.06%
2/27
-14.62%
5/15
2013年
3月期
3,350
335
2/14
2,260
226
10/26
4,700
47,000
3/5

47,000
9/4
57億9887万39億1207万+15.49%
5/10
-12.2%
5/31
2014年
3月期
5,900
590
2/10
2,950
295
4/4

295
4/3
11,700
117,000
12/16
98億8725万51億647万+18.91%
1/21
-15.86%
6/7
2015年
3月期
5,100
510
3/26

510
3/23
3,820
382
5/14
14,300
143,000
11/7
85億4660万64億157万+9.09%
12/1
-15.94%
5/14
2016年
3月期
5,390
539
4/28

539
4/27
3,410
341
3/31
6,200
62,000
5/14
90億3259万57億1449万+5.04%
5/11
-18.53%
2/15
2017年
3月期
3,890
389
3/2
2,850
285
9/5
3,900
39,000
12/5
65億1888万47億7604万+10.71%
12/6
-6.67%
4/12
2018年
3月期
5,850
9/28
3,460
346
4/19

346
4/18

他2件
25,900
259,000
9/22
98億345万57億9828万+23.67%
9/28
-4.68%
5/14
2019年
3月期
5,500
5/7

4/17

他2件
3,350
12/25
3,900
12/10
92億1692万56億1394万+10.88%
1/21
-14.4%
12/25
2020年
3月期
4,000
5/14
2,187
3/31
5,200
11/8
67億322万36億6498万+6.46%
1/22
-24.12%
3/13

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
-28%(0.72倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/26 vs 1986/12/27
-3%(0.97倍)
1988/12/28 vs 1987/12/26
23%(1.23倍)
1989/12/29 vs 1988/12/28
105%(2.05倍)
1990/12/27 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/27
-30%(0.7倍)
1992/12/25 vs 1991/12/30
-5%(0.95倍)
1993/12/29 vs 1992/12/25
-6%(0.94倍)
1994/12/30 vs 1993/12/29
16%(1.16倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/29 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/29
-11%(0.89倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
41%(1.41倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/26 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/26
78%(1.78倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)