7803 ブシロード

7803
2024/09/18
時価
242億円
PER 予
23.78倍
2019年以降
赤字-68.89倍
(2019-2024年)
PBR
1.08倍
2019年以降
0.97-5.22倍
(2019-2024年)
配当 予
1.33%
ROE 予
4.52%
ROA 予
1.98%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
344
始値
344
高値
347
安値
336
終値 -1.45%
339
出来高 +90.98%
161,000

乖離率

株価(5日)
移動平均値
-0.29%
340
株価(25日)
移動平均値
-4.24%
354
出来高(5日)
移動平均値
+11.87%
143,920

2024/04/24~2024/09/18

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
09/18344347336339-1.45%161,000242億1563万-4.24%23.781.08
09/17345346339344+1.18%84,300245億7279万-3.1%24.131.09
09/13343343337340-1.45%88,800242億8706万-4.23%23.851.08
09/12338345335345+4.55%179,300246億4422万-2.82%24.21.09
09/11336338328330-1.79%206,200235億7274万-6.78%23.141.05
09/10342343336336-1.75%183,400240億133万-5.35%23.571.07
09/093303463293420%156,200244億2993万-3.12%23.991.08
09/06347350339342-1.44%255,000244億2993万-3.12%23.991.08
09/05349355344347-0.86%270,200247億8709万-1.98%24.341.1
09/04360364350350-4.89%328,600250億139万-1.69%24.551.11
09/03359374355368+2.79%318,600262億8717万+3.08%25.811.17
09/02375378358358-3.5%319,500255億7285万0%25.111.14
08/30366373364371+0.54%389,900265億147万+3.63%26.021.18
08/29356377347369+2.79%658,400263億5861万+2.79%25.881.17
08/28356366354359+1.7%366,500256億4428万0%25.181.14
08/27357357349353-1.12%146,100252億1569万-2.22%24.761.12
08/26348360348357+2.29%240,900255億142万-1.38%25.041.13
08/23355356347349-2.24%224,800249億2995万-3.86%24.481.11
08/22362363353357-0.56%213,900255億142万-2.19%25.041.13
08/21357362353359-1.37%174,400256億4284万-2.18%25.181.14
08/20361370360364+1.11%256,800259億9999万-1.09%25.531.15
08/19370374359360-3.23%290,500257億1427万-2.7%25.251.14
08/16378378368372+0.54%370,700265億7142万+0.27%26.091.18
08/15368374367370-0.54%288,100264億2856万-0.27%25.951.17
08/14376387367372+5.68%777,600265億7142万+0.27%26.091.18
08/13338357338352+2.33%482,000251億4284万-5.38%24.691.12
08/09348351336344+1.18%203,200245億7142万-7.77%24.131.09
08/08339349332340-0.29%156,200242億8570万-9.33%23.851.08
08/07326352326341+0.59%321,800243億5713万-9.55%23.921.08
08/06302339302339+18.53%623,200242億1427万-10.32%23.781.08
08/05312339281286-17.58%962,000204億2856万-24.54%20.060.91
08/02360364346347-6.22%436,000247億8570万-9.4%24.341.1
08/01383385370370-4.64%315,300264億2856万-3.9%25.951.17
07/31380388379388+2.37%196,500277億1427万+0.78%27.211.23
07/30382383375379-1.3%138,000270億7142万-1.56%26.581.2
07/29387389382384+1.32%130,300274億2856万0%26.931.22
07/26381387379379-1.04%99,600270億7142万-1.3%26.581.2
07/253803843773830%141,000273億5713万0%26.861.21
07/24390393382383-2.79%109,500273億5713万0%26.861.21
07/23389398389394+2.87%134,600281億4284万+2.87%27.631.25
07/22383386378383-1.79%243,000273億1730万+0.26%26.861.21
07/19397400384390-2.01%251,500278億1657万+2.09%27.351.24
07/18395407395398+0.25%297,900283億8717万+4.46%27.911.26
07/17399403394397+0.76%169,100283億1584万+4.75%27.841.26
07/16404404391394-1.01%249,400281億187万+4.51%27.631.25
07/12379404378398+4.19%698,100283億8717万+6.13%27.911.26
07/11380386377382+1.33%185,000272億4597万+2.69%26.791.21
07/10385387375377-2.08%179,800268億8935万+1.89%26.441.2
07/093863913793850%266,300274億5995万+4.62%271.22
07/08390394380385-1.03%300,700274億5995万+5.19%271.22
07/05380392379389+2.37%246,100277億4524万+6.87%27.281.23
07/04380387373380-1.81%220,600271億332万+5.26%26.651.21
07/03369391368387+5.74%425,100276億260万+7.8%27.141.23
07/02375381363366-3.17%348,500261億478万+2.81%25.671.16
07/01385386374378-1.82%264,700269億6067万+6.78%26.511.2
06/283873923843850%217,300274億5995万+9.69%33.51.22
06/27374387373385+2.12%247,500274億5995万+10.63%33.51.22
06/263793843743770%248,000268億8935万+8.96%32.81.19
06/25370381368377+1.89%171,000268億8935万+9.59%32.81.19
06/24375377366370-0.27%202,100263億9008万+7.87%32.191.17
06/21370376367371+0.27%185,700264億5547万+8.16%32.271.17
06/20368375363370+0.27%192,800263億8416万+8.19%32.191.17
06/19376384369369-1.86%237,900263億1285万+8.21%32.11.17
06/18388389373376-2.59%335,800268億1201万+10.59%32.711.19
06/17373387368386+3.49%452,700275億2510万+13.53%33.581.22
06/14365376365373+3.04%355,800265億9808万+10.03%32.451.18
06/13356365355362+2.26%298,700258億1369万+6.78%31.491.15
06/12354363352354+1.43%347,200252億4322万+4.42%30.791.12
06/11345354343349+3.56%418,300248億8668万+2.95%30.361.1
06/103373403353370%117,200240億3098万-0.88%29.321.07
06/07331342329337+1.51%194,700240億3098万-1.17%29.321.07
06/06333336327332+0.3%242,900236億7443万-3.21%28.881.05
06/05328342328331+0.91%300,300236億313万-3.78%28.791.05
06/04324331323328+1.23%124,800233億8920万-5.2%28.531.04
06/03327330322324-0.61%120,400231億397万-6.9%28.181.03
05/31325333323326-0.31%213,600232億4658万-6.86%28.361.03
05/30310333307327+3.81%475,300233億1789万-6.84%28.451.04
05/29315318310315+1.61%229,800224億6219万-10.51%27.41
05/283103263083100%383,300221億565万-12.43%26.970.98
05/27319319307310-1.9%515,700221億565万-12.92%26.970.98
05/24319325314316-0.63%585,600225億3350万-11.73%27.491
05/23340340317318-6.47%837,700226億7611万-11.67%27.661.01
05/22346347340340-2.02%288,600242億4490万-6.08%29.581.08
05/21355358345347-2.25%286,400247億4406万-4.67%30.181.1
05/20351362351355+1.72%336,900253億1453万-2.74%30.881.12
05/17344354338349+0.87%621,500248億8668万-4.38%30.361.1
05/16351361344346-1.98%592,300246億7275万-5.46%30.11.1
05/15345358345353-7.35%1,020,300251億7191万-3.81%30.711.12
05/14371383363381+4.96%691,200271億6855万+3.53%33.141.21
05/133613663573630%316,700258億8500万-1.09%31.581.15
05/10360367360363+1.4%234,100258億8500万-1.09%31.581.15
05/09364368358358-2.72%314,700255億2846万-2.72%31.141.13
05/08370376367368-0.54%142,600262億4154万-0.27%32.011.16
05/07370374369370+0.27%138,400263億8416万+0.27%32.191.17
05/02371372365369-0.54%118,500263億1285万-0.27%32.11.17
05/013683733663710%103,600264億5547万+0.27%32.271.17
04/303753783703710%142,200264億5547万0%32.271.17
04/26367372363371+0.82%139,000264億5547万0%32.271.17
04/25375378367368-1.87%170,000262億4154万-1.08%32.011.16
04/24362376362375+4.17%276,200267億4070万+0.81%32.621.19

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
2019年
7月期
588
2,350
7/31
504
2,014
7/29
31,048,800
7,762,200
7/29
369億910万316億3188万+13.7%
9/2
-
2020年
7月期
1,070
4,280
11/21
345
1,380
3/19
18,742,000
4,685,500
8/22
687億9415万222億7099万+23.96%
5/27
-36.65%
3/19
2021年
6月期
923
3,690
10/7
513
2,050
1/8
2,936,400
734,100
9/15
602億2227万335億807万+22.14%
2/17
-19.18%
12/22
2022年
6月期
1,089
2,177
11/22
520
2,078
8/6
3,775,200
943,800
8/16
720億9527万343億2731万+28.22%
11/16
-19.94%
2/22
2023年
6月期
969
5/17
638
1/6
4,342,800
2,171,400
7/27
690億108万453億5194万+18.24%
8/18
-14.32%
12/5
2024年
6月期
784
7/3
307
5/30

5/27
10,631,100
8/16
558億4631万218億9172万+13.45%
6/17
-36.59%
8/18
最新339
2024/9/18
161,000242億1563万-4.24%
354

年間値上がり率

2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
68%(1.68倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/09/18 vs 2023/12/29
-31%(0.69倍)