7805 プリントネット

7805
2019/05/22
時価
35億円
PER 予
53.2倍
2018年以降
13.12-21.08倍
(2018-2018年)
PBR
1.06倍
2018年以降
2.45-3.93倍
(2018-2018年)
配当 予
0%
ROE 予
2%
ROA 予
0.95%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
643
始値
642
高値
643
安値
625
終値 -2.18%
629
出来高 +90.32%
29,500

乖離率

株価(5日)
移動平均値
-0.94%
635
株価(25日)
移動平均値
-7.5%
680
出来高(5日)
移動平均値
+27.71%
23,100

2018/10/18~2019/05/23

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
2019
05/23642643625629-2.18%29,50034億3459万-7.5%52.041.04
05/22632655632643+1.42%15,50035億1103万-5.86%53.21.06
05/21627636622634+1.6%16,10034億6189万-7.58%52.451.05
05/20647667619624-3.55%39,30034億728万-9.3%51.631.03
05/17656656635647+3.35%15,10035億3287万-6.5%53.531.07
05/16660660626626-5.72%47,00034億1821万-9.67%51.791.03
05/15670676663664+0.61%21,00036億2570万-4.6%54.931.1
05/14654676637660-2.08%48,70036億386万-5.31%54.61.09
05/13683688663674-1.17%17,10036億8030万-3.71%55.761.11
05/10689697678682-1.3%39,10037億2399万-3.4%56.421.13
05/09692698688691-0.14%22,10037億7313万-2.95%57.171.14
05/08693698689692-1.14%25,90037億7859万-3.35%57.251.14
05/07705709692700-0.85%13,50038億2228万-2.37%57.911.16
04/26705712700706-0.7%13,30038億5504万-1.67%58.411.17
04/25706719706711+0.71%13,70038億8234万-1.25%58.821.18
04/24712720706706-1.67%20,30038億5504万-2.22%58.411.17
04/23703722701718+2.28%33,40039億2056万-1.1%59.41.19
04/22713725692702-2.09%34,90038億3320万-4.23%58.081.16
04/19706727705717+2.72%43,70039億1510万-3.24%59.321.18
04/18696716696698+0.29%36,40038億1135万-7.55%57.751.15
04/17699709695696+0.29%24,90038億43万-9.96%57.581.15
04/16691698691694-1%29,00037億8951万-11.48%57.421.15
04/15697716688701+1.74%38,30038億2774万-11.82%581.16
04/12694699688689-0.58%50,00037億6221万-14.52%571.14
04/11698701692693-0.72%32,30037億8405万-15.18%57.331.15
04/10709717693698-2.38%51,60038億1135万-15.6%57.751.15
04/09706730700715+2%52,90039億418万-14.47%59.151.18
04/08710715691701-0.99%37,10038億2774万-17.14%581.16
04/05693741693708+2.16%99,10038億6596万-17.29%58.581.17
04/04706707690693-0.57%47,20037億8405万-19.88%57.331.15
04/03710710680697+0.58%64,00038億589万-20.8%57.671.15
04/02709724682693-4.28%148,90037億8405万-22.13%57.331.15
04/01691749676724-12.35%628,90039億5332万-19.47%59.91.2
03/29880939807826-2.02%427,30045億1029万-8.73%68.341.37
03/28777894757843+9.77%555,70046億311万-7.16%69.741.39
03/27728777728768+6.67%89,10041億9358万-15.7%63.541.27
03/26737741715720-0.96%76,80039億3148万-21.4%59.571.19
03/25751755726727-3.07%60,40039億6971万-21.15%60.151.2
03/22782798750750-2.85%126,30040億9530万-19.18%62.051.24
03/20802803767772-5.51%175,90042億1542万-17.26%63.871.28
03/19881889817817-7.47%192,30044億6114万-12.9%67.591.35
03/18900906871883-1.34%65,70048億2153万-6.16%73.051.46
03/15958985888895-16.98%218,80048億8705万-4.89%74.051.48
03/141,1021,1201,0351,078-4.77%228,40058億8631万+14.68%89.191.78
03/139891,1329801,132+15.27%244,30061億8117万+21.46%93.651.87
03/121,0091,0099819820%23,50053億6211万+6.39%81.241.62
03/119961,009971982+0.82%35,30053億6211万+6.74%81.241.62
03/089571,013942974+1.56%52,90053億1842万+6.45%80.581.61
03/07940967931959+2.02%15,60052億3652万+5.38%79.341.58
03/06921945915940+1.84%17,70051億3277万+3.75%77.771.55
03/05962964922923-3.85%23,70050億3994万+2.21%76.361.53
03/04964992960960+0.63%35,70052億4198万+6.43%79.421.59
03/01953976951954+0.95%28,50052億922万+6%78.931.58
02/281,0601,063930945-9.74%84,30051億6007万+5.23%78.181.56
02/279731,0509621,047+9.29%102,90057億1703万+16.98%86.621.73
02/26911983911958+4.81%71,20052億3106万+7.88%79.261.58
02/25892916888914+2.93%22,50049億9080万+3.16%75.621.51
02/22897904883888-0.78%11,50048億4883万+0.23%73.471.47
02/21895904888895-0.89%13,90048億8705万+0.79%74.051.48
02/20886905879903+1.35%19,00049億3074万+1.57%74.711.49
02/19875895875891+0.68%11,00048億6521万+0.11%73.721.47
02/18884898879885+0.23%8,90048億3245万-1.01%73.221.46
02/15867894867883+1.85%16,40048億2153万-2.21%73.051.46
02/14891917866867-3.13%24,00047億3416万-4.2%71.731.43
02/13886908882895+0.79%22,00048億8705万-1.32%74.051.48
02/12870893870888+1.14%14,40048億4883万-2.09%73.471.47
02/08869888845878-0.68%32,00047億9423万-3.3%72.641.45
02/07879888861884-0.11%15,50048億2699万-2.86%73.141.46
02/06891891871885-0.11%15,50048億3245万-3.17%73.221.46
02/05907929886886-2.1%38,00048億3791万-3.28%73.31.46
02/04871924870905+4.75%67,80049億4166万-1.31%74.871.5
02/018658848648640%23,60047億1778万-6.19%71.481.43
01/31853865851864+1.41%19,00047億1778万-6.7%71.481.43
01/30867880840852-2.07%33,90046億5226万-8.68%70.491.41
01/29881882863870-2.25%28,30047億5054万-7.35%71.981.44
01/28914922890890-2.09%33,90048億5975万-6.9%73.631.47
01/25920945908909+1%42,10049億6350万-8.09%75.21.5
01/24876934872900+3.45%61,80049億1436万-11.76%74.461.49
01/23871878848870-0.68%48,10047億5054万-17.54%71.981.44
01/22898898861876-2.56%64,40047億8331万-19.63%72.471.45
01/21932957894899-3.13%104,80049億889万-20.23%74.381.49
01/18944944925928-0.32%52,20050億6725万-20.21%76.781.53
01/17936944925931+0.22%53,00050億8363万-22.09%77.021.54
01/16927945927929-0.43%38,50050億7271万-24.41%76.861.54
01/151,0011,001930933-5.38%96,10050億9455万-26.13%77.191.54
01/111,0721,109985986-10.2%365,10053億8395万-24.04%81.581.63
01/109501,0989501,098+17.68%408,10059億9551万-17.32%90.841.81
01/09903991896933+2.19%213,10050億9455万-31.19%77.191.54
01/08906965873913+1.56%154,90049億8534万-34.27%75.541.51
01/07913930899899-1.53%75,60049億889万-36.82%74.381.49
01/04897918860913-1.3%38,10049億8534万-37.42%75.541.51
2018
12/28952967923925-5.8%48,10050億5087万-38%76.531.53
12/27983995952982+5.25%53,70053億6211万-35.52%81.241.62
12/26956958915933+0.43%55,10050億9455万-39.81%77.191.54
12/25965981929929-6.63%151,80050億7271万-41.13%76.861.54
12/211,0601,067965995-0.5%128,40054億3309万-37.93%82.321.64
12/201,0411,0819981,000-3.29%192,70054億6040万-38.65%82.731.65
12/199901,0459311,034+3.19%354,60056億4605万-37.64%85.551.71
12/181,0021,0621,0021,002-23.04%629,60054億7132万-40.53%82.91.66
12/171,3021,3021,3021,302-23.5%10,40071億944万-24.08%107.722.15
12/141,6681,7401,6331,702+0.59%119,90092億9360万-1.85%140.812.81
12/131,7771,7771,6801,692-4.78%135,30092億3899万-2.7%139.982.8
12/121,7381,7861,6221,777+2.9%120,10097億313万+2.3%147.022.94
12/111,8321,8371,7171,727-5.11%157,60094億3011万-0.17%142.882.85
12/101,7401,8241,6801,820+2.25%200,90099億3792万+5.45%150.573.01
12/071,7501,7801,7301,780+1.71%81,10097億1951万+3.31%147.272.94
12/061,7561,7671,6841,750-1.24%96,20095億5570万+1.69%144.782.89
12/051,7371,7831,7301,772-0.73%56,90096億7582万+2.72%146.62.93
12/041,8001,8291,7571,785-1.22%102,90097億4681万+3.66%147.682.95
12/031,7601,8221,7541,807+4.15%92,20098億6694万+5.61%149.52.99
11/301,7811,7921,7151,735-3.66%79,20094億7379万+1.94%143.542.87
11/291,7801,8121,7481,801+3.45%93,90098億3418万+5.63%1492.98
11/281,7681,7791,7201,741-2.19%88,90095億655万+1.63%144.042.88
11/271,8331,8801,7751,780-1.28%116,50097億1951万+3.25%147.272.94
11/261,7641,8171,7351,803+4.04%78,00098億4510万+4.1%149.172.98
11/221,6901,7681,6901,733+2.97%82,80094億6287万-0.52%143.382.86
11/211,6201,6951,6001,683+1.08%26,30091億8985万-4.43%139.242.78
11/201,6121,6901,6001,665+1.52%40,10090億9156万-137.752.75
11/191,5741,6691,5501,640+5.13%47,80089億5505万-135.682.71
11/161,6511,6521,5601,560-5.45%84,80085億1822万-129.062.58
11/151,6771,7041,6381,650-3%65,90090億966万-136.512.73
11/141,7151,7241,6801,701-0.58%46,00092億8814万-140.732.81
11/131,6751,7401,6561,711-3.28%58,20093億4274万-141.562.83
11/121,7501,7761,7001,769-0.39%71,90096億5944万-146.362.92
11/091,8001,8411,7401,776-1.93%106,40096億9767万-146.932.94
11/081,7161,8111,6851,811+10.02%186,10098億8878万-149.832.99
11/071,6221,6901,6211,646+2.11%78,50089億8781万-136.182.72
11/061,6481,6731,6021,612-0.43%64,70088億216万-133.372.66
11/051,6921,7101,6191,619-7.43%181,30088億4038万-133.952.68
11/021,7301,8171,7141,749+1.45%153,40095億5023万-144.72.89
11/011,8001,8391,7001,724-6.3%264,00094億1372万-142.632.85
10/311,7971,8721,6961,840+7.16%584,700100億4713万-20.013.08
10/301,4901,7781,4811,717+15.23%1,207,00089億6342万-17.862.75
10/291,6201,6431,4631,490-6.88%341,60077億7839万-15.492.38
10/261,8501,8811,5511,600-10.71%530,20083億5264万-16.642.56
10/251,8751,9161,7911,792-10.62%604,90093億5495万-18.642.87
10/242,0802,1381,9902,005-1.23%785,000104億6690万-20.853.21
10/232,1662,2281,9602,030+2.73%1,734,300105億9741万-21.113.25
10/222,0882,1481,9761,976-4.08%751,100103億1551万-20.553.16
10/192,1202,1801,9412,060-6.32%2,516,000107億5402万-21.423.29
10/182,0412,3502,0412,1990%6,077,800114億7965万-22.873.52

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2018年
10月期
2,350
10/18
1,463
10/29
6,077,800
10/18
+5.63%
11/29
-4.43%
11/21
最新629
2019/5/23
29,500-7.5%
680