7818 トランザクション

7818
2021/04/30
時価
381億円
PER 予
22.39倍
2011年以降
3.6-42.95倍
(2011-2019年)
PBR
3.62倍
2011年以降
0.59-6.32倍
(2011-2019年)
配当 予
1.46%
ROE 予
16.17%
ROA 予
12.46%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
1,299
始値
1,300
高値
1,313
安値
1,292
終値 +0.08%
1,300
出来高 -52.08%
70,300

乖離率

株価(5日)
移動平均値
+3.17%
1,260
株価(25日)
移動平均値
+0.85%
1,289
出来高(5日)
移動平均値
-42.52%
122,300

2020/12/04~2021/04/30

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
04/301,3001,3131,2921,300+0.08%70,300381億8802万+0.85%22.393.62
04/281,2801,3251,2771,299+1.8%146,700381億5864万+1.01%22.373.62
04/271,2251,2851,2251,276+3.82%177,200374億8301万-0.47%21.973.55
04/261,2241,2561,2091,229+2.76%118,300361億236万-3.98%21.173.42
04/231,2221,2221,1901,196-2.21%99,000351億3297万-6.56%20.63.33
04/221,2631,2631,2181,223-1.61%72,900359億2611万-4.53%21.063.41
04/211,2601,2641,2331,243-2.51%101,800365億1362万-2.97%21.413.46
04/201,2851,2851,2611,275-1.24%44,100374億5363万-0.39%21.963.55
04/191,2811,2991,2761,291-0.15%59,600379億2364万+1.02%22.233.59
04/161,3141,3141,2901,293-1.97%59,100379億8239万+1.49%22.273.6
04/151,3371,3371,3081,319-1.79%68,800387億4615万+3.94%22.723.67
04/141,3461,3731,3221,343-0.52%144,800394億5116万+6.42%23.133.74
04/131,2751,3501,2451,350+3.53%129,700396億5679万+7.66%23.253.76
04/121,3371,3471,2971,304-3.41%134,500383億552万+4.57%22.463.63
04/091,3101,3521,3101,350+3.69%108,200396億5679万+8.78%23.253.76
04/081,2811,3071,2661,302+0.93%86,100382億4677万+5.68%22.423.63
04/071,2711,2901,2681,290+1.98%64,800378億9426万+5.13%22.223.59
04/061,2801,2891,2551,265-0.71%59,500371億5988万+3.69%21.793.52
04/051,2911,2911,2581,274-2%109,400374億2425万+4.94%21.943.55
04/021,3011,3271,2831,300-0.69%213,300381億8802万+7.62%22.393.62
04/011,3101,3201,2651,3090%317,900384億5239万+8.99%22.543.64
03/311,2941,3211,2931,309+0.23%58,800384億5239万+9.63%22.543.64
03/301,3101,3351,3011,306+0.69%89,300383億6427万+10.21%22.493.64
03/291,2861,3141,2831,297+1.09%109,700380億9989万+10.01%22.343.61
03/261,2311,2841,2311,283+4.22%134,900376億8863万+9.38%22.13.57
03/251,2161,2331,2091,231+2.58%52,000361億6111万+5.48%21.23.43
03/241,2111,2311,1961,200-2.04%156,200352億5048万+3.09%20.673.34
03/231,2161,2341,2161,225-0.33%62,200359億8486万+5.42%21.13.41
03/221,2241,2451,2231,229+0.41%83,600361億236万+6.04%21.173.42
03/191,2181,2391,2181,2240%90,800359億5548万+5.88%21.083.41
03/181,2251,2361,2161,224+0.58%66,300359億5548万+6.16%21.083.41
03/171,2061,2201,2041,2170%55,200357億4986万+5.83%20.963.39
03/161,1911,2181,1911,217+1.84%79,800357億4986万+6.2%20.963.39
03/151,1701,2051,1681,195+2.14%107,000351億360万+4.73%20.583.33
03/121,1481,1711,1451,170+2.45%150,400343億6921万+2.99%20.153.26
03/111,1431,1501,1341,142-0.61%45,100335億4670万+0.97%19.673.18
03/101,1491,1561,1411,149-1.54%43,800337億5233万+1.77%19.793.2
03/091,1511,1671,1411,167+1.92%62,200342億8109万+3.64%20.13.25
03/081,1591,1591,1381,145+1.33%69,100336億3483万+2.14%19.723.19
03/051,1501,1621,1101,130-3.17%83,500331億9420万+1.07%19.463.15
03/041,1131,1671,1091,167+3.83%171,200342億8109万+4.57%20.13.25
03/031,1251,1311,1151,124-0.18%53,800330億1794万+0.99%19.363.13
03/021,1281,1401,1121,126+0.36%55,200330億7670万+1.35%19.393.14
03/011,1161,1291,1081,122+0.54%47,900329億5919万+1.26%19.323.12
02/261,1131,1341,0741,116-0.8%116,400327億8294万+1.09%19.223.12
02/251,1161,1381,1001,125+3.4%195,900330億4732万+2.27%19.373.14
02/241,1471,1471,0821,088-6.85%285,700319億6043万-0.64%18.743.04
02/221,1431,1681,1411,168+2.64%269,200343億1046万+6.96%20.113.26
02/191,1401,1471,1311,138-0.78%172,100334億2920万+4.69%19.63.18
02/181,1551,1591,1381,147-0.78%167,300336億9358万+6.01%19.753.2
02/171,1391,1621,1371,156+1.4%152,100339億5796万+7.24%19.913.23
02/161,1411,1471,1291,140-1.04%99,500334億8795万+6.54%19.633.18
02/151,1521,1541,1371,1520%81,200338億4046万+8.37%19.843.22
02/121,1501,1571,1351,152+0.35%143,800338億4046万+9.3%19.843.22
02/101,1401,1551,1261,148-0.26%80,900337億2295万+9.86%19.773.21
02/091,1501,1741,1421,151+2.58%197,100338億1108万+11.1%19.823.22
02/081,0951,1351,0881,122+3.51%227,700329億5919万+9.14%19.323.13
02/051,0751,0851,0501,084+2.17%221,100318億4293万+6.27%18.673.03
02/041,0651,0651,0511,061-0.56%36,500311億6729万+4.64%18.272.96
02/031,0741,0761,0611,067-0.56%68,400313億4355万+5.85%18.382.98
02/021,0731,0761,0641,0730%59,600315億1980万+6.87%18.483
02/011,0461,0761,0441,073+1.9%97,800315億1980万+7.41%18.483
01/291,0701,0701,0371,053-1.03%106,100309億3229万+5.94%18.132.94
01/281,0731,0751,0501,064-1.85%82,300312億5542万+7.58%18.322.97
01/271,0901,0961,0711,084-1%111,300318億4293万+10.27%18.673.03
01/261,0731,1021,0681,095+3.11%260,500321億6606万+12.19%18.863.06
01/251,0651,0741,0481,062+1.24%218,400311億9667万+9.6%18.292.97
01/221,0191,0541,0191,049+2.74%155,000308億1479万+8.82%18.072.93
01/211,0211,0341,0091,021+0.49%88,000299億9228万+6.47%17.582.85
01/201,0191,0209971,016-0.49%72,300298億4540万+6.28%17.52.84
01/191,0211,0411,0141,021+0.79%134,300299億9228万+7.25%17.582.85
01/181,0301,0331,0091,013-1.94%89,800297億5728万+6.86%17.452.83
01/151,0191,0391,0091,033+2.18%156,800303億4478万+9.43%17.792.89
01/141,0521,0541,0061,011-4.44%217,600296億9852万+7.55%17.412.82
01/131,0321,0651,0161,058+10.55%620,800310億7917万+13.03%18.222.96
01/12950964942957+0.63%126,200281億1225万+2.79%16.482.67
01/08931957930951+2.15%147,600279億3600万+2.26%16.382.66
01/07935935925931+0.87%81,900273億4849万+0.22%16.032.6
01/06935940923923-1.28%58,500271億1349万-0.65%15.92.58
01/05928936925935-0.21%55,100274億6599万+0.54%16.12.61
01/04936941922937+0.75%61,200275億2474万+0.75%16.142.62
2020
12/30920934917930+0.98%56,400273億1912万0%16.022.6
12/29922932911921-0.11%85,400270億5474万-1.07%15.862.57
12/28959962919922-3.86%107,400270億8411万-1.18%15.882.58
12/259659739519590%84,500281億7100万+2.68%16.522.68
12/24944959940959+1.7%72,800281億7100万+2.68%16.522.68
12/23930951930943+1.95%140,900277億100万+0.96%16.242.63
12/22925927914925+0.54%83,400271億7224万-0.96%15.932.58
12/21910920908920+1.43%69,400270億2536万-1.6%15.842.57
12/18920923905907-1.41%96,500266億4348万-3.1%15.622.53
12/17932932914920-1.08%88,000270億2536万-1.92%15.842.57
12/16941941928930-0.75%83,400273億1912万-0.96%16.022.6
12/159369409319370%50,800275億2474万-0.21%16.142.62
12/14935944931937+1.19%121,700275億2474万-0.32%16.142.62
12/11917934917926+1.42%94,200272億162万-1.59%15.952.59
12/10923923910913-0.98%86,000268億1974万-3.08%15.722.55
12/09921924916922+0.11%86,600270億8411万-2.23%15.882.58
12/08915925914921+0.55%63,900270億5474万-2.33%15.862.57
12/07932932916916-1.29%128,300269億786万-2.76%15.782.56
12/04938946926928-1.38%86,300272億6037万-1.59%15.982.59

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
2011年
8月期
113
1,800
8/18

1,800
8/17
43
692
3/17
3,264,000
204,000
10/12
23億3244万8億9669万+24.89%
1/12
-32.57%
3/15
2012年
8月期
150
1,200
4/12
83
661
9/15

660
9/13
235,200
29,400
4/12
31億992万17億1045万+21.29%
3/28
-15.18%
9/13
2013年
8月期
242
969
7/10
94
750
9/13
1,047,200
130,900
4/15
50億2252万19億4370万+31.64%
4/15
-13.36%
8/29
2014年
8月期
238
950
7/30
170
680
12/20
169,600
42,400
10/11
61億1458万35億2457万+9.67%
7/4
-8.19%
9/17
2015年
8月期
387
1,548
7/2
208
830
9/17
1,154,800
288,700
4/30
100億3104万53億4154万+28.88%
1/5
-21.3%
9/8
2016年
8月期
872
1,743
8/19
211
422
9/29
1,255,200
627,600
5/27
226億43万54億6979万+48.04%
7/13
-12.48%
9/2
2017年
8月期
1,399
7/4
644
1,287
9/5
4,073,800
2,036,900
11/24
404億2942万166億8466万+40.53%
11/18
-16.51%
4/13
2018年
8月期
1,270
1/30
791
8/31
1,353,400
1/12
368億2365万230億3834万+16.41%
10/27
-13.8%
2/14
2019年
8月期
1,152
8/14
555
12/25
710,900
10/15
337億3678万161億7281万+13.12%
8/13
-25.9%
12/25
最新1,300
2021/4/30
70,300381億8802万+0.85%
1,289

年間値上がり率

2011/12/30 vs 2010/12/30
76%(1.76倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
72%(1.72倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
190%(2.9倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/04/30 vs 2020/12/30
40%(1.4倍)
過去安値
43円(2011/03/17)
2906%(30.06倍)
1,300円(4/30)