7827 オービス

7827
2024/07/12
時価
25億円
PER 予
7.58倍
2010年以降
赤字-27.28倍
(2010-2023年)
PBR
0.49倍
2010年以降
0.23-4.54倍
(2010-2023年)
配当 予
3.52%
ROE 予
6.48%
ROA 予
2.62%
資料
Link
CSV,JSON

時価総額

2010年10月28日
9億930万
2011年10月31日
6億446万
2012年10月31日
8億191万
2013年10月31日
5億5915万
2014年10月31日
12億9832万
2015年10月30日
12億1523万
2016年10月31日
15億2332万
2017年10月31日
22億3993万
2018年10月31日
15億6646万
2019年10月31日
14億5908万
2020年10月30日
15億2371万
2021年10月29日
14億5290万
2022年10月31日
19億4533万
2023年10月31日
27億7113万

2024/02/19~2024/07/12

株価&時価総額の推移

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
07/121,4511,4511,4501,450+0.42%30025億6230万+0.35%7.580.49
07/111,4471,4471,4441,444-0.48%40025億5169万0%7.540.49
07/101,4651,4651,4501,451-0.82%90025億6406万+0.55%7.580.49
07/091,4631,4631,4631,463+1.6%10025億8527万+1.46%7.640.5
07/081,4371,4401,4371,4400%70025億4462万-0.07%7.520.49
07/051,4731,4731,4101,440-2.04%4,80025億4462万+0.07%7.520.49
07/041,4901,4901,4701,470+0.68%2,60025億9764万+2.3%7.680.5
07/031,4941,4941,4601,460-1.88%3,30025億7997万+1.81%7.630.49
07/021,4781,4881,4721,488-0.2%1,20026億2945万+3.91%7.770.5
07/011,4731,4911,4731,491+1.36%3,80026億3475万+4.34%7.790.51
06/281,4641,4711,4531,471+0.48%2,00025億9940万+3.16%7.680.5
06/271,4541,4641,4401,464+1.67%3,80025億8704万+2.81%7.650.5
06/261,4591,4591,4401,440-0.62%1,00025億4462万+1.27%7.520.49
06/251,4341,4501,4341,449+1.12%1,30025億6053万+1.97%7.570.49
06/241,4331,4351,4331,433-0.14%60025億3226万+0.99%7.490.49
06/211,4331,4351,4331,435+0.42%1,50025億3579万+1.2%7.50.49
06/201,4291,4291,4291,429-0.35%20025億2519万+0.85%7.470.48
06/191,4231,4341,4201,434+0.77%3,00025億3402万+1.27%7.490.49
06/181,4251,4341,4231,423-0.28%1,30025億1458万+0.57%7.430.48
06/171,4281,4281,4111,427-0.21%3,40025億2165万+0.92%7.450.48
06/141,4181,4301,4181,430+0.63%5,80025億2695万+1.13%7.470.48
06/131,4211,4211,4211,421-0.14%80025億1105万+0.57%7.420.48
06/121,4231,4231,4211,423+0.14%50025億1458万+0.64%7.430.48
06/111,4281,4281,4211,421-0.56%80025億1105万+0.57%7.420.48
06/101,4181,4291,4181,429+0.78%80025億2519万+1.06%7.470.48
06/071,4141,4181,4141,418-0.56%50025億575万+0.35%7.410.48
06/061,4291,4291,4141,426-0.21%1,20025億1989万+0.92%7.450.48
06/051,4091,4301,4091,429+0.28%1,80025億2519万+1.2%7.470.48
06/041,3991,4251,3991,425+1.86%5,60025億1812万+0.92%7.440.48
06/031,4181,4181,3991,399-0.07%1,20024億7217万-0.85%7.310.47
05/311,3911,4201,3911,400+0.72%2,50024億7394万-0.78%7.310.47
05/301,4001,4201,3901,390-1.56%2,90024億5627万-1.56%7.260.47
05/291,4081,4291,4081,412+0.28%3,10024億9515万-0.07%7.380.48
05/281,4131,4151,4081,408-0.28%1,10024億8808万-0.21%7.360.48
05/271,4081,4341,4081,412-0.14%2,10024億9515万0%7.380.48
05/241,4021,4151,4021,414+0.07%2,40024億9868万+0.14%7.390.48
05/231,4051,4131,4001,413-0.07%1,50024億9691万+0.14%7.380.48
05/221,4131,4141,4131,4140%1,60024億9868万+0.43%7.390.48
05/211,4121,4141,4021,414+0.78%5,50024億9868万+0.64%7.390.48
05/201,4081,4151,4031,403+0.07%3,80024億7924万+0.07%7.330.48
05/171,4031,4101,4021,402-0.36%1,50024億7747万+0.07%7.320.47
05/161,4051,4071,4051,407-0.21%40024億8631万+0.57%7.350.48
05/151,4151,4151,4101,410-0.35%2,00024億9161万+0.93%7.370.48
05/141,4151,4231,4101,415+0.35%2,40025億45万+1.36%7.390.48
05/131,4061,4151,4061,4100%1,40024億9161万+1.15%7.370.48
05/101,4051,4201,4051,410-1.67%1,10024億9161万+1.22%7.370.48
05/091,4171,4341,4051,434+0.84%7,60025億3402万+3.02%7.490.49
05/081,4231,4231,4101,422-0.07%5,20025億1282万+2.23%7.430.48
05/071,4221,4231,4221,423+0.28%50025億1458万+2.37%7.430.48
05/021,4191,4191,4191,419+0.57%60025億752万+2.09%7.410.48
05/011,4091,4251,4091,411+0.14%1,60024億9338万+1.58%7.370.48
04/301,4151,4201,4081,409-0.42%1,80024億8984万+1.44%7.360.48
04/261,4321,4321,4061,415+0.57%1,00025億45万+1.87%7.390.48
04/251,4001,4131,3981,407-0.42%90024億8631万+1.22%7.350.48
04/241,4131,4151,4031,413+0.07%2,50024億9691万+1.65%7.380.48
04/231,4131,4131,4121,412+0.43%30024億9515万+1.51%7.380.48
04/221,3711,4061,3711,406+1.74%2,60024億8454万+0.93%7.350.48
04/191,4091,4161,3811,382-2.4%2,60024億4213万-1%7.220.47
04/181,4101,4161,4021,416+0.43%3,50025億221万+1.36%7.40.48
04/171,4281,4281,4021,4100%2,10024億9161万+0.86%7.370.48
04/161,4301,4481,3901,410+6.09%25,30024億9161万+0.93%7.370.48
04/151,3421,3421,3271,329-0.97%1,30023億4848万-4.87%6.940.45
04/121,3421,3481,3421,3420%1,70023億7145万-4.21%7.010.45
04/111,3431,3501,3111,342-1.4%3,70023億7145万-4.55%7.010.45
04/101,3621,3621,3461,361+0.44%6,40024億502万-3.54%7.110.46
04/091,3621,3651,3551,355-1.02%1,00023億8586万-4.24%7.080.46
04/081,3701,3731,3691,369+0.07%40024億1916万-3.52%7.150.46
04/051,3541,3961,3541,368-0.36%1,70024億1739万-3.87%7.150.46
04/041,3831,3831,3651,373-0.36%3,00024億2623万-3.85%7.170.47
04/031,3771,3991,3751,378-1.57%5,00024億3506万-3.77%7.20.47
04/021,3941,4001,3871,400+0.36%3,80024億7394万-2.44%7.310.47
04/011,4171,4171,3951,395-1.2%9,10024億6511万-2.86%7.290.47
03/291,4071,4261,4071,412+0.36%80024億9515万-1.74%7.380.48
03/281,4201,4201,4071,407-0.28%1,10024億8631万-2.16%7.350.48
03/271,4281,4281,4111,411-0.07%4,80024億9338万-1.88%7.370.48
03/261,4131,4301,4111,4120%2,20024億9515万-1.81%7.380.48
03/251,4321,4341,4121,412-1.19%3,80024億9515万-1.67%7.380.48
03/221,4211,4291,4111,429+1.28%3,80025億2519万-0.42%7.470.48
03/211,4311,4371,4111,411-1.81%7,10024億9338万-1.6%7.370.48
03/191,4251,4491,4211,437-1.24%2,90025億3932万+0.28%7.510.49
03/181,4301,4651,4001,455-1.36%13,90025億7113万+1.61%7.60.49
03/151,4271,4791,4261,475+3.36%7,60026億647万+3.22%7.710.5
03/141,4241,4321,4241,427+0.28%2,00025億2165万+0.07%7.450.48
03/131,4201,4381,4051,423+1.5%4,10025億1458万-0.21%7.430.48
03/121,4001,4021,3921,402+0.07%2,10024億6862万-1.61%7.320.47
03/111,4251,4381,4011,401-2.23%12,50024億6686万-1.68%7.320.47
03/081,4571,4571,4311,433-1.65%5,00025億2320万+0.63%7.490.48
03/071,4701,4951,4571,457-0.68%7,20025億6546万+2.53%7.610.49
03/061,4611,4811,4611,467-0.2%4,00025億8307万+3.46%7.660.5
03/051,4481,4741,4351,470+1.24%3,30025億8835万+3.96%7.680.5
03/041,4731,4991,4521,452-1.89%8,90025億5666万+2.91%7.590.49
03/011,4951,5351,4711,480-0.13%20,70026億596万+5.11%7.730.5
02/291,4881,6901,4611,482+0.82%143,10026億948万+5.63%7.740.5
02/281,4491,4701,4421,470+1.52%8,20025億8835万+5.08%7.680.5
02/271,4231,4481,4231,448+1.76%6,00025億4961万+3.87%7.560.49
02/261,4321,4401,4141,423-1.11%3,80025億559万+2.37%7.430.48
02/221,4131,4561,4091,439+1.55%10,80025億3377万+3.75%7.520.49
02/211,4181,4201,4011,417-0.21%6,30024億9503万+2.38%7.40.48
02/201,3941,4331,3931,420+0.21%10,40025億31万+2.68%7.420.48
02/191,4061,4751,3681,417+3.81%38,80024億9503万+2.46%7.40.48

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
10月期
633
6/17
491
11/13
7,000
11/13
--9億930万
10/28
2011年
10月期
529
11/1
270
3/14
101,400
11/9
9億1622万4億6764万6億446万
10/31
2012年
10月期
747
9/12
330
12/1
127,800
9/14
12億9380万5億7156万8億191万
10/31
2013年
10月期
730
3/7
300
9/13
83,800
6/13
12億6436万5億1960万5億5915万
10/31
2014年
10月期
2,049
9/25
289
2/14
1,134,000
9/24
35億4886万5億54万12億9832万
10/31
2015年
10月期
1,329
11/13
583
2/17

2/6
703,500
12/12
23億182万10億975万12億1523万
10/30
2016年
10月期
1,280
6/13
560
2/12

1/22
379,500
5/20
22億1696万9億6992万15億2332万
10/31
2017年
10月期
2,570
4/14
727
3/28

3/27
1,639,100
4/6
44億5124万12億5916万22億3993万
10/31
2018年
10月期
1,410
6/18
859
10/30
494,700
6/18
24億4212万14億8778万15億6646万
10/31
2019年
10月期
1,011
10/11
602
12/26
72,400
10/11
17億5105万10億4266万14億5908万
10/31
2020年
10月期
1,440
1/10
503
3/16
268,900
12/19
24億9408万8億7451万15億2371万
10/30
2021年
10月期
1,466
1/13
790
11/18
1,235,700
1/12
25億4878万13億7349万14億5290万
10/29
2022年
10月期
1,340
6/15
822
1/27

11/2
165,500
11/24
23億5011万14億3468万19億4533万
10/31
2023年
10月期
2,048
10/2
1,019
12/21
358,200
9/13
36億609万17億8714万27億7113万
10/31
最新1,450
2024/7/12
30025億6230万