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

株価チャート

株価

7/12

前日 (7/11)
1,444
始値
1,451
高値
1,451
安値
1,450
終値 +0.42%
1,450
出来高 -25%
300

乖離率

株価(5日)
移動平均値
0%
1,450
株価(25日)
移動平均値
+0.35%
1,445
出来高(5日)
移動平均値
-37.5%
480

2024/02/19~2024/07/12

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
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25日乖離
高値安値大商い高値安値プラスマイナス
2008年
10月期
1,188
8/27
740
10/9
18,700
1/24
--+9.71%
3/6
-28%
10/10
2009年
10月期
838
11/4
556
10/27
8,800
6/16
--+2.78%
6/15
-9.84%
6/17
2010年
10月期
633
6/17
491
11/13
7,000
11/13
--+8.25%
10/8
-30.62%
11/10
2011年
10月期
529
11/1
270
3/14
101,400
11/9
9億1622万4億6764万+38.92%
3/28
-19.81%
3/14
2012年
10月期
747
9/12
330
12/1
127,800
9/14
12億9380万5億7156万+33.58%
6/13
-18.2%
9/20
2013年
10月期
730
3/7
300
9/13
83,800
6/13
12億6436万5億1960万+25.34%
3/7
-30.82%
6/26
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+108.5%
7/10
-32.87%
10/21
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+43.92%
6/15
-19%
12/25
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+38.07%
6/6
-20.7%
6/24
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+117.65%
4/13
-21.91%
6/16
2018年
10月期
1,410
6/18
859
10/30
494,700
6/18
24億4212万14億8778万+32.04%
6/18
-16.56%
12/26
2019年
10月期
1,011
10/11
602
12/26
72,400
10/11
17億5105万10億4266万+9.64%
10/15
-24.34%
12/25
2020年
10月期
1,440
1/10
503
3/16
268,900
12/19
24億9408万8億7451万+43.79%
12/19
-38.37%
3/13
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+48.47%
1/12
-11.65%
7/9
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+14.03%
6/16
-8.89%
11/4
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+30.06%
9/15
-16.45%
11/2
最新1,450
2024/7/12
30025億6230万+0.35%
1,445

年間値上がり率

2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/26 vs 2007/12/28
-26%(0.74倍)
2009/12/29 vs 2008/12/26
-19%(0.81倍)
2010/12/29 vs 2009/12/29
-40%(0.6倍)
2011/12/26 vs 2010/12/29
19%(1.19倍)
2012/12/28 vs 2011/12/26
25%(1.25倍)
2013/12/30 vs 2012/12/28
-34%(0.66倍)
2014/12/30 vs 2013/12/30
135%(2.35倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
91%(1.91倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/07/12 vs 2023/12/29
15%(1.15倍)
過去安値
270円(2011/03/14)
437%(5.37倍)
1,450円(7/12)