7851 カワセコンピュータサプライ

7851
2024/09/18
時価
11億円
PER 予
989.94倍
2010年以降
赤字-628.21倍
(2010-2024年)
PBR
0.42倍
2010年以降
0.21-1.29倍
(2010-2024年)
配当
1.4%
ROE 予
0.04%
ROA 予
0.03%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
213
始値
213
高値
214
安値
210
終値 +0.47%
214
出来高 +88.24%
6,400

乖離率

株価(5日)
移動平均値
+0.47%
213
株価(25日)
移動平均値
+0.47%
213
出来高(5日)
移動平均値
+44.8%
4,420

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
09/18213214210214+0.47%6,40011億424万+0.47%989.940.42
09/172122132102130%3,40010億9908万0%985.310.42
09/132132132132130%2,70010億9908万+0.47%985.310.42
09/12212213211213+1.43%4,00010億9908万+0.95%985.310.42
09/112102102062100%5,60010億8360万0%971.440.41
09/10208210207210+0.48%3,20010億8360万+0.48%971.440.41
09/09207209206209-1.88%4,10010億7844万+0.97%966.810.41
09/06212213208213+1.43%4,00010億9908万+2.9%985.310.42
09/052092142092100%5,80010億8360万+1.45%971.440.41
09/04217217210210-5.83%26,60010億8360万+0.96%971.440.41
09/032202232202230%8,70011億5068万+6.7%1031.570.44
09/02222224222223+0.9%3,10011億5068万+6.7%1031.570.44
08/30222222219221+0.45%60011億4036万+5.24%1022.320.44
08/29219221218220+0.46%1,40011億3520万+4.76%1017.70.43
08/28219220219219+0.92%60011億3004万+3.79%1013.070.43
08/27218220217217-1.36%3,60011億1972万+2.84%1003.820.43
08/26217221215220+2.33%5,10011億3520万+3.77%1017.70.43
08/23214218213215+0.94%16,60011億940万+1.42%994.570.42
08/22211213209213+0.47%1,80010億9908万0%985.310.42
08/21210212208212+0.95%5,20010億9392万-0.47%980.690.42
08/20207210205210+1.45%6,50010億8360万-1.87%971.440.41
08/19209209203207+0.98%22,40010億6812万-3.72%957.560.41
08/16201207198205+2.5%31,10010億5780万-5.09%948.310.4
08/15203203200200-1.48%9,50010億3200万-7.83%925.180.39
08/14206206198203-1.46%13,20010億4748万-7.31%939.060.4
08/13209210203206+6.19%30,80010億6296万-6.36%952.930.41
08/09193200186194+1.04%30,30010億104万-12.22%897.420.38
08/08182192182192+6.67%38,8009億9072万-13.9%888.170.38
08/07178193178180-4.26%40,8009億2880万-20%832.660.35
08/06173190173188+17.5%28,5009億7008万-17.18%869.670.37
08/05202225160160-23.81%124,1008億2560万-30.13%740.140.31
08/02222223204210-7.49%61,60010億8360万-9.48%971.440.41
08/01228230224227-0.44%18,10011億7132万-2.58%1050.080.45
07/31232232226228-1.3%24,90011億7648万-2.15%1054.70.45
07/302312332312310%8,40011億9196万-0.86%1068.580.45
07/29232233231231-0.86%2,00011億9196万-0.86%1068.580.45
07/262332332302330%8,90012億228万0%1077.830.46
07/252312342312330%4,90012億228万0%1077.830.46
07/24229235228233+0.87%15,20012億228万0%1077.830.46
07/23229232228231+0.87%6,00011億9196万-0.86%1068.580.45
07/222282312282290%10,40011億8164万-1.72%1059.330.45
07/19231232227229-1.29%20,80011億8164万-1.72%1059.330.45
07/182312322302320%4,30011億9712万-0.85%1073.210.46
07/172322322302320%10,60011億9712万-0.85%1073.210.46
07/16232232230232-0.43%6,70011億9712万-0.85%1073.210.46
07/12232234231233-0.43%20,70012億228万0%1077.830.46
07/112332342322340%6,10012億744万+0.43%1082.460.46
07/102352352332340%3,30012億744万+0.43%1082.460.46
07/09234235234234+0.43%9,60012億744万+0.86%1082.460.46
07/08236236233233-1.27%7,70012億228万+0.43%1077.830.46
07/052342362342360%15,10012億1776万+1.72%1091.710.46
07/04236237234236+0.85%24,90012億1776万+2.16%1091.710.46
07/03234236234234-0.43%2,00012億744万+1.3%1082.460.46
07/02237238233235-0.84%5,30012億1260万+2.17%1087.080.46
07/01234237234237+1.72%7,10012億2292万+3.04%1096.340.47
06/28235235233233-0.85%1,60012億228万+1.3%1077.830.46
06/27233235233235+0.43%8,70012億1260万+2.17%1087.080.46
06/26235235233234-0.43%6,60012億744万+2.18%1082.460.46
06/25234235232235+0.43%9,10012億1260万+2.62%1087.080.46
06/24231235231234+1.74%12,10012億744万+2.18%1082.460.46
06/21230233230230-0.86%13,70011億8680万+0.88%1063.950.45
06/20231234230232+0.43%10,60011億9712万+1.75%1073.210.46
06/19231233229231-0.43%13,20011億9196万+1.76%1068.580.46
06/18236258227232+0.43%361,10011億9712万+2.2%1073.210.46
06/17234234229231-1.7%13,60011億9196万+1.76%1068.580.46
06/14235235233235+0.43%13,60012億1260万+3.98%1087.080.46
06/13233235233234+0.43%9,90012億744万+3.54%1082.460.46
06/12235235229233+0.87%12,90012億228万+3.56%1077.830.46
06/11227235227231+2.67%17,00011億9196万+2.67%1068.580.46
06/10228228224225-0.88%10,80011億6100万+0.45%1040.830.44
06/07226227225227+0.44%5,10011億7132万+1.34%1050.080.45
06/06227228226226-0.44%1,40011億6616万+0.89%1045.450.45
06/052272302272270%2,10011億7132万+1.34%1050.080.45
06/042262302262270%8,00011億7132万+1.79%1050.080.45
06/03224228223227+0.89%3,60011億7132万+1.79%1050.080.45
05/31221225221225+1.81%4,80011億6100万+0.9%1040.830.44
05/30225230221221-1.78%29,60011億4036万-0.9%1022.320.44
05/29229229225225-2.6%11,10011億6100万+1.35%1040.830.44
05/28230232226231-0.43%16,00011億9196万+4.05%1068.580.46
05/27228232227232+2.2%43,00011億9712万+4.5%1073.210.46
05/24224227223227+0.89%9,70011億7132万+2.71%1050.080.45
05/23224227223225+0.9%11,80011億6100万+1.81%1040.830.44
05/22223226223223-0.89%12,20011億5068万+0.9%1031.570.44
05/21220225220225+1.35%25,00011億6100万+1.35%1040.830.44
05/202232242212220%12,00011億4552万0%1026.950.44
05/172212242212220%19,90011億4552万0%1026.950.44
05/16221222220222+0.91%6,40011億4552万0%1026.950.44
05/15221223220220-0.9%12,00011億3520万-0.9%1017.70.43
05/14221222219222+0.45%6,60011億4552万0%1026.950.44
05/13221221220221+0.45%5,90011億4036万-0.45%1022.320.44
05/10221222220220+0.46%3,70011億3520万-0.9%1017.70.43
05/09223223218219-0.9%16,10011億3004万-1.35%1013.070.43
05/08223223221221-0.45%2,60011億4036万-0.9%1022.320.44
05/07223224222222-0.45%5,60011億4552万-0.45%1026.950.44
05/02224224221223+0.9%2,00011億5068万0%1031.570.44
05/01221223220221-0.9%2,80011億4036万-1.34%1022.320.44
04/30222223220223+1.36%6,60011億5068万-0.45%1031.570.44
04/26219221218220+0.92%7,10011億3520万-1.79%1017.70.43
04/25220220218218-0.91%7,80011億2488万-3.11%1008.440.43
04/24220220218220+0.46%23,40011億3520万-2.22%1017.70.43

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
3月期
381
4/16
231
3/31
21,000
8/15
--+3.03%
11/12
-19.21%
5/21
2009年
3月期
234
5/30
175
12/8
11,000
5/23
--+30.59%
7/31
-17.78%
10/10
2010年
3月期
250
7/31
171
5/11
11,000
6/9
--+26.05%
8/5
-10.56%
1/6
2011年
3月期
198
7/15

6/29
146
3/14
50,000
9/17
10億2168万7億5336万+4.35%
2/8
-14.09%
3/14
2012年
3月期
203
3/23

3/21
165
6/6
12,000
3/12
10億4748万8億5140万+8.09%
3/21
-7.52%
5/16
2013年
3月期
245
1/25
175
6/11

5/16
16,000
8/22
12億6420万9億300万+14.44%
8/22
-9.04%
3/28
2014年
3月期
250
1/22
201
6/27
50,000
4/8
12億9000万10億3716万+10.15%
10/22
-6.59%
12/20
2015年
3月期
511
3/4
211
5/13
1,039,800
3/4
26億3676万10億8876万+59.98%
3/5
-7.65%
4/3
2016年
3月期
575
7/7
226
2/15
966,500
7/7
29億6700万11億6616万+43.92%
7/6
-16.65%
8/25
2017年
3月期
380
1/11
231
6/27
654,500
1/11
19億6080万11億9196万+29.25%
1/10
-5.13%
6/16
2018年
3月期
552
10/24
292
4/12
1,339,400
10/24
28億4832万15億672万+44.29%
10/23
-11.2%
2/9
2019年
3月期
795
3/29
351
4/12
1,730,100
3/29
41億220万18億1116万+50.38%
1/8
-18.81%
4/11
2020年
3月期
668
4/1
154
3/13
1,486,900
4/1
34億4688万7億9464万+28.95%
4/17
-29.76%
3/13
2021年
3月期
452
1/28
152
4/3

4/2
7,309,300
1/28
23億3232万7億8432万+63.76%
9/29
-15.41%
11/2
2022年
3月期
357
4/7
194
1/24
3,835,900
4/7
18億4212万10億104万+7.43%
4/7
-14.49%
1/19
2023年
3月期
239
6/29
194
12/20
93,400
6/30
12億3324万10億104万+7.72%
6/29
-6.1%
12/27
2024年
3月期
355
9/5
200
5/19

5/17
7,388,700
11/21
18億3180万10億3200万+55.22%
9/5
-17.78%
10/4
最新214
2024/9/18
6,40011億424万+0.47%
213

年間値上がり率

2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/28 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/28
82%(1.82倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/21 vs 2006/12/29
-25%(0.75倍)
2008/12/15 vs 2007/12/21
-32%(0.68倍)
2009/12/24 vs 2008/12/15
-6%(0.94倍)
2010/12/30 vs 2009/12/24
-5%(0.95倍)
2011/12/22 vs 2010/12/30
3%(1.03倍)
2012/12/27 vs 2011/12/22
11%(1.11倍)
2013/12/30 vs 2012/12/27
10%(1.1倍)
2014/12/25 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/25
24%(1.24倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
146円(2011/03/14)
47%(1.47倍)
214円(9/18)