7878 光・彩

7878
2024/10/04
時価
18億円
PER 予
18.78倍
2010年以降
赤字-184.47倍
(2010-2024年)
PBR
1.23倍
2010年以降
0.27-3.94倍
(2010-2024年)
配当 予
2.1%
ROE 予
6.57%
ROA 予
3.05%
資料
Link
CSV,JSON

株価チャート

株価

10/4

前日 (10/3)
2,370
始値
2,340
高値
2,392
安値
2,340
終値 +0.63%
2,385
出来高 -50%
1,000

乖離率

株価(5日)
移動平均値
+0.25%
2,379
株価(25日)
移動平均値
+0.38%
2,376
出来高(5日)
移動平均値
-68.55%
3,180

2024/05/14~2024/10/04

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
10/042,3402,3922,3402,385+0.63%1,00018億8892万+0.38%18.781.23
10/032,4272,4272,3702,370-0.29%2,00018億7704万-0.21%18.671.23
10/022,4232,4232,3772,377-1.04%3,20018億8258万+0.08%18.721.23
10/012,4102,4502,4022,402+1.78%2,80019億238万+1.05%18.921.24
09/302,3002,4192,2902,360+0.43%6,90018億6912万-0.72%18.591.22
09/272,4222,4402,3222,350-0.93%8,70018億6120万-0.93%18.511.22
09/262,5202,5492,3452,372-11.76%40,30018億7862万+0.13%18.681.23
09/252,6882,6882,6882,688+22.85%9,00021億2889万+13.66%21.171.39
09/242,1932,1942,1882,188+0.05%1,00017億3289万-6.7%17.231.13
09/202,1832,1892,1552,187+2.1%1,60017億3210万-6.78%17.221.13
09/192,2502,2512,1422,142-5.01%2,40016億9646万-8.73%16.871.11
09/182,2502,3012,2502,255-1.74%1,00017億8596万-3.84%17.761.17
09/172,3502,3502,2952,295-0.22%40018億1764万-1.8%18.071.19
09/132,2222,3302,2212,300+3.51%1,50018億2160万-0.86%18.111.19
09/122,2502,2832,2222,222-0.63%1,20017億5982万-3.39%17.51.15
09/112,2882,2882,2362,236-2.78%4,00017億7091万-2.06%17.611.16
09/102,4212,4212,2502,300-5%8,30018億2160万+1.41%18.111.19
09/092,4002,5502,3032,421-6.88%24,20019億1743万+7.84%19.071.25
09/062,5202,6012,4922,600+4.33%13,50020億5920万+16.33%20.481.34
09/052,4822,5282,4822,4920%2,90019億7366万+12.3%19.631.29
09/042,5352,5352,4782,492-2.47%1,90019億7366万+12.71%19.631.29
09/032,5302,5552,5302,555+0.99%1,50020億2356万+16.03%20.121.32
09/022,4912,5492,4912,530+2.22%4,80020億376万+15.42%19.931.31
08/302,4012,4752,4012,475+2.36%2,60019億6020万+13.43%19.491.28
08/292,3902,4402,3902,418+3.29%60019億1505万+11.33%19.041.25
08/282,3482,3482,3102,341-1.84%90018億5407万+8.08%18.441.21
08/272,4422,4422,3852,385-1.08%1,50018億8892万+10.06%18.781.23
08/262,4452,4762,4082,411+0.46%1,60019億951万+11.36%18.991.25
08/232,2702,4032,2702,400+6.43%5,40019億80万+10.91%18.91.24
08/222,2602,2602,2552,255-0.09%20017億8596万+4.16%17.761.17
08/212,2762,2762,2572,257-0.75%60017億8754万+3.91%17.781.17
08/202,2402,2752,2202,274+3.08%1,50018億100万+4.36%17.911.18
08/192,2042,2062,2022,206-0.18%70017億4715万+0.96%17.371.14
08/162,2422,2422,2002,210+0.14%1,20017億5032万+0.68%17.411.14
08/152,0702,2071,9912,207+6.16%2,30017億4794万+0.14%17.381.14
08/142,1082,1082,0702,079+1.02%80016億4656万-6.06%16.371.07
08/132,0362,0581,9682,058+9.7%1,60016億2993万-7.67%16.211.06
08/091,8081,8761,7801,876+3.82%1,20014億8579万-16.4%14.780.97
08/081,7611,8811,7611,807+0.33%3,70014億3114万-20.29%14.230.93
08/071,7291,8101,7291,801-2.6%4,60014億2639万-21.42%14.180.93
08/061,7401,9001,7351,849+6.57%2,00014億6440万-20.23%14.560.96
08/052,0102,0481,7351,735-19.68%5,30013億7412万-25.85%13.660.9
08/022,1662,1662,1062,160-2.04%2,50017億1072万-8.82%17.011.12
08/012,2802,2812,1772,205-3.29%1,90017億4636万-7.39%17.371.14
07/312,2812,2822,2802,2800%40018億576万-4.68%17.961.18
07/302,2942,2942,2792,280-0.61%70018億576万-4.96%17.961.18
07/292,3202,3302,2942,2940%90018億1684万-4.66%18.071.19
07/262,2132,2962,2132,294+3.71%80018億1684万-4.93%18.071.19
07/252,2652,2652,2122,212-2.34%1,60017億5190万-8.6%17.421.14
07/242,3302,3302,2572,265-4.23%1,70017億9388万-6.83%17.841.17
07/232,3652,3652,3652,365+1.28%20018億7308万-3.15%18.631.22
07/222,4022,4022,3352,335-2.71%2,00018億4932万-4.69%18.391.21
07/192,4202,4282,4002,400-1.11%80019億80万-2.48%18.91.24
07/182,4422,4432,4212,427+0.08%40019億2218万-1.78%19.111.25
07/172,4262,4492,4252,425-0.04%1,10019億2060万-2.34%19.11.25
07/162,4262,4262,4262,426-0.04%10019億2139万-2.77%19.111.25
07/122,4222,4272,4222,427-0.94%70019億2218万-3.77%19.111.25
07/112,4402,4502,4252,450+0.41%80019億4040万-3.09%19.31.27
07/102,4222,4462,4222,4400%40019億3248万-3.6%19.221.26
07/092,4402,4402,4402,440-1.45%10019億3248万-3.75%19.221.26
07/082,4552,4762,4412,476+1.48%1,20019億6099万-2.56%19.51.28
07/052,4402,4402,4262,4400%1,20019億3248万-4.01%19.221.26
07/042,4342,4502,4342,440+0.41%40019億3248万-3.94%19.221.26
07/032,4492,4492,4152,430-0.82%1,20019億2456万-4.22%19.141.26
07/022,4162,4502,4162,450+1.41%60019億4040万-3.24%19.31.27
07/012,4332,4782,4162,416-1.19%1,20019億1347万-4.32%19.031.25
06/282,4692,4692,4192,445-1.21%1,50019億3644万-2.94%19.261.26
06/272,4572,4792,4522,475-0.12%1,20019億6020万-1.43%19.491.28
06/262,4132,4782,4132,478+1.18%50019億6257万-0.96%19.521.28
06/252,4122,4492,4122,449+0.2%90019億3960万-2.08%19.291.27
06/242,4682,4682,4202,444-1.25%2,80019億3564万-1.89%19.251.26
06/212,4242,4802,4242,475+0.41%1,40019億6020万-0.16%19.491.28
06/202,4892,4892,4302,465-0.96%3,50019億5228万-0.04%19.411.27
06/192,5502,5502,4702,489-2.39%2,20019億7128万+1.43%19.61.29
06/182,5012,5502,4562,550-0.04%5,60020億1960万+4.55%20.081.32
06/172,6042,6432,5512,551-2.48%3,80020億2039万+5.28%20.091.32
06/142,7082,7082,6162,616-1.17%5,50020億7187万+8.68%20.61.35
06/132,7652,7852,6242,647-3.15%12,00020億9642万+10.85%20.851.37
06/122,7753,0102,7322,733+0.29%52,70021億6453万+15.41%21.521.41
06/113,0903,1002,7152,725-11.81%94,50021億5820万+16.2%21.461.41
06/102,9893,0902,9513,090+19.35%36,30024億4728万+33.07%24.341.6
06/072,5342,6402,5342,589+2.17%7,20020億5048万+13.4%20.391.34
06/062,5702,5702,5002,534+0.56%3,70020億692万+11.88%19.961.31
06/052,5952,6452,5052,520-2.89%5,20019億9584万+12.05%19.851.3
06/042,6002,8852,5692,595+3.8%42,40020億5524万+16.21%20.441.34
06/032,4792,5252,3792,500+4.6%6,60019億8000万+12.82%19.691.29
05/312,4502,6952,3202,390+0.8%24,70018億9288万+8.39%18.821.24
05/302,3202,5002,2532,371+3.13%6,90018億7783万+7.92%18.671.23
05/292,2922,3402,2512,299+0.39%1,50018億2080万+4.88%18.111.19
05/282,2502,2902,2502,290+1.78%1,00018億1368万+4.52%18.041.18
05/272,3292,3392,2502,250-0.22%1,80017億8200万+2.74%17.721.16
05/242,2992,3262,2512,255+0.8%4,80017億8596万+2.83%17.761.17
05/232,3712,3712,2302,237-8.73%11,90017億7170万+2.01%17.621.16
05/222,2392,7002,2362,451+11.41%82,50019億4119万+11.66%19.31.27
05/212,1912,2412,1892,200+2.09%1,60017億4240万+0.5%17.331.14
05/202,1382,1642,1352,155+0.28%1,20017億676万-1.69%16.971.11
05/172,1792,1792,1492,149-0.14%50017億200万-2.23%16.931.11
05/162,1602,1602,1112,152+1.18%1,20017億438万-2.36%16.951.11
05/152,1502,1502,1272,127-1.07%70016億8458万-3.76%16.751.1
05/142,1402,1502,1402,150+0.05%20017億280万-3.02%16.931.11

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
2009年
1月期
1,290
258
7/30

258
7/22
760
152
3/17
3,200
16,000
1/16
--+22.76%
7/22
-32.69%
2/26
2010年
1月期
885
177
1/5
500
100
2/27

100
2/26
4,400
22,000
1/27
--+20.31%
1/5
-19.35%
2/12
2011年
1月期
870
174
1/26
625
125
3/16

125
2/23

他5件
3,200
16,000
1/27
6億8904万4億9500万+14.59%
12/27
-24.09%
3/16
2012年
1月期
820
164
1/5
505
101
3/16
4,000
20,000
1/27
6億4944万3億9996万+13.22%
11/29
-13.15%
1/30
2013年
1月期
950
190
1/28
655
131
2/9
13,600
68,000
1/29
7億5240万5億1876万+12.8%
1/28
-12.53%
2/20
2014年
1月期
1,170
234
1/10
730
146
2/21

146
2/20
15,800
79,000
1/29
9億2664万5億7816万+12.15%
1/10
-18.13%
2/4
2015年
1月期
1,935
387
9/12
870
174
2/4
68,000
340,000
9/16
15億3252万6億8904万+71.45%
9/12
-9.07%
2/6
2016年
1月期
1,600
320
2/19
1,030
206
8/25
14,400
72,000
2/19
12億6720万8億1576万+8.9%
10/20
-17.76%
2/24
2017年
1月期
1,350
270
1/26
880
176
2/26
10,200
51,000
1/27
10億6920万6億9696万+8.76%
8/17
-11.55%
2/2
2018年
1月期
1,400
2,800
1/10
1,125
225
4/19

225
4/17

他3件
11,800
5,900
1/29
11億880万8億9100万+5.91%
7/12
-8.56%
2/6
2019年
1月期
1,394
2,787
11/14

2,787
11/13

他3件
1,108
2,215
1/31
8,200
4,100
1/29
11億365万8億7714万+7.83%
3/15
-12.41%
2/1
2020年
1月期
2,243
4,485
1/15
1,014
2,027
6/4

2,027
6/3

他2件
138,400
69,200
1/23
17億7606万8億269万+48.92%
1/14
-27.86%
3/9
2021年
1月期
1,560
3,120
2/4

3,120
2/3
726
1,451
3/23
30,800
15,400
2/20
12億3552万5億7459万+15.17%
6/3
-32.62%
3/19
2022年
1月期
1,740
3,480
12/17
1,126
2,251
2/2
18,200
9,100
6/14
13億7808万8億9139万+8.89%
8/26
-26.09%
1/28
2023年
1月期
6,840
13,680
8/26
1,175
2,350
2/1
1,124,400
562,200
8/15
54億1728万9億3060万+122.45%
8/23
-31.5%
9/30
2024年
1月期
4,740
9,480
3/29
1,965
3,930
3/3
564,600
282,300
3/15
37億5408万15億5628万+57.55%
3/14
-16.53%
4/28
最新2,385
2024/10/4
1,00018億8892万+0.38%
2,376

年間値上がり率

1996/12/25 vs 1995/12/29
-23%(0.77倍)
1997/12/11 vs 1996/12/25
-55%(0.45倍)
1998/12/28 vs 1997/12/11
-68%(0.32倍)
1999/12/29 vs 1998/12/28
100%(2倍)
2000/12/21 vs 1999/12/29
-7%(0.93倍)
2001/12/17 vs 2000/12/21
-41%(0.59倍)
2002/12/30 vs 2001/12/17
142%(2.42倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
53%(1.53倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
133%(2.33倍)
2024/10/04 vs 2023/12/29
-8%(0.92倍)
過去安値
380円(1998/09/22)
528%(6.28倍)
2,385円(10/4)