7944 ローランド

7944
2025/04/18
時価
874億円
PER 予
11.92倍
2010年以降
赤字-73.48倍
(2010-2024年)
PBR
1.85倍
2010年以降
0.28-6.37倍
(2010-2024年)
配当 予
5.48%
ROE 予
15.53%
ROA 予
8.83%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
3,070
始値
3,090
高値
3,115
安値
3,085
終値 +1.14%
3,105
出来高 -32.09%
32,800

乖離率

株価(5日)
移動平均値
+1.27%
3,066
株価(25日)
移動平均値
-10.13%
3,455
出来高(5日)
移動平均値
-47.97%
63,040

2024/11/20~2025/04/18

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
2025
04/183,0903,1153,0853,105+1.14%32,800874億4623万-10.13%11.921.85
04/173,0553,0853,0403,070+1.49%48,300864億6052万-11.96%11.791.83
04/163,0803,0853,0053,025-2.1%108,100851億9318万-14.01%11.621.8
04/153,1103,1253,0803,090+1.64%60,400870億2378万-13.06%11.871.84
04/143,0553,0953,0403,040+0.83%65,600856億1563万-15.25%11.671.81
04/112,9213,0252,9083,015-1.15%116,700849億1155万-16.78%11.581.8
04/103,1203,1303,0453,050+7.06%185,000858億9726万-16.62%11.711.82
04/092,9022,9062,8352,849-5.51%198,100802億3649万-22.83%10.941.7
04/082,9463,0702,9423,015+5.94%171,500849億1155万-19.19%11.581.8
04/072,8802,9902,8442,846-10.5%153,900801億5200万-24.37%10.931.7
04/043,3403,3603,1403,180-8.62%160,200895億5846万-16.34%12.211.9
04/033,4803,5353,4503,480-4.79%151,500980億737万-9.02%13.362.07
04/023,6303,6653,6253,6550%58,0001029億3590万-4.64%14.042.18
04/013,7703,7853,6553,655-2.92%94,6001029億3590万-4.69%14.042.18
03/313,7703,8203,7353,765-1.95%81,9001060億3383万-1.85%14.462.24
03/283,8603,8753,8303,840-1.54%42,7001081億4606万+0.16%14.752.29
03/273,8453,9053,8453,900+0.13%58,2001098億3584万+1.75%14.982.33
03/263,8903,8953,8503,895+0.26%53,8001096億9503万+1.59%14.962.32
03/253,8553,9053,8153,885+0.91%76,0001094億1340万+1.25%14.922.32
03/243,8703,9103,8453,850-0.77%48,9001084億2769万+0.34%14.782.3
03/213,8403,8953,8353,880+0.78%44,1001092億7258万+1.07%14.92.31
03/193,8303,8753,8103,850+1.45%52,8001084億2769万+0.44%14.782.3
03/183,8003,8503,7853,795-1.17%60,0001068億7872万-0.89%14.572.26
03/173,7953,8553,7853,840+1.19%45,6001081億4606万+0.31%14.752.29
03/143,8553,8803,7853,795-2.69%67,5001068億7872万-0.84%14.572.26
03/133,9253,9803,8803,900+1.04%64,1001098億3584万+1.99%14.982.33
03/123,8753,9253,8553,860-1.4%58,5001087億932万+1.1%14.822.3
03/113,8953,9753,8503,915-0.38%77,3001102億5829万+2.65%15.032.33
03/103,8803,9653,8253,930-0.25%59,2001106億8073万+2.99%15.092.34
03/073,8903,9453,8253,940+1.29%59,8001109億6236万+3.22%15.132.35
03/063,8603,9003,8153,890+0.26%39,5001095億5421万+1.91%14.942.32
03/053,8053,9003,7953,880+1.17%55,4001092億7258万+1.62%14.92.31
03/043,7253,8603,7253,835+0.79%56,5001080億525万+0.47%14.732.29
03/033,8153,8403,7703,8050%69,6001071億6035万-0.26%14.612.27
02/283,8003,8353,7553,805+0.4%46,6001071億6035万-0.13%14.612.27
02/273,7453,7953,7153,790+3.13%36,0001067億3791万-0.47%14.552.26
02/263,6653,7103,6603,675-0.54%26,2001034億9916万-3.44%14.112.19
02/253,7003,7203,6653,6950%67,9001040億6242万-2.89%14.192.2
02/213,6853,7353,6803,6950%46,0001040億6242万-2.76%14.192.2
02/203,7803,7853,6853,695-3.27%74,0001040億6242万-2.66%14.192.2
02/193,8853,8853,8053,820-2.8%41,2001075億8280万+0.66%14.672.28
02/183,9303,9403,8603,930-0.76%32,4001106億8073万+3.72%15.092.34
02/173,9004,0303,9003,960+1.67%72,8001115億2563万+4.71%15.212.36
02/143,8953,9603,8503,8950%62,3001096億9503万+3.18%14.962.32
02/133,7403,9253,7303,895+4.14%62,1001096億9503万+3.29%14.962.32
02/123,7853,7853,7103,740-0.27%29,7001053億2976万-0.74%14.362.23
02/103,7653,7703,7453,750-0.53%15,3001056億1139万-0.48%14.42.24
02/073,7753,8253,7703,770-1.05%22,2001061億7465万-0.13%14.482.25
02/063,7253,8253,7253,810+2.28%26,6001073億117万+0.77%14.632.27
02/053,7353,7603,7253,725-0.4%23,1001049億731万-1.64%14.32.22
02/043,8203,8303,7403,740-0.93%34,2001053億2976万-1.48%14.362.23
02/033,9153,9453,7703,775-4.67%44,6001063億1546万-0.76%14.52.25
01/313,9253,9603,9153,9600%45,5001115億2563万+3.96%15.212.36
01/303,9103,9703,8753,960+0.89%45,7001115億2563万+4.07%15.212.36
01/293,9253,9553,9153,925-0.13%44,4001105億3992万+3.24%15.072.34
01/283,8503,9703,8503,930+2.48%97,6001106億8073万+3.34%15.092.34
01/273,8203,8453,7953,835+1.05%30,4001080億525万+0.79%14.732.29
01/243,7453,8203,7003,795+2.85%41,5001068億7872万-0.45%14.572.26
01/233,7153,7653,6753,690-1.2%67,7001039億2161万-3.45%14.172.2
01/223,7553,7653,7253,735-0.4%33,8001051億8894万-2.66%14.342.23
01/213,6553,7553,6553,750+3.02%43,5001056億1139万-2.62%14.42.24
01/203,5553,6453,5553,640+1.53%35,7001025億1345万-5.82%13.982.17
01/173,6153,6453,5653,585-0.42%42,7001009億6449万-7.56%13.772.14
01/163,6903,6953,6003,600-1.5%39,6001013億8693万-7.55%13.822.15
01/153,6853,7153,6503,655-0.81%19,5001029億3590万-6.38%14.042.18
01/143,7403,7553,6753,685-1.86%60,6001037億8079万-5.78%14.152.2
01/103,7803,7903,7403,755-0.27%16,9001057億5220万-4.14%14.422.24
01/093,7753,7853,7403,765-0.79%27,6001060億3383万-3.95%14.462.24
01/083,8153,8253,7453,795-0.65%48,0001068億7872万-3.24%14.572.26
01/073,7853,8253,7403,820+2%51,6001075億8280万-2.63%14.672.28
01/063,8703,8803,7403,745-4.46%88,3001054億7057万-4.54%14.382.23
2024
12/303,9303,9503,9003,920-0.25%52,6001103億9910万-0.28%18.142.34
12/273,9003,9403,8853,930-0.88%44,5001106億8073万-0.05%18.182.34
12/263,9403,9853,9053,965+0.51%70,5001116億6644万+0.79%18.342.36
12/253,9553,9553,9153,945+0.13%29,8001111億318万+0.33%18.252.35
12/243,8903,9453,8803,940+1.29%30,7001109億6236万+0.15%18.232.35
12/233,9003,9253,8753,890+0.52%57,7001095億5421万-1.19%182.32
12/203,9053,9403,8653,870-0.26%79,3001089億9095万-1.73%17.912.31
12/193,9203,9403,8753,880-2.02%48,4001092億7258万-1.52%17.952.31
12/184,0404,0403,9453,960-0.5%42,0001115億2563万+0.46%18.322.36
12/174,0454,0503,9703,980-0.62%55,0001120億8889万+1.04%18.412.37
12/164,0404,0554,0004,005-0.87%56,6001127億9296万+1.78%18.532.39
12/134,0254,1104,0204,040-0.62%58,0001137億7867万+2.67%18.692.41
12/124,1004,1004,0254,065-0.85%48,3001144億8274万+3.54%18.812.42
12/114,0354,1204,0354,100+0.12%53,4001154億6845万+4.59%18.972.44
12/104,0154,0954,0154,095+3.15%56,6001153億2764万+4.73%18.952.44
12/094,0004,1103,9703,970+0.13%76,5001118億726万+1.74%18.372.37
12/063,8753,9803,8753,965+2.85%32,2001116億6644万+1.72%18.342.36
12/053,8303,8653,8303,855+0.78%14,1001085億6851万-1.05%17.842.3
12/043,8953,8953,8253,825-0.78%31,4001077億2362万-1.85%17.72.28
12/033,8203,9103,8203,855+1.18%40,0001085億6851万-1.15%17.842.3
12/023,8053,8453,8003,810-0.13%36,0001073億117万-2.28%17.632.27
11/293,8203,8303,8003,815-0.13%30,9001074億4198万-2.18%17.652.27
11/283,8303,8953,8203,820-0.39%27,6001075億8280万-2.05%17.672.28
11/273,9453,9503,8353,835-2.79%42,8001080億525万-1.72%17.742.29
11/263,9453,9753,9053,945+0.13%27,6001111億318万+1.02%18.252.35
11/254,0154,0153,9253,940-0.76%64,3001109億6236万+0.9%18.232.35
11/223,9603,9953,9303,970+0.89%33,2001118億726万+1.69%18.372.37
11/214,0204,0403,9303,935-1.5%56,3001108億2155万+0.85%18.212.35
11/204,0104,0353,9603,995-0.37%37,3001125億1133万+2.44%18.482.38

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
121
3,620
10/9
58
1,768
3/11

1,750
3/10
9,096,000
303,200
1/30
--+13.08%
10/9
-28.75%
1/22
2009年
3月期
77
2,295
6/23
27
803
10/28
5,511,000
183,700
4/28
--+17.57%
12/17
-36.03%
10/8
2010年
3月期
42
1,267
5/7
25
777
2/5

771
2/2

他4件
2,991,000
99,700
2/8
--+16.95%
3/30
-13.06%
11/27
2011年
3月期
45
1,350
4/26
24
736
3/17

735
3/16

他2件
6,741,000
224,700
4/28
345億2274万184億1213万+12.63%
12/20
-25.68%
3/15
2012年
3月期
33
960
5/16

960
5/13

他4件
18
565
10/4

560
9/29

他2件
4,605,000
153,500
9/29
252億9110万141億6711万+13.52%
3/8
-12.14%
6/7
2013年
3月期
30
873
2/8

894
2/7

他2件
17
509
10/12
4,440,000
148,000
2/12
229億1287万130億1635万+16.48%
11/27
-14.44%
5/16
2014年
3月期
50
1,475
1/21

1,485
1/17

他2件
25
756
4/3

751
4/2
15,297,000
509,900
7/30
351億5779万192億487万+18.12%
5/9
-11.75%
6/7
2020年
12月期
3,380
12/18
2,851
12/16
2,061,500
12/16
924億2214万779億5725万+22.43%
1/25
-
2021年
12月期
6,560
6/15
3,105
1/6
1,251,300
1/28
1827億6455万849億259万+24.82%
5/11
-12.97%
12/17
2022年
12月期
4,875
6/1
3,445
12/29
245,200
7/28
1366億6917万966億9007万+13.36%
4/6
-13.44%
1/5
2023年
12月期
5,120
11/10
3,210
1/6
459,000
11/10
1441億9475万900億9438万+15.3%
11/9
-7.6%
8/17

8/4
2024年
12月期
5,030
2/5
3,200
8/5
295,300
2/15
1416億6008万901億2172万+4.74%
12/10
-16.78%
8/5
最新3,105
2025/4/18
32,800874億4623万-10.13%
3,455

年間値上がり率

1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-58%(0.42倍)
1992/12/30 vs 1991/12/30
18%(1.18倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/28 vs 1994/12/30
-6%(0.94倍)
1996/12/27 vs 1995/12/28
5%(1.05倍)
1997/12/30 vs 1996/12/27
22%(1.22倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
20%(1.2倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
107%(2.07倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/12/30 vs 2023/12/29
-11%(0.89倍)
2025/04/18 vs 2024/12/30
-21%(0.79倍)
過去安値
17円(2012/10/12)
18201%(183.01倍)
3,105円(4/18)