7945 コマニー

7945
2019/08/22
時価
129億円
PER 予
7.76倍
2010年以降
赤字-41.67倍
(2010-2019年)
PBR
0.53倍
2010年以降
0.38-0.83倍
(2010-2019年)
配当 予
3.98%
ROE 予
6.89%
ROA 予
4.45%
資料
Link
CSV,JSON

株価チャート

株価

8/22

前日 (8/21)
1,343
始値
1,361
高値
1,368
安値
1,301
終値 -2.61%
1,308
出来高 -47.62%
3,300

乖離率

株価(5日)
移動平均値
-3.89%
1,361
株価(25日)
移動平均値
-7.82%
1,419
出来高(5日)
移動平均値
+7.84%
3,060

2019/03/26~2019/08/22

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
2019
08/221,3611,3681,3011,308-2.61%3,300129億8069万-7.82%7.760.53
08/211,4041,4041,3331,343-4.41%6,300133億2803万-6.02%7.970.55
08/201,4291,4291,3921,405+0.36%3,700139億4332万-2.23%8.340.57
08/191,3721,4001,3721,400+3.7%1,600138億9370万-2.85%8.310.57
08/161,3501,3501,3501,350+0.07%400133億9750万-6.64%8.010.55
08/151,3581,3581,3471,349-0.81%1,400133億8757万-7.16%80.55
08/141,3561,3601,3551,360+0.37%700134億9674万-6.79%8.070.56
08/131,3451,3601,3451,355+0.74%2,100134億4712万-7.57%8.040.55
08/091,3381,3681,3381,345-0.81%1,000133億4788万-8.69%7.980.55
08/081,3611,3621,3561,356+0.15%400134億5704万-8.44%8.040.55
08/071,3581,3581,3101,354+0.89%500134億3719万-9.01%8.030.55
08/061,3101,3421,3101,342-2.04%1,100133億1810万-10.17%7.960.55
08/051,3841,3921,3511,370-0.65%2,300135億9598万-8.67%8.130.56
08/021,3561,3801,3561,379-0.22%700136億8529万-8.31%8.180.56
08/011,3851,3971,3811,382-1.07%1,100137億1507万-8.36%8.20.56
07/311,3901,3971,3901,397-0.36%400138億6393万-7.54%8.290.57
07/301,3681,4021,3681,402+2.86%2,000139億1355万-7.4%8.320.57
07/291,4211,4211,3631,363-10.39%13,700135億2651万-10.09%8.090.56
07/261,5791,5791,5201,521-4.4%19,100150億9451万+0.07%9.020.62
07/251,5781,6001,5721,591+1.99%12,900157億8920万+4.95%9.440.65
07/241,5651,5831,5581,560-0.32%7,400154億8155万+3.31%9.260.64
07/231,5581,5651,5501,565+0.32%3,000155億3117万+3.99%9.280.64
07/221,5601,5641,5561,560+0.13%4,100154億8155万+4.07%9.260.64
07/191,5611,5621,5581,558-0.06%1,500154億6170万+4.42%9.240.64
07/181,5641,5711,5591,559-0.38%2,600154億7163万+4.84%9.250.64
07/171,5291,5661,5291,565+2.42%4,100155億3117万+5.67%9.280.64
07/161,5331,5421,5281,528+0.13%2,500151億6398万+3.66%9.070.62
07/121,5271,5291,5261,526+0.26%700151億4413万+3.88%9.050.62
07/111,5161,5281,5161,522+0.46%700151億444万+3.89%9.030.62
07/101,5051,5211,5051,515+0.53%700150億3497万+3.7%8.990.62
07/091,5001,5081,4931,507-0.66%3,100149億5558万+3.43%8.940.62
07/081,5251,5301,5141,517-1.24%1,400150億5482万+4.48%90.62
07/051,5481,5491,5321,536-0.58%5,300152億4337万+6.3%9.110.63
07/041,5481,5481,4681,545+0.91%10,000153億3269万+7.37%9.170.63
07/031,5411,5441,5201,531+2%5,500151億9375万+6.84%9.080.63
07/021,4891,5061,4891,501+0.81%1,000148億9603万+5.19%8.90.61
07/011,4871,4951,4841,489+0.74%2,500147億7694万+4.79%8.830.61
06/281,4651,4781,4651,478+0.34%400146億6778万+4.38%8.770.6
06/271,4691,4751,4691,473-0.27%400146億1816万+4.47%8.740.6
06/261,4771,4791,4651,477+1.1%1,400146億5785万+5.12%8.760.6
06/251,4731,4811,4571,461-0.2%1,700144億9907万+4.36%8.670.6
06/241,4621,4691,4391,464+1.53%2,500145億2884万+4.8%8.690.6
06/211,4391,4491,4241,442+0.42%2,800143億1051万+3.44%8.550.59
06/201,4261,4361,4231,436+0.7%800142億5097万+3.09%8.520.59
06/191,4391,4391,4241,426-0.9%2,600141億5173万+2.37%8.460.58
06/181,4191,4391,4161,439+1.62%3,300142億8074万+3.3%8.540.59
06/171,4021,4181,4021,416+1.58%1,000140億5249万+1.65%8.40.58
06/141,4001,4051,3941,394-1.97%3,800138億3416万0%8.270.57
06/131,4121,4221,4121,422+0.71%500141億1203万+2.01%8.440.58
06/121,3941,4121,3941,412+0.79%400140億1279万+1.36%8.380.58
06/111,3921,4111,3911,401+0.72%4,300139億362万+0.72%8.310.57
06/101,4141,4221,3811,391-3.34%3,800138億438万+0.07%8.250.57
06/071,4211,4401,4101,439+1.62%3,700142億8074万+3.67%8.540.59
06/061,4121,4201,4121,416+0.57%500140億5249万+2.31%8.40.58
06/051,3881,4081,3861,408+2.25%2,200139億7309万+1.96%8.350.58
06/041,3701,3871,3701,377+1.1%900136億6545万+0.07%8.170.56
06/031,3601,3761,3601,362-1.59%1,600135億1659万-0.73%8.080.56
05/311,3991,4121,3841,384-0.93%4,000137億3491万+1.17%8.210.57
05/301,3671,3991,3671,397+2.34%600138億6393万+2.49%8.290.57
05/291,3521,3651,3521,365-0.15%900135億4636万+0.52%8.10.56
05/281,3411,4071,3411,367+1.94%1,700135億6621万+1.03%8.110.56
05/271,3421,3431,3411,341+0.68%300133億818万-0.52%7.960.55
05/241,3181,3441,3181,332-0.89%2,700132億1886万-0.89%7.90.54
05/231,3811,3811,3031,344-2.25%9,000133億3795万+0.15%7.970.55
05/221,3901,4081,3751,375-0.43%3,000136億4560万+2.77%8.160.56
05/211,3861,4021,3511,381-0.22%5,600137億514万+3.52%8.190.56
05/201,4011,4011,3841,384-1.77%2,000137億3491万+4.14%8.210.57
05/171,4321,4421,4091,409-2.02%2,200139億8302万+6.5%8.360.58
05/161,4301,4431,4221,438-0.14%4,500142億7081万+9.19%8.530.59
05/151,4401,4401,4111,4400%2,400142億9066万+9.92%8.540.59
05/141,4351,4401,4001,440+0.35%4,300142億9066万+10.51%8.540.59
05/131,4341,4351,4141,435+2.94%2,500142億4104万+10.81%8.510.59
05/101,4121,4121,3821,394+0.87%4,000138億3416万+8.23%8.270.57
05/091,3701,3981,3521,382+0.44%2,900137億1507万+7.72%8.20.56
05/081,3661,3831,3661,376+0.66%2,700136億5552万+7.67%8.160.56
05/071,4191,4441,3671,367+1.71%43,100135億6621万+7.3%8.110.56
04/261,3461,3471,3341,344-0.22%2,300133億3795万+5.83%7.970.55
04/251,3411,3471,3231,347+1.2%3,700133億6772万+6.31%7.990.55
04/241,3471,3471,3201,331+3.02%2,900132億894万+5.3%7.90.54
04/231,2801,2991,2701,292+2.3%6,500128億2190万+2.46%7.670.53
04/221,2771,2801,2611,263-0.55%1,700125億3410万+0.24%7.490.52
04/191,2651,2721,2601,270+0.79%1,400126億357万+0.87%7.530.52
04/181,2701,2761,2551,260-0.16%1,600125億433万+0.08%7.480.52
04/171,2451,2731,2411,262+1.69%1,900125億2418万+0.24%7.490.52
04/161,2481,2481,2401,241+0.08%1,900123億1577万-1.35%7.360.51
04/151,2471,2581,2401,240-1.43%1,800123億585万-1.51%7.360.51
04/121,2701,2701,2501,258-1.1%500124億8448万-0.16%7.460.51
04/111,2541,2721,2541,272+1.44%2,700126億2342万+0.95%7.550.52
04/101,2721,2721,2521,254-1.26%2,300124億4479万-0.4%7.440.51
04/091,2511,2701,2401,270+1.6%4,200126億357万+0.79%7.530.52
04/081,2551,2601,2501,2500%1,000124億509万-0.87%7.420.51
04/051,2571,2711,2501,250-0.56%1,200124億509万-1.11%7.420.51
04/041,2601,2741,2571,257-0.24%1,400124億7456万-0.71%7.460.51
04/031,2651,2691,2601,260+0.8%24,400125億433万-0.71%7.480.52
04/021,2491,2531,2491,250+0.16%600124億509万-1.65%7.420.51
04/011,2631,2681,2481,248-0.4%1,100123億8524万-2.12%7.40.51
03/291,2811,2811,2511,253-1.96%500124億3486万-2.03%33.290.5
03/281,2801,2801,2781,278+2.24%1,200126億8296万-0.31%33.950.51
03/271,2411,2641,2411,250-1.96%900124億509万-2.57%33.210.5
03/261,2791,2801,2661,275-0.31%2,800126億5319万-0.86%33.870.51

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
2010年
3月期
1,050
12/29
653
4/24
21,400
7/27
--+27.26%
7/23
-10.9%
11/18
2011年
3月期
930
1/24
707
11/1
13,600
7/28
92億2938万70億1632万+17.96%
12/28
-10.44%
4/28
2012年
3月期
1,050
7/27
735
4/28
17,000
7/26
104億2027万72億9419万+17.83%
12/28
-7.51%
9/6
2013年
3月期
1,275
12/27
807
11/20
17,600
12/27
126億5319万80億872万+21.5%
12/27
-13.59%
11/13
2014年
3月期
1,690
5/10
1,110
6/7
37,400
11/12
167億7168万110億1572万+35.27%
5/9
-19.68%
6/7
2015年
3月期
1,505
3/23
1,159
4/1
17,600
12/24
149億3573万115億200万+11.83%
12/29
-3.57%
10/16
2016年
3月期
2,040
6/10
1,282
2/15
53,700
8/28
202億4511万127億2266万+33.25%
6/10
-20.86%
2/12
2017年
3月期
1,881
5/25
1,380
4/18
88,000
2/1
186億6718万136億9522万+17.23%
5/11
-11.43%
2/1
2018年
3月期
1,609
7/25
1,410
2/9
53,900
12/26
159億6783万139億9294万+9.85%
5/1
-7.52%
2/8
2019年
3月期
1,569
12/28
1,211
2/8
28,400
2/8
155億7087万120億1805万+8.23%
5/10
-17.41%
2/8
最新1,308
2019/8/22
3,300129億8069万-7.82%
1,419

年間値上がり率

1990/12/25 vs 1989/12/29
3%(1.03倍)
1991/12/27 vs 1990/12/25
-32%(0.68倍)
1992/12/28 vs 1991/12/27
-54%(0.46倍)
1993/12/27 vs 1992/12/28
-6%(0.94倍)
1994/12/27 vs 1993/12/27
13%(1.13倍)
1995/12/29 vs 1994/12/27
-17%(0.83倍)
1996/12/25 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/25
-54%(0.46倍)
1998/12/22 vs 1997/12/30
-21%(0.79倍)
1999/12/27 vs 1998/12/22
-18%(0.82倍)
2000/12/29 vs 1999/12/27
-3%(0.97倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/26 vs 2001/12/28
-14%(0.86倍)
2003/12/25 vs 2002/12/26
35%(1.35倍)
2004/12/29 vs 2003/12/25
81%(1.81倍)
2005/12/30 vs 2004/12/29
107%(2.07倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
23%(1.23倍)
2008/12/29 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/29
4%(1.04倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/29 vs 2010/12/30
28%(1.28倍)
2012/12/28 vs 2011/12/29
2%(1.02倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/08/22 vs 2018/12/28
-15%(0.85倍)
過去安値
380円(2000/02/10)
244%(3.44倍)
1,308円(8/22)