7945 コマニー

7945
2019/04/19
時価
126億円
PER 予
-倍
2010年以降
赤字-33.02倍
(2010-2018年)
PBR
0.54倍
2010年以降
0.38-0.84倍
(2010-2018年)
配当 予
3.94%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
1,260
始値
1,265
高値
1,272
安値
1,260
終値 +0.79%
1,270
出来高 -12.5%
1,400

乖離率

株価(5日)
移動平均値
+1.2%
1,255
株価(25日)
移動平均値
+0.87%
1,259
出来高(5日)
移動平均値
-18.6%
1,720

2018/11/20~2019/04/19

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
04/191,2651,2721,2601,270+0.79%1,400126億357万+0.87%8.430.54
04/181,2701,2761,2551,260-0.16%1,600125億433万+0.08%8.370.54
04/171,2451,2731,2411,262+1.69%1,900125億2418万+0.24%8.380.54
04/161,2481,2481,2401,241+0.08%1,900123億1577万-1.35%8.240.53
04/151,2471,2581,2401,240-1.43%1,800123億585万-1.51%8.240.53
04/121,2701,2701,2501,258-1.1%500124億8448万-0.16%8.350.54
04/111,2541,2721,2541,272+1.44%2,700126億2342万+0.95%8.450.54
04/101,2721,2721,2521,254-1.26%2,300124億4479万-0.4%8.330.54
04/091,2511,2701,2401,270+1.6%4,200126億357万+0.79%8.430.54
04/081,2551,2601,2501,2500%1,000124億509万-0.87%8.30.53
04/051,2571,2711,2501,250-0.56%1,200124億509万-1.11%8.30.53
04/041,2601,2741,2571,257-0.24%1,400124億7456万-0.71%8.350.54
04/031,2651,2691,2601,260+0.8%24,400125億433万-0.71%8.370.54
04/021,2491,2531,2491,250+0.16%600124億509万-1.65%8.30.53
04/011,2631,2681,2481,248-0.4%1,100123億8524万-2.12%8.290.53
03/291,2811,2811,2511,253-1.96%500124億3486万-2.03%8.320.53
03/281,2801,2801,2781,278+2.24%1,200126億8296万-0.31%8.490.55
03/271,2411,2641,2411,250-1.96%900124億509万-2.57%8.30.53
03/261,2791,2801,2661,275-0.31%2,800126億5319万-0.86%8.470.54
03/251,2641,2801,2551,279+1.19%2,700126億9289万-0.54%8.490.55
03/221,2711,2791,2611,264-0.55%4,300125億4403万-1.63%8.390.54
03/201,2601,2721,2601,271+0.87%700126億1349万-1.01%8.440.54
03/191,2461,2601,2461,260-0.08%1,500125億433万-1.79%8.370.54
03/181,2541,2611,2461,261+0.72%5,000125億1425万-1.71%8.370.54
03/151,2781,2781,2521,252-1.34%2,700124億2494万-2.34%8.310.53
03/141,2511,2691,2511,269+1.76%500125億9365万-1.7%8.430.54
03/131,2671,2671,2471,247+0.81%2,000123億7532万-4%8.280.53
03/121,2671,3211,2301,237-2.37%19,300122億7608万-5.36%8.220.53
03/111,2761,2941,2661,267+0.08%3,400125億7380万-3.8%8.410.54
03/081,2431,2831,2431,266+1.12%2,300125億6387万-4.38%8.410.54
03/071,2651,3911,2511,252-0.32%18,900124億2494万-6.08%8.310.53
03/061,2901,2961,2501,256-2.64%4,900124億6463万-6.55%8.340.54
03/051,2951,3041,2901,290-0.39%1,400128億205万-4.73%8.570.55
03/041,3141,3141,2951,295-1.75%1,700128億5167万-5.06%8.60.55
03/011,3001,3181,2911,318+1.38%2,900130億7993万-4.01%8.750.56
02/281,3221,3271,3001,300-2.26%1,600129億129万-5.87%8.630.56
02/271,3131,3621,3101,330+1.22%2,700131億9901万-4.25%8.830.57
02/261,3301,3501,3121,314-1.94%2,200130億4023万-6.01%8.730.56
02/251,3661,3751,3401,340-0.15%3,100132億9826万-4.83%8.90.57
02/221,3451,3451,3331,342+0.15%3,300133億1810万-5.29%8.910.57
02/211,3321,3401,3181,340+2.21%4,000132億9826万-5.96%8.90.57
02/201,3151,3301,3101,311+0.46%6,100130億1046万-8.51%8.710.56
02/191,2761,3051,2761,305+2.27%3,600129億5091万-9.5%8.670.56
02/181,2771,2991,2711,276+0.87%2,800126億6311万-12%8.470.54
02/151,2421,3341,2401,265+1.85%3,800125億5395万-13.36%8.40.54
02/141,2491,2501,2411,242-0.16%2,300123億2570万-15.51%8.250.53
02/131,2531,2531,2401,244-0.08%4,600123億4554万-16%8.260.53
02/121,2441,2601,2351,245+0.16%20,900123億5547万-16.61%8.270.53
02/081,4581,4751,2111,243-15.73%28,400123億3562万-17.41%8.250.53
02/071,4651,4751,4651,475-0.07%500146億3801万-2.77%9.80.63
02/061,4611,4761,4601,476+1.3%2,700146億4793万-2.83%9.80.63
02/051,4591,4691,4571,457-0.48%700144億5937万-4.08%9.680.62
02/041,4781,4841,4501,464+0.69%1,800145億2884万-3.56%9.720.63
02/011,5011,5011,4521,454-3.07%3,700144億2960万-4.22%9.660.62
01/311,4951,5111,4951,500-1.19%2,000148億8611万-1.32%9.960.64
01/301,5011,5181,4881,518+0.26%3,400150億6474万-0.26%10.080.65
01/291,5121,5301,5121,514-0.66%1,600150億2504万-0.46%10.050.65
01/281,5211,5471,5211,524+0.2%1,300151億2429万+0.2%10.120.65
01/251,5251,5451,5211,521+0.13%1,100150億9451万+0.07%10.10.65
01/241,5191,5301,5181,519+0.13%1,800150億7466万-0.07%10.090.65
01/231,5461,5571,5171,517-2.07%2,600150億5482万-0.13%10.070.65
01/221,5631,5631,5311,549-0.26%2,900153億7239万+1.97%10.290.66
01/211,5631,5631,5361,553-0.83%1,500154億1208万+2.37%10.310.66
01/181,5531,5661,5531,566+0.84%3,800155億4110万+3.3%10.40.67
01/171,5321,5531,5321,553+1.57%1,400154億1208万+2.58%10.310.66
01/161,5301,5461,5291,5290%1,100151億7391万+1.12%10.150.65
01/151,5121,5291,5041,529+1.59%1,500151億7391万+1.19%10.150.65
01/111,5301,5351,5011,505-1.57%2,900149億3573万-0.4%9.990.64
01/101,5291,5401,5101,529+0.99%1,700151億7391万+1.12%10.150.65
01/091,5251,5381,5141,514-0.72%1,000150億2504万+0.2%10.050.65
01/081,5451,5451,5251,525-1.36%700151億3421万+0.93%10.130.65
01/071,5141,5481,5091,546-0.51%1,900153億4261万+2.32%10.270.66
01/041,5651,5661,5201,554+1.57%3,000154億2201万+2.98%10.320.66
2018
12/281,5591,5691,5191,530+0.72%17,400151億8383万+1.46%10.160.65
12/271,4981,5201,4981,519+2.64%3,900150億7466万+0.73%10.090.65
12/261,4991,5001,4501,480+2.85%8,900146億8763万-1.73%9.830.63
12/251,4501,4501,4011,439-1.44%24,600142億8074万-4.51%9.560.61
12/211,5011,5261,4521,460-2.99%13,200144億8914万-3.25%9.70.62
12/201,5381,5401,5051,505-2.27%6,700149億3573万-0.27%9.990.64
12/191,5101,5401,5101,540+1.99%2,700152億8307万+2.05%10.230.66
12/181,5051,5381,4951,510+0.33%5,200149億8535万+0.27%10.030.64
12/171,5051,5061,5051,5050%4,200149億3573万0%9.990.64
12/141,5031,5101,5031,505-0.27%1,100149億3573万+0.07%9.990.64
12/131,5101,5101,5051,509-0.07%300149億7542万+0.4%10.020.64
12/121,5081,5201,5001,5100%4,700149億8535万+0.6%10.030.64
12/111,5081,5301,5001,510+0.2%6,100149億8535万+0.67%10.030.64
12/101,5251,5381,5071,507-0.92%6,400149億5558万+0.6%10.010.64
12/071,5051,5211,4941,521+0.53%1,100150億9451万+1.81%10.10.65
12/061,5171,5171,4901,513+1.07%2,400150億1512万+1.61%10.050.65
12/051,5191,5191,4901,497-1.64%2,500148億5634万+0.88%9.940.64
12/041,5221,5221,5081,5220%900151億444万+2.77%10.110.65
12/031,5201,5301,5111,522+0.13%1,700151億444万+2.91%10.110.65
11/301,4991,5291,4991,520+1.33%1,300150億8459万+2.84%10.090.65
11/291,5211,5331,5001,500-1.32%3,700148億8611万+1.42%9.960.64
11/281,5341,5391,5131,520-0.98%1,400150億8459万+2.63%10.090.65
11/271,5231,5361,5231,535+2.74%1,300152億3345万+3.51%10.190.66
11/261,5311,5321,4891,494-2.35%1,000148億2656万+0.74%9.920.64
11/221,5351,5351,5301,530+0.99%1,800151億8383万+2.96%10.160.65
11/211,4991,5151,4971,515+2.3%2,700150億3497万+1.95%10.060.65
11/201,5001,5001,4701,481-1.13%3,400146億9755万-0.4%9.840.63

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
最新1,270
2019/4/19
1,400126億357万+0.87%
1,259

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)
2019/04/19 vs 2018/12/28
-17%(0.83倍)
過去安値
380円(2000/02/10)
234%(3.34倍)
1,270円(4/19)