7945 コマニー

7945
2019/02/14
時価
123億円
PER 予
-倍
2010年以降
赤字-33.02倍
(2010-2018年)
PBR
0.53倍
2010年以降
0.38-0.84倍
(2010-2018年)
配当 予
4.03%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

2/14

前日 (2/13)
1,244
始値
1,249
高値
1,250
安値
1,241
終値 -0.16%
1,242
出来高 -50%
2,300

乖離率

株価(5日)
移動平均値
-3.72%
1,290
株価(25日)
移動平均値
-15.51%
1,470
出来高(5日)
移動平均値
-79.72%
11,340

2018/09/11~2019/02/14

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
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
11/191,4991,4991,4981,498+0.4%1,600148億6626万+0.6%9.950.64
11/161,4711,4921,4711,492+1.5%800148億671万+0.13%9.910.64
11/141,4861,4951,4701,470-1.54%1,800145億8839万-1.34%9.760.63
11/131,4781,4931,4781,493+1.01%1,300148億1664万+0.07%9.920.64
11/121,4841,4841,4771,478+0.07%2,200146億6778万-1%9.820.63
11/091,4701,4771,4701,477+0.34%600146億5785万-1.2%9.810.63
11/081,4871,4891,4721,472-1.01%600146億823万-1.74%9.780.63
11/071,4651,4871,4651,487+1.78%900147億5709万-1%9.880.63
11/061,4851,4861,4611,461-1.68%1,200144億9907万-2.92%9.70.62
11/051,4861,4861,4861,486+1.02%800147億4717万-1.52%9.870.63
11/021,4201,4871,4201,471+4.85%4,400145億9831万-2.65%9.770.63
11/011,4001,4171,3911,403+1.01%1,500139億2347万-7.39%9.320.6
10/311,4301,4301,3811,389+0.22%4,200137億8454万-8.8%9.220.59
10/301,3831,4001,3821,386-2.6%15,800137億5476万-9.47%9.20.59
10/291,4611,4731,4061,423-3.46%4,700141億2195万-7.48%9.450.61
10/261,4981,4981,4741,474-1.6%27,300146億2808万-4.47%9.790.63
10/251,5211,5451,4681,498-3.23%4,200148億6626万-3.1%9.950.64
10/241,5501,5551,5211,548-0.13%1,700153億6246万0%10.280.66
10/231,5711,5711,5501,550-0.7%2,300153億8231万+0.06%10.290.66
10/221,5621,5621,5431,561+1.89%1,600154億9148万+0.84%10.370.67
10/191,5381,5381,5321,532-2.42%700152億368万-0.97%10.170.65
10/181,5751,5751,5421,570+1.62%3,700155億8079万+1.55%10.430.67
10/171,5451,5451,5451,545+0.46%200153億3269万0%10.260.66
10/161,5111,5381,5111,538+1.79%1,000152億6322万-0.45%10.210.66
10/151,5061,5111,5061,511-1.24%600149億9527万-2.14%10.030.65
10/121,5301,5301,5301,530+1.66%600151億8383万-1.03%10.160.65
10/111,5041,5231,4961,505-0.4%4,300149億3573万-2.65%9.990.64
10/101,5091,5201,5091,511-0.66%500149億9527万-2.33%10.030.65
10/091,5321,5321,5211,521-0.72%1,300150億9451万-1.81%10.10.65
10/041,5401,5401,5321,532-1.48%1,500152億368万-1.1%10.170.65
10/031,5331,5551,5331,555-0.26%1,300154億3193万+0.26%10.330.66
10/021,5581,5591,5581,5590%300154億7163万+0.52%10.350.67
10/011,5571,5931,5521,559+0.19%2,900154億7163万+0.45%10.350.67
09/281,5561,5561,5561,556+0.19%300154億4186万+0.19%10.330.63
09/271,5751,5751,5531,553-0.96%800154億1208万0%10.310.63
09/261,5901,5901,5681,568-1.69%1,200155億6094万+0.97%10.410.64
09/251,5971,5991,5951,595+0.38%1,400158億2889万+2.77%10.590.65
09/211,5781,5891,5781,589+1.99%1,500157億6935万+2.52%10.550.65
09/201,5731,6001,5511,558+0.45%4,400154億6170万+0.58%10.350.63
09/191,5621,5621,5511,551-0.7%1,400153億9224万+0.06%10.30.63
09/181,5531,5651,5271,562+1.49%3,800155億140万+0.84%10.370.64
09/141,5281,5401,5251,539-1.85%3,300152億7315万-0.52%10.220.63
09/131,5631,5741,5631,568+2.28%1,800155億6094万+1.36%10.410.64
09/121,5311,5331,5311,533+0.2%400152億1360万-0.9%10.180.62
09/111,5231,5301,5231,530+0.59%400151億8383万-1.03%10.160.62

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1,242
2019/2/14
2,300123億2570万-15.51%
1,470

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)
2019/02/14 vs 2018/12/28
-19%(0.81倍)
過去安値
380円(2000/02/10)
227%(3.27倍)
1,242円(2/14)