8229 CFSコーポレーション

8229
2015/08/26
時価
349億円
PER 予
17.47倍
2010年以降
赤字-82.78倍
(2010-2015年)
PBR
1.57倍
2010年以降
0.5-1.42倍
(2010-2015年)
配当 予
1.79%
ROE 予
8.99%
ROA 予
4.19%
資料
Link

株価チャート

株価

8/26

前日 (8/25)
970
始値
1,002
高値
1,020
安値
990
終値 +3.92%
1,008
出来高 +41.15%
122,800

乖離率

株価(5日)
移動平均値
-3.45%
1,044
株価(25日)
移動平均値
-16.9%
1,213
出来高(5日)
移動平均値
+83.83%
66,800

2015/04/02~2015/08/26

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
2015
08/261,0021,0209901,008+3.92%122,800349億7122万-16.9%17.471.57
08/259861,050951970-3%87,000336億5286万-20.69%16.821.51
08/241,0801,0941,0001,000-9.26%49,300346億9367万-19.09%17.341.56
08/211,1201,1401,1011,102-3.5%40,100382億3243万-11.56%19.11.72
08/201,1611,1831,1411,142-1.55%34,800396億2018万-8.71%19.81.78
08/191,2081,2101,1591,160-4.68%34,500402億4466万-7.42%20.111.81
08/181,2311,2421,2111,217-1.14%37,600422億2220万-2.87%21.11.9
08/171,2021,2331,2021,231+0.98%52,100427億791万-1.52%21.341.92
08/141,2121,2251,2061,219-0.08%57,500422億9159万-2.09%21.131.9
08/131,2141,2261,1981,220+0.41%34,700423億2628万-1.61%21.151.9
08/121,2311,2361,2011,215-1.94%48,700421億5281万-1.62%21.061.89
08/111,2611,2641,2301,239-1.12%23,600429億8546万+0.57%21.481.93
08/101,2471,2591,2351,253+0.48%22,100434億7117万+1.95%21.721.95
08/071,2601,2631,2411,247-1.58%14,300432億6301万+1.8%21.621.94
08/061,3091,3091,2641,267-3.21%22,200439億5689万+3.68%21.971.97
08/051,3301,3471,3011,309-0.76%48,500454億1402万+7.47%22.692.04
08/041,3101,3481,3071,319+1.46%71,100457億6096万+9.01%22.872.06
08/031,2811,3201,2741,300+3.01%29,400451億178万+8.24%22.542.03
07/311,2751,2751,2371,262-1.02%25,400437億8342万+5.78%21.881.97
07/301,2981,2991,2621,275-1.54%33,700442億3443万+7.41%22.11.99
07/291,2471,2951,2471,295+3.85%40,400449億2831万+9.75%22.452.02
07/281,2351,2611,2261,247-1.42%23,300432億6301万+6.4%21.621.94
07/271,2701,2821,2511,265-0.71%43,200438億8750万+8.49%21.931.97
07/241,3121,3121,2591,274-2%37,600441億9974万+10.11%22.091.99
07/231,2601,3221,2601,300+4.5%39,000451億178万+13.14%22.542.03
07/221,3001,3001,2421,244-3.72%21,400431億5893万+9.22%21.571.94
07/211,2681,3601,2681,292+3.61%46,500448億2423万+14.13%22.42.01
07/171,2271,2721,2271,247+1.71%41,100432億6301万+11.04%21.621.94
07/161,1991,2311,1831,226+2%121,300425億3444万+9.86%21.251.91
07/151,1701,2141,1691,202+3.53%79,200417億180万+8.29%20.841.87
07/141,1601,1681,1391,161+1.93%26,300402億7936万+5.26%20.131.81
07/131,1121,1591,1121,139+3.36%29,900395億1609万+3.83%19.751.77
07/101,0941,1221,0801,102+0.92%38,700382億3243万+0.73%19.11.72
07/091,0651,1051,0201,092-1.18%48,900378億8549万0%18.931.7
07/081,1351,1801,1051,105-3.66%46,200383億3651万+1.28%19.161.72
07/071,1581,1621,1401,147-0.09%31,800397億9364万+5.33%19.881.79
07/061,1381,1781,1381,148-0.09%47,100398億2834万+5.61%19.91.79
07/031,1761,1901,1451,149-2.46%54,900398億6303万+5.9%19.921.79
07/021,1901,2151,1611,178-0.25%42,500408億6915万+8.67%20.421.84
07/011,1141,1981,1141,181+6.59%86,800409億7323万+9.15%20.471.84
06/301,0921,1121,0921,108+1.47%52,600384億4059万+2.59%19.211.73
06/291,0801,1041,0801,092-1.18%33,500378億8549万+0.92%18.931.7
06/261,0951,1081,0821,105+0.82%35,600383億3651万+1.94%19.161.72
06/251,1121,1141,0911,096-1.44%19,000380億2427万+1.01%191.71
06/241,1001,1201,0991,112+1.74%44,000385億7936万+2.49%19.281.73
06/231,0891,1001,0841,093+1.11%64,700379億2019万+0.83%18.951.7
06/221,0761,0811,0591,081+1.98%22,300375億386万-0.37%18.741.68
06/191,0801,0861,0571,060-1.21%24,300367億7529万-2.21%18.381.65
06/181,0541,0801,0511,073+2%29,500372億2631万-1.11%18.61.67
06/171,0581,0661,0491,052-0.57%20,700364億9774万-2.86%18.241.64
06/161,0761,0761,0581,058-1.86%17,000367億591万-2.22%18.341.65
06/151,0611,0781,0561,078+0.65%18,900373億9978万-0.37%18.691.68
06/121,0691,0781,0631,071+1.23%50,000371億5692万-0.93%18.571.67
06/111,0251,0641,0251,058+3.22%54,000367億591万-1.95%18.341.65
06/101,0231,0491,0231,025-0.68%28,400355億6101万-4.92%17.771.6
06/091,0401,0449791,032-1.43%37,400358億387万-4.27%17.891.61
06/081,0521,0651,0471,047-0.95%23,000363億2428万-2.88%18.151.63
06/051,0501,0681,0501,057-0.19%30,700366億7121万-1.86%18.321.65
06/041,0591,0791,0571,059-0.09%27,500367億4060万-1.58%18.361.65
06/031,0941,0941,0521,060-2.75%26,700367億7529万-1.3%18.381.65
06/021,1101,1131,0811,090-1.62%26,300378億1610万+1.77%18.91.7
06/011,1081,1401,1001,108-2.03%56,200384億4059万+3.75%19.211.73
05/291,1201,1361,1141,131+1.07%59,200392億3854万+6.2%19.611.76
05/281,1351,1391,1151,119-2.27%48,500388億2222万+5.57%19.41.74
05/271,1371,1551,1341,145+0.7%30,500397億2426万+8.43%19.851.78
05/261,1531,1701,1371,137-1.3%39,000394億4671万+8.29%19.711.77
05/251,1501,1601,1401,152+1.05%47,100399億6711万+10.24%19.971.8
05/221,1211,1581,1201,140+4.2%128,000395億5079万+9.62%19.761.78
05/211,0991,1101,0861,094+0.27%31,300379億5488万+5.91%18.971.7
05/201,1021,1201,0821,091-0.64%94,000378億5080万+5.92%18.911.7
05/191,0791,1041,0791,098+2.33%74,900380億9365万+6.91%19.041.71
05/181,0741,0841,0671,073+0.28%56,500372億2631万+4.99%18.61.67
05/151,0381,0721,0381,070+3.18%85,700371億2223万+5.11%18.551.67
05/141,0251,0481,0211,037+0.68%55,800359億7734万+2.37%17.981.62
05/131,0511,0511,0261,030-1.53%42,300357億3448万+1.88%17.861.61
05/121,0301,0641,0201,046-0.29%63,000362億8958万+3.87%18.131.63
05/111,0351,0631,0351,049+2.04%64,800363億9366万+4.8%18.191.63
05/081,0251,0401,0201,028-0.29%64,900356億6510万+3.42%17.821.6
05/071,0181,0601,0181,031-0.1%98,800357億6918万+4.35%17.871.61
05/011,0191,0321,0191,032+0.39%84,100358億387万+5.09%17.891.61
04/301,0211,0481,0211,028-0.29%77,000356億6510万+5.44%17.821.6
04/281,0221,0361,0211,031+0.1%119,100357億6918万+6.29%17.871.61
04/279931,0309931,030+3.62%141,600357億3448万+6.85%17.861.61
04/249881,003985994-0.2%267,300344億8551万+3.76%17.231.55
04/239891,002984996-0.2%173,700345億5490万+4.4%17.271.55
04/22954999943998-4.41%471,900346億2429万+5.16%17.31.56
04/219941,0469941,044+4.5%26,400362億2019万+10.48%18.11.63
04/201,0011,024990999-1.58%43,000346億5898万+6.39%17.321.56
04/179941,0209911,015+0.4%26,700352億1408万+8.56%17.61.58
04/161,0121,0129801,011-0.59%38,000350億7530万+8.83%17.531.58
04/151,0051,0209821,017+0.89%25,200352億8347万+10.06%17.631.58
04/149861,0309841,008+2.23%32,800349億7122万+9.68%17.471.57
04/131,0191,020960986-1.69%46,900342億796万+7.88%17.091.54
04/101,0251,0509981,003-1.08%89,400347億9775万+10.34%17.391.56
04/099671,0339671,014+4.64%66,100351億7938万+12.17%17.581.58
04/08980995955969-0.62%20,800336億1817万+7.91%16.81.51
04/07963990950975+1.25%45,300338億2633万+9.06%16.91.52
04/06968968950963-0.31%21,500334億1001万+8.2%16.691.5
04/03932970916966+3.32%49,200335億1409万+8.91%16.751.51
04/02890974862935+4.94%86,900324億3858万+5.89%16.211.46

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2009年
2月期
748
7/1
497
3/3
227,500
4/4
+22.39%
7/1
-20.78%
10/10
2010年
2月期
713
3/26
432
11/25
99,500
2/16
+21.91%
3/12
-10.92%
11/16
2011年
2月期
583
3/25
360
11/2
231,000
12/16
+10.25%
10/8
-22.99%
3/17
2012年
2月期
423
3/1
304
10/28
219,000
2/15
+10.27%
1/25
-11.18%
5/13
2013年
2月期
449
1/29
325
7/25
276,100
2/25
+14.32%
1/24
-10.57%
7/25
2014年
2月期
468
1/16
348
6/17
214,100
2/25
+13.3%
1/15
-6.83%
6/13
2015年
2月期
909
2/24
400
3/4
462,400
10/22
+18.33%
2/2
-7.32%
10/17

年間値上がり率

1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
35%(1.35倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
-20%(0.8倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
32%(1.32倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
72%(1.72倍)