8692 だいこう証券ビジネス

8692
2018/10/17
時価
130億円
PER 予
18.26倍
2010年以降
赤字-1224.49倍
(2010-2018年)
PBR
0.55倍
2010年以降
0.22-1.24倍
(2010-2018年)
配当 予
1.97%
ROE 予
3%
ROA 予
1.89%
Link

株価チャート

株価

10/19

前日 (10/18)
505
始値
502
高値
503
安値
496
終値 -1.58%
497
出来高 -5.06%
22,500

乖離率

株価(5日)
移動平均値
-1.19%
503
株価(25日)
移動平均値
-8.47%
543
出来高(5日)
移動平均値
+15.62%
19,460

2018/05/29~2018/10/19

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
2018
10/19502503496497-1.58%22,500127億5172万-8.47%17.870.54
10/18510517502505-0.59%23,700129億5698万-7.51%18.150.54
10/17520520505508+0.79%17,200130億3395万-7.13%18.260.55
10/16502512502504+0.4%14,000129億3132万-8.2%18.120.54
10/15515516502502-2.52%19,900128億8001万-8.73%18.050.54
10/12515521510515-0.58%24,200132億1356万-6.7%18.510.56
10/11530530515518-4.07%28,300132億9053万-6.5%18.620.56
10/10550550540540-1.1%12,100138億5499万-2.88%19.410.58
10/09552553540546-0.91%18,800140億894万-1.97%19.630.59
10/05556558551551-1.43%15,300141億3722万-1.25%19.810.59
10/04565566557559-0.89%20,200143億4248万0%20.10.6
10/03571571564564-0.35%7,200144億7077万+0.89%20.280.61
10/02575575563566-0.7%9,100145億2208万+1.25%20.350.61
10/01572581567570-2.06%8,500146億2471万+2.15%20.490.61
09/28586586580582-0.34%5,900149億3260万+4.49%20.920.63
09/27590590580584+0.52%17,400149億8392万+5.42%20.990.63
09/26578584578581+0.52%17,200149億694万+5.25%20.890.63
09/25562578558578+3.77%20,800148億2997万+4.9%20.780.62
09/21551563551557+0.72%13,800142億9117万+1.46%20.020.6
09/20558558546553-0.18%10,800141億8854万+0.91%19.880.6
09/19550555548554+1.47%11,500142億1419万+1.28%19.920.6
09/18540549539546+2.25%10,300140億894万0%19.630.59
09/14533537533534-0.37%15,700137億105万-2.2%19.20.58
09/135385425355360%11,600137億5236万-1.83%19.270.58
09/12552552536536-2.37%9,500137億5236万-2.01%19.270.58
09/11545549542549+0.18%6,100140億8591万+0.18%19.740.59
09/10542549542548+0.55%7,900140億6025万0%19.70.59
09/07546550542545-0.18%5,200139億8328万-0.73%19.590.59
09/06548549546546-1.09%4,500140億894万-0.55%19.630.59
09/05553555551552-0.9%6,900141億6288万+0.36%19.840.6
09/04555560547557+0.36%5,200142億9117万+1.09%20.020.6
09/03570570551555-3.31%9,000142億3985万+0.73%19.950.6
08/31572577569574-0.17%11,000147億2734万+3.99%20.640.62
08/30572575569575+0.52%5,200147億5300万+4.17%20.670.62
08/29568574565572+0.7%9,400146億7603万+3.62%20.560.62
08/28570571566568+1.43%11,200145億7340万+2.71%20.420.61
08/27539563539560+4.28%15,900143億6814万+1.08%20.130.6
08/24538540535537+0.37%7,500137億7802万-3.24%19.310.58
08/23527537527535+1.52%11,200137億2670万-3.78%19.230.58
08/22536536526527-1.68%12,300135億2144万-5.56%18.950.57
08/21531540531536-0.19%11,000137億5236万-4.11%19.270.58
08/20525539525537+1.32%10,900137億7802万-4.11%19.310.58
08/17528532525530+0.38%4,300135億9842万-5.53%19.050.57
08/16530530526528-0.56%8,300135億4710万-6.05%18.980.57
08/15537539531531-1.3%5,300136億2407万-5.85%19.090.57
08/145405445385380%5,800138億368万-4.78%19.340.58
08/13547547538538-1.82%8,100138億368万-5.11%19.340.58
08/10550553548548-0.54%5,600140億6025万-3.69%19.70.59
08/09557557551551-1.43%12,500141億3722万-3.33%19.810.59
08/085565615565590%5,600143億4248万-2.1%20.10.6
08/07556559556559+0.54%2,000143億4248万-2.27%20.10.6
08/06556558556556-0.36%27,700142億6551万-2.97%19.990.6
08/03563566558558-1.24%9,100143億1682万-2.96%20.060.6
08/02572572565565-0.88%6,100144億9643万-2.08%20.310.61
08/01571572568570-0.52%13,300146億2471万-1.38%20.490.61
07/31569575569573-0.17%8,800147億169万-1.04%20.60.62
07/30570575568574+0.17%16,600147億2734万-1.03%20.640.62
07/27569580565573-2.22%28,100147億169万-1.38%20.60.62
07/26585590584586-0.51%11,700150億3523万+0.69%21.070.63
07/25590592582589-0.17%16,500151億1220万+1.2%21.170.63
07/24582593582590+1.55%6,100151億3786万+1.37%21.210.64
07/23579583575581+1.22%5,000149億694万-0.17%20.890.63
07/20573574570574+0.17%5,700147億2734万-1.54%20.640.62
07/19571573570573+0.7%2,100147億169万-1.88%20.60.62
07/18565569563569+1.79%3,500145億9906万-2.74%20.460.61
07/17556564556559+0.54%7,600143億4248万-4.77%20.10.6
07/13556561553556-0.54%12,900142億6551万-5.6%19.990.6
07/12567570559559-1.41%8,400143億4248万-5.41%20.10.6
07/11572575560567-0.53%10,300145億4774万-4.38%20.380.61
07/10582582570570-1.21%13,500146億2471万-4.04%20.490.61
07/09581584576577-0.52%6,200148億431万-3.03%20.740.62
07/06581585580580-0.17%10,200148億8129万-2.68%20.850.63
07/05586588581581-0.51%10,700149億694万-2.68%20.890.63
07/045825875825840%4,700149億8392万-2.34%20.990.63
07/03589593584584-0.85%11,900149億8392万-2.34%20.990.63
07/02600600588589-0.67%11,000151億1220万-1.51%21.170.63
06/29602602591593-1.17%13,600152億1483万-1%21.230.64
06/28603603596600-0.17%9,400153億9444万+0.33%21.480.64
06/276006025986010%9,300154億2009万+0.5%21.510.65
06/26593608593601+0.17%16,700154億2009万+0.33%21.510.65
06/25596600593600+0.67%17,300153億9444万+0.17%21.480.64
06/22591597591596+0.85%13,100152億9181万-0.5%21.330.64
06/21597600589591-1.01%9,900151億6352万-1.5%21.150.63
06/20591598588597+1.36%10,800153億1746万-0.5%21.370.64
06/19592596589589-0.34%7,000151億1220万-2%21.080.63
06/18595619588591-0.34%26,900151億6352万-1.83%21.150.63
06/15596598593593-0.5%3,100152億1483万-1.66%21.230.64
06/14602603595596-1.49%8,600152億9181万-1.16%21.330.64
06/13606612604605-1.31%7,200155億2272万+0.33%21.650.65
06/12616616608613+0.33%8,800157億2798万+1.83%21.940.66
06/116116166076110%10,700156億7667万+1.5%21.870.66
06/08598614598611+1.5%24,800156億7667万+1.66%21.870.66
06/07593602593602+1.52%10,300154億4575万+0.5%21.550.65
06/06600600590593-1.5%10,000152億1483万-0.84%21.230.64
06/05603603593602+0.33%11,400154億4575万+0.84%21.550.65
06/045996095916000%17,100153億9444万+0.17%21.480.64
06/01591609591600+0.67%17,600153億9444万-0.17%21.480.64
05/31600600592596-0.83%7,700152億9181万-1.16%21.330.64
05/30584603584601+1.86%20,900154億2009万-0.66%21.510.65
05/29592594587590-0.17%6,600151億3786万-2.8%21.120.63

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
685
4/6
360
2/16
139,700
3/26
--+10.47%
6/10
-14.98%
10/2
2011年
3月期
449
4/26
210
3/15
181,100
3/28
114億6252万53億6109万+11.72%
12/8
-25.47%
3/15
2012年
3月期
363
2/27
232
11/21
220,100
2/24
92億6702万59億2272万+21.8%
2/28
-10.98%
4/9
2013年
3月期
777
3/25
252
5/15
304,600
2/5
198億3603万64億3330万+39.29%
2/6
-12.1%
4/2
2014年
3月期
1,093
12/3
500
6/7
1,336,200
12/2
279億319万127億6450万+47.9%
12/2
-24.63%
6/7
2015年
3月期
896
3/24

3/23
532
4/30
301,500
4/25
228億9271万135億9254万+15.5%
6/9
-11.45%
5/9
2016年
3月期
1,200
9/1
653
2/12
241,700
8/31
307億4844万167億3227万+14.3%
3/23
-24.92%
2/12
2017年
3月期
867
4/1
466
11/9
382,500
12/8
222億1574万119億4330万+28.75%
12/8
-18.48%
6/28
2018年
3月期
854
10/27
555
4/6
380,800
3/23
219億1141万142億3985万+14.17%
10/27
-15.75%
2/9
最新497
2018/10/19
22,500127億5172万-8.47%
543

年間値上がり率

2000/12/28 vs 1999/12/30
-14%(0.86倍)
2001/12/27 vs 2000/12/28
-17%(0.83倍)
2002/12/30 vs 2001/12/27
-18%(0.82倍)
2003/12/30 vs 2002/12/30
39%(1.39倍)
2004/12/27 vs 2003/12/30
106%(2.06倍)
2005/12/30 vs 2004/12/27
167%(2.67倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
-48%(0.52倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
161%(2.61倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-43%(0.57倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/10/19 vs 2017/12/29
-33%(0.67倍)
過去安値
210円(2011/03/15)
137%(2.37倍)
497円(10/19)