8737 あかつき本社

8737
2021/08/03
時価
128億円
PER 予
7.26倍
2010年以降
赤字-5285.71倍
(2010-2020年)
PBR
0.84倍
2010年以降
0.22-2.23倍
(2010-2020年)
配当 予
5.04%
ROE 予
11.62%
ROA 予
2.59%
資料
Link
CSV,JSON

株価チャート

株価

8/3

前日 (8/2)
374
始値
372
高値
379
安値
371
終値 +0.8%
377
出来高 -62.95%
26,900

乖離率

株価(5日)
移動平均値
-1.05%
381
株価(25日)
移動平均値
-0.26%
378
出来高(5日)
移動平均値
-38.47%
43,720

2021/03/09~2021/08/03

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
2021
08/03372379371377+0.8%26,900128億2913万-0.26%7.260.84
08/02380380370374-1.58%72,600127億2704万-0.8%7.20.84
07/30385385375380-1.81%54,300129億3122万+0.8%7.310.85
07/29383387381387+0.52%31,400131億6943万+2.93%7.450.87
07/283833863833850%33,400131億137万+2.67%7.410.86
07/27385388383385+0.26%45,200131億137万+2.94%7.410.86
07/26385387384384+0.52%37,900130億6734万+2.95%7.390.86
07/21381384379382+1.06%20,400129億9928万+2.69%7.350.85
07/20382382377378-1.05%35,600128億6316万+1.89%7.270.84
07/19385385378382-0.78%39,000129億9928万+2.96%7.350.85
07/16381387381385+1.58%31,700131億137万+4.05%7.410.86
07/15386389378379-2.82%83,100128億9719万+2.71%7.290.85
07/14390392385390-0.51%35,600132億7152万+5.69%7.510.87
07/13385395383392+1.82%156,500133億3958万+6.52%7.540.88
07/123843863823850%46,600131億137万+4.9%7.410.86
07/09376388375385+0.79%85,300131億137万+5.19%7.410.86
07/08373386373382+2.69%155,400129億9928万+4.66%7.350.85
07/07370381370372-0.8%188,200126億5899万+2.2%7.160.83
07/06368376368375+2.18%84,200127億6107万+3.02%7.220.84
07/05365367364367+0.82%12,800124億8884万+0.82%7.060.82
07/02365366364364-0.27%13,600123億8675万+0.28%7.010.81
07/01363366363365+0.55%15,800124億2078万+0.27%7.020.82
06/303633653633630%8,700123億5272万-0.27%6.990.81
06/29362366362363-0.82%40,600123億5272万-0.27%6.990.81
06/28366366362366+0.55%26,300124億5481万+0.55%7.040.82
06/253643653623640%29,000123億8675万0%7.010.81
06/24360364360364+0.28%25,500123億8675万0%7.010.81
06/23362363359363+1.68%37,200123億5272万-0.27%6.990.81
06/22358359355357+1.42%45,200121億4854万-1.92%6.870.8
06/21356356351352-2.22%72,700119億7839万-3.3%6.770.79
06/18361362360360-0.83%38,200122億5063万-1.37%6.930.8
06/17364364360363+0.55%37,600123億5272万-0.27%6.990.81
06/16365365361361-1.1%56,800122億8466万-0.82%6.950.81
06/153663673643650%27,300124億2078万+0.55%7.020.82
06/14369369365365-0.27%17,500124億2078万+0.55%7.020.82
06/11367369366366-0.54%13,200124億5481万+0.83%7.040.82
06/10367369365368+0.27%38,700125億2287万+1.66%7.080.82
06/093673683663670%18,800124億8884万+1.38%7.060.82
06/083663683653670%25,400124億8884万+1.66%7.060.82
06/07364367364367+0.55%22,800124億8884万+1.94%7.060.82
06/04363366362365+0.55%19,100124億2078万+1.67%7.020.82
06/03365365362363+0.28%45,300123億5272万+1.11%6.990.81
06/023613653603620%24,700123億1869万+1.12%6.970.81
06/01364364361362-0.82%22,300123億1869万+1.12%6.970.81
05/313653653593650%55,000124億2078万+2.24%7.020.82
05/283653703623650%45,700124億2078万+2.53%7.020.82
05/27366368365365-0.54%25,300124億2078万+2.53%7.020.82
05/26366370366367-0.27%18,000124億8884万+3.09%7.060.82
05/25371371367368-0.54%30,000125億2287万+3.37%7.080.82
05/24370370367370+0.54%29,400125億9093万+4.23%7.120.83
05/21364368364368+1.1%65,100125億2287万+3.66%7.080.82
05/20358364358364+0.55%22,600123億8675万+2.54%7.010.81
05/193623633603620%16,700123億1869万+1.97%6.970.81
05/18359364359362+0.56%29,700123億1869万+1.69%6.970.81
05/17358363355360+3.15%59,300122億5063万+1.12%6.930.8
05/143543553493490%39,800118億7631万-2.24%6.720.78
05/13346352345349+0.29%40,500118億7631万-2.51%6.720.78
05/12356356347348-1.97%44,700118億4228万-3.06%6.70.78
05/11359360353355-1.11%29,700120億8048万-1.39%6.830.79
05/10362362359359-0.83%40,300122億1660万-0.55%6.910.8
05/07353362353362+2.26%40,300123億1869万0%6.970.81
05/06349357349354+1.43%35,500120億4645万-2.75%6.810.79
04/30350350347349+0.58%25,600118億7631万-4.64%6.720.78
04/28349349345347+0.29%10,100118億825万-5.71%6.680.78
04/273483483453460%15,800117億7422万-6.49%6.660.77
04/26348353344346-0.57%50,300117億7422万-6.99%6.660.77
04/23346350344348-0.29%52,000118億4228万-7.2%6.70.78
04/22350351346349+0.58%29,000118億7631万-7.43%6.720.78
04/21353353343347-1.7%69,000118億825万-8.2%6.680.78
04/20357358352353-1.67%38,600120億1242万-7.11%6.790.79
04/193603623583590%27,500122億1660万-6.02%6.910.8
04/16358360358359+0.28%21,800122億1660万-6.27%6.910.8
04/15352359352358+0.85%33,000121億8257万-6.77%6.890.8
04/14362362352355-2.47%88,400120億8048万-7.79%6.830.79
04/13370370363364-1.62%63,600123億8675万-5.7%7.010.81
04/12371373368370-0.54%16,400125億9093万-4.15%7.120.83
04/09369373368372+1.09%34,900126億5899万-3.63%7.160.83
04/08375375368368-1.87%38,800125億2287万-4.66%7.080.82
04/07371377371375+0.54%41,800127億6107万-2.85%7.220.84
04/06378380372373-1.32%65,900126億9301万-3.37%7.180.83
04/05371379370378+1.89%43,300128億6316万-2.07%7.270.84
04/02377377365371-0.27%101,600126億2496万-3.89%7.140.83
04/01390390372372-4.37%120,700126億5899万-3.63%7.160.83
03/31391391380389-1.52%122,300132億3749万+0.78%8.370.87
03/30386395378395-0.5%118,800134億4166万+2.33%8.50.88
03/29407412397397-2.46%176,000135億972万+3.12%8.550.89
03/26400407397407+2.26%118,400138億5002万+5.99%8.760.91
03/254004043953980%60,900135億4375万+4.19%8.570.89
03/24402403389398-2.21%138,900135億4375万+4.19%8.570.89
03/234074094024070%85,000138億5002万+6.82%8.760.91
03/22399409398407+2.26%249,700138億5002万+7.39%8.760.91
03/19389398387398+2.31%159,600135億4375万+5.29%8.570.89
03/18391392388389+0.26%84,400132億3749万+3.18%8.370.87
03/17391393385388-1.02%83,700132億346万+2.92%8.350.87
03/16391394387392+0.26%95,500133億3958万+3.98%8.440.88
03/15387394385391+1.03%133,300133億555万+3.99%8.420.87
03/12381387380387+1.57%128,600131億6943万+3.2%8.330.87
03/11376381374381+1.33%75,800129億6525万+1.6%8.20.85
03/10374376371376+1.08%45,500127億9510万+0.53%8.090.84
03/09368373367372+1.36%38,500126億5899万-0.27%8.010.83

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
2007年
3月期
2,850
570
4/10
1,055
211
3/5
43,000
215,000
9/28
--+23.67%
4/16
-28.06%
6/2
2008年
3月期
1,460
292
4/16
320
64
1/18
195,600
978,000
12/17
--+29.21%
4/25
-23.43%
11/27
2009年
3月期
605
121
4/25
115
23
3/9

23
2/13
122,600
613,000
4/25
--+54.55%
4/15
-34.02%
10/10
2010年
3月期
490
98
8/13
140
28
11/27
199,400
997,000
8/13
--+40.98%
8/11
-25.5%
9/28
2011年
3月期
260
52
4/27

52
4/26

他2件
125
25
3/16

25
3/15
197,600
988,000
2/14
29億6951万14億2765万+16.77%
4/21
-24.78%
5/25
2012年
3月期
370
74
6/20
160
32
12/30

32
12/27

他8件
1,047,800
5,239,000
3/14
42億2584万18億2739万+82.27%
6/20
-32%
9/26
2013年
3月期
590
1,180
3/26
165
33
5/15
1,206,200
6,031,000
12/25
67億3850万18億8449万+77.04%
4/11
-21.05%
5/16
2014年
3月期
1,250
2,500
1/8
386
771
4/2
1,622,000
811,000
1/7
156億4181万44億287万+53.13%
1/6
-32.28%
6/26
2015年
3月期
728
12/8
450
5/20

5/19
651,500
12/8
110億7547万65億3542万+21.36%
6/2
-15.66%
5/19
2016年
3月期
638
6/25
312
2/12
663,900
6/25
100億1274万49億4473万+11.38%
3/16
-20.05%
2/12
2017年
3月期
416
12/12
324
6/29

6/24
328,300
11/24
68億3241万51億7412万+12.72%
11/24
-9.5%
6/24
2018年
3月期
633
1/24
336
4/28
653,700
12/7
134億3509万58億2714万+17.37%
12/12
-11.67%
2/14
2019年
3月期
510
6/14
231
12/25
782,200
7/23
117億1670万71億8865万+8.71%
5/21
-17.01%
12/25
2020年
3月期
403
1/14
219
3/17
733,100
3/18
131億7364万73億459万+12.68%
1/14
-25.56%
3/17
最新377
2021/8/3
26,900128億2913万-0.26%
378

年間値上がり率

2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
-21%(0.79倍)
2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
-56%(0.44倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
106%(2.06倍)
2013/12/30 vs 2012/12/28
151%(2.51倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/08/03 vs 2020/12/30
29%(1.29倍)
過去安値
115円(2009/03/09)
228%(3.28倍)
377円(8/3)