9722 藤田観光

9722
2021/12/03
時価
286億円
PER
-倍
2009年以降
赤字-2397倍
(2009-2020年)
PBR
0.81倍
2009年以降
1.15-28.7倍
(2009-2020年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

12/3

前日 (12/2)
2,166
始値
2,203
高値
2,344
安値
2,200
終値 +8.22%
2,344
出来高 +56.12%
122,400

乖離率

株価(5日)
移動平均値
+4.18%
2,250
株価(25日)
移動平均値
-4.33%
2,450
出来高(5日)
移動平均値
+52.13%
80,460

2021/07/08~2021/12/03

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
12/032,2032,3442,2002,344+8.22%122,400286億1420万-4.33%-0.81
12/022,2182,2452,1652,166-4.16%78,400264億4128万-11.59%-0.75
12/012,2362,2842,2002,260+1.03%39,100275億8877万-8.06%-0.78
11/302,2812,3252,2372,237-0.27%51,900273億800万-9.14%-0.77
11/292,3232,3632,2322,243-6.46%110,500273億8125万-9.15%-0.78
11/262,4432,4582,3762,398-2.4%69,700292億7340万-3.15%-0.83
11/252,4522,4702,4272,457+0.74%33,300299億9364万-0.93%-0.85
11/242,4992,5232,4352,439-2.32%34,000297億7390万-1.61%-0.84
11/222,4392,4972,4132,497+1.26%29,600304億8193万+0.73%-0.86
11/192,5032,5102,4612,466-3.18%60,600301億350万-0.4%-0.85
11/182,5442,5522,5082,547-0.12%36,400310億9230万+2.95%-0.88
11/172,6002,6262,5422,550-1.7%47,200311億2893万+3.28%-0.88
11/162,5532,5942,5512,594+1.77%37,400316億6605万+5.15%-0.9
11/152,5802,5942,5402,549-0.82%31,200311億1672万+3.37%-0.88
11/122,5132,5822,5132,570+2.15%46,400313億7307万+4.26%-0.89
11/112,5442,6102,5152,516-1.41%57,900307億1387万+2.36%-0.87
11/102,5552,5702,4622,552-0.66%74,300311億5334万+3.91%-0.88
11/092,5602,5862,5412,569+0.35%50,400313億6087万+4.6%-0.89
11/082,5282,5962,5282,560+3.1%61,400312億5100万+4.19%-0.89
11/052,4872,4922,4462,483-0.28%32,500303億1103万+1.02%-0.86
11/042,5162,5202,4642,490+0.04%50,300303億9648万+0.89%-0.86
11/022,4602,5142,4562,489+1.26%37,400303億8427万+0.53%-0.86
11/012,4302,4602,4132,458+1.95%31,500300億584万-0.93%-0.85
10/292,4062,4302,3832,411+0.21%27,200294億3209万-3.02%-0.83
10/282,3302,4062,3282,406+2.21%59,000293億7106万-3.3%-0.83
10/272,3602,3602,3242,354-0.13%28,400287億3627万-5.35%-0.81
10/262,3532,3942,3512,357+0.17%27,000287億7289万-5.3%-0.82
10/252,4002,4022,3422,353-2.2%35,100287億2406万-5.46%-0.81
10/222,4002,4382,3812,406-1.31%29,300293億7106万-3.3%-0.83
10/212,5002,5332,4302,438-2.17%43,000297億6169万-1.89%-0.84
10/202,4692,5122,4062,492+2.21%59,000304億2090万+0.36%-0.86
10/192,4322,4442,4012,438+0.25%31,700297億6169万-1.57%-0.84
10/182,4502,4692,4202,432+0.41%26,500296億8845万-1.66%-0.84
10/152,4112,4502,4002,422+0.46%42,700295億6638万-1.9%-0.84
10/142,4352,4352,3812,411-0.99%40,500294億3209万-2.19%-0.83
10/132,4542,4812,4302,435-2.29%42,900297億2507万-1.06%-0.84
10/122,5552,5552,4902,492-2.88%42,500304億2090万+1.59%-0.86
10/112,5262,5662,5002,566+2.03%44,400313億2424万+4.99%-0.89
10/082,4542,5572,4492,515+4.23%62,800307億167万+3.5%-0.87
10/072,4562,4732,4112,413-1.75%60,800294億5651万-0.25%-0.83
10/062,5802,5802,4332,456-3.61%78,300299億8143万+1.82%-0.85
10/052,5922,5922,5042,548-2%67,500311億451万+6.03%-0.88
10/042,6322,7102,5922,600+0.7%117,700317億3930万+8.79%-0.9
10/012,7002,7002,5492,582-5.73%140,000315億1956万+8.72%-0.89
09/302,7002,7802,6622,739+2.35%150,700334億3613万+16.16%-0.95
09/292,5912,6802,5752,676+2.25%117,700326億6706万+14.6%-0.93
09/282,6512,6582,5552,617+0.62%111,900319億4682万+13.19%-0.91
09/272,4992,6672,4952,601+5.73%167,000317億5150万+13.43%-0.9
09/242,4152,4632,4102,460+4.02%85,000300億3026万+8.08%-0.85
09/222,3962,4072,3492,365-1.46%51,600288億7055万+4.23%-0.82
09/212,3232,4182,3072,400+1.48%81,300292億9781万+6.01%-0.83
09/172,3402,3772,3372,365+1.15%52,800288億7055万+4.69%-0.82
09/162,3482,3502,2972,338+0.52%39,600285億4095万+3.36%-0.81
09/152,3552,3572,3202,326-2.8%43,800283億9446万+2.74%-0.8
09/142,3282,3932,3282,393+2.97%47,000292億1236万+5.56%-0.83
09/132,3572,3652,3032,324-1.4%44,500283億7005万+2.65%-0.8
09/102,3372,3682,3242,357+1.16%48,700287億7289万+4.2%-0.82
09/092,3002,3302,2962,330+0.3%34,100284億4329万+3.28%-0.81
09/082,3002,3242,2772,323+0.82%71,100283億5784万+3.11%-0.8
09/072,2772,3042,2482,304+2.63%51,000281億2590万+2.35%-0.8
09/062,2822,2852,2352,245-0.27%34,500274億566万-0.18%-0.78
09/032,2302,2672,2282,251+1.35%36,700274億7891万0%-0.78
09/022,2502,2502,1872,221-1.42%39,400271億1268万-1.42%-0.77
09/012,2442,2572,2162,253+0.81%25,700275億332万-0.18%-0.78
08/312,2502,2502,2042,235+0.49%36,700272億8359万-1.11%-0.77
08/302,2332,2462,2122,224+0.54%43,800271億4931万-1.68%-0.77
08/272,1902,2422,1902,212-0.54%34,400270億282万-2.21%-0.76
08/262,1782,2292,1752,224+3.2%54,600271億4931万-1.64%-0.77
08/252,2202,2252,1552,155-0.97%42,600263億699万-4.73%-0.75
08/242,1472,1972,1472,176+3.23%60,100265億6335万-4.1%-0.75
08/232,1242,1352,0882,108-0.8%53,800257億3324万-7.3%-0.73
08/202,1642,2152,1122,125-3.23%127,900259億4077万-6.8%-0.73
08/192,2522,2532,1902,196-3.05%47,400268億750万-3.98%-0.76
08/182,2452,2652,1912,265+1.03%73,500276億4981万-1.18%-0.78
08/172,3132,3392,2392,242-2.22%64,100273億6904万-2.27%-0.78
08/162,4202,4222,2712,293-5.72%116,400279億9162万-0.13%-0.79
08/132,4032,4612,3422,432+1.8%76,700296億8845万+5.83%-0.84
08/122,3772,4042,3692,389+0.13%68,000291億6353万+4.01%-0.83
08/112,3392,4002,3192,386+2.23%94,800291億2691万+3.92%-0.83
08/102,2562,3342,2562,334+3.23%56,900284億9212万+1.7%-0.81
08/062,2242,2762,2242,261+1.48%36,700276億98万-1.31%-0.78
08/052,2192,2512,2042,228-0.18%35,800271億9814万-2.71%-0.77
08/042,2702,2922,2192,232-1.76%79,900272億4697万-2.45%-0.77
08/032,2492,2852,2492,272+0.31%43,200277億3526万-0.7%-0.79
08/022,2862,2862,2402,265-1.26%53,900276億4981万-0.92%-0.78
07/302,3052,3142,2532,294-0.78%58,600280億383万+0.44%-0.79
07/292,3122,3552,2952,312+0.04%152,600282億2356万+1.23%-0.8
07/282,3202,3372,3022,311-1.15%37,000282億1135万+1.23%-0.8
07/272,2782,3452,2782,338+3.18%77,300285億4095万+2.5%-0.81
07/262,3082,3162,2552,266+1.34%51,700276億6202万-0.61%-0.78
07/212,2272,2602,2202,236+1.91%57,000272億9580万-2.14%-0.77
07/202,2032,2412,1872,194-2.49%97,800267億8308万-4.11%-0.76
07/192,3172,3202,2472,250-3.31%82,800274億6670万-1.88%-0.78
07/162,2962,3412,2842,327+1.79%54,100284億667万+1.22%-0.8
07/152,2672,2972,2572,286+0.44%46,100279億617万-0.78%-0.79
07/142,3002,3072,2672,276-0.96%40,700277億8409万-1.6%-0.79
07/132,3102,3342,2942,298-0.43%45,500280億5266万-1.12%-0.79
07/122,3402,3442,2942,308-0.73%73,200281億7473万-0.86%-0.8
07/092,2422,3292,2362,325+1.44%107,500283億8226万-0.17%-0.8
07/082,3162,3402,2772,292-2.18%98,300279億7941万-1.67%-0.79

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
12月期
10,680
1,068
2/21
8,310
831
11/22
50,600
506,000
3/14
--+8.87%
2/14
-22.06%
1/22
2008年
12月期
8,450
845
1/4
4,400
440
12/25
58,300
583,000
7/30
--+13.82%
7/28
-26.22%
1/14
2009年
12月期
4,850
485
1/5
3,450
345
10/9
61,500
615,000
6/24
--+8.36%
2/27
-11.04%
7/14
2010年
12月期
4,050
405
12/13

405
12/10

他2件
3,240
324
7/22
43,300
433,000
6/25
494億4006万395億5205万+8.18%
8/31
-9.47%
5/26
2011年
12月期
3,890
389
1/28

389
1/27

他2件
2,390
239
8/9
107,100
1,071,000
6/27
474億8687万291億7574万+9.56%
9/30
-18.59%
3/15
2012年
12月期
3,240
324
12/25

324
4/3
2,370
237
6/4
96,700
967,000
12/25
395億5205万289億3159万+10.81%
2/29
-13.61%
6/4
2013年
12月期
5,740
574
4/23
2,830
283
2/15
211,800
2,118,000
4/22
700億7061万345億4700万+41.1%
3/15
-20.6%
6/7
2014年
12月期
4,010
401
1/6
3,050
305
3/20
139,200
1,392,000
7/30
489億5177万372億3264万+26.54%
1/28
-10.93%
2/14
2015年
12月期
6,400
640
12/2
3,370
337
8/25
438,300
4,383,000
1/23
781億2751万411億3901万+23.22%
11/24
-18.01%
1/21
2016年
12月期
6,260
626
1/7
2,920
292
11/9
428,200
4,282,000
11/9
764億1847万356億4567万+11.28%
12/20
-21.4%
7/8
2017年
12月期
4,350
7/20
3,280
328
4/17
338,600
11/8
531億229万400億4035万+12.15%
7/19
-10.45%
8/16
2018年
12月期
3,620
1/12
2,615
12/26
360,600
2/14
441億9087万319億2241万+6.23%
8/14
-13.44%
2/14
2019年
12月期
3,025
11/11
2,537
6/4
150,500
12/26
369億2745万309億7023万+6.43%
6/20
-6%
2/15
2020年
12月期
2,834
1/10
1,289
8/3
440,400
3/13
345億9583万157億3536万+15.98%
5/11
-36.4%
3/13
最新2,344
2021/12/3
122,400286億1420万-4.33%
2,450

年間値上がり率

1984/12/25 vs 1983/12/28
49%(1.49倍)
1985/12/28 vs 1984/12/25
52%(1.52倍)
1986/12/27 vs 1985/12/28
33%(1.33倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
114%(2.14倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/27 vs 1990/12/28
-28%(0.72倍)
1992/12/29 vs 1991/12/27
-7%(0.93倍)
1993/12/30 vs 1992/12/29
12%(1.12倍)
1994/12/29 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/29
5%(1.05倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
-28%(0.72倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
-17%(0.83倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
153%(2.53倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
-42%(0.58倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-50%(0.5倍)
2021/12/03 vs 2020/12/30
64%(1.64倍)
過去安値
1,289円(2020/08/03)
82%(1.82倍)
2,344円(12/3)