7502 プラザ HD

7502
2024/05/17
時価
56億円
PER 予
48.95倍
2010年以降
赤字-99.42倍
(2010-2024年)
PBR
2.18倍
2010年以降
0.42-3.4倍
(2010-2024年)
配当 予
2.46%
ROE 予
4.45%
ROA 予
0.91%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,060
始値
2,060
高値
2,061
安値
2,029
終値 -1.5%
2,029
出来高 +50%
300

乖離率

株価(5日)
移動平均値
-1.36%
2,057
株価(25日)
移動平均値
-1.22%
2,054
出来高(5日)
移動平均値
+36.36%
220

2023/12/07~2024/05/17

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
2024
05/172,0602,0612,0292,029-1.5%30056億1475万-1.22%48.952.18
05/162,0602,0602,0602,060-0.43%20057億53万0%49.692.21
05/132,0692,0692,0692,069-0.43%20057億2544万+0.24%49.912.22
05/102,0162,0782,0162,078+1.46%30057億5034万+0.29%50.132.23
05/092,0482,0482,0482,048+1.74%10056億6733万-1.35%49.42.2
05/082,0132,0132,0132,013+0.3%10055億7047万-3.73%48.562.16
05/072,0002,0072,0002,007+0.35%30055億5387万-4.66%48.422.15
05/011,9932,0001,9902,000+0.35%40055億3450万-5.62%48.252.15
04/302,0492,0491,9931,993+0.1%40055億1513万-6.56%48.082.14
04/261,9911,9911,9911,991-0.45%30055億959万-7.31%48.032.14
04/252,0202,0202,0002,000-0.74%20055億3450万-7.49%48.252.15
04/242,0362,0361,9912,015-0.59%80055億7601万-7.4%48.612.16
04/232,0002,0272,0002,027+1.35%40056億921万-7.36%48.92.18
04/222,0002,0502,0002,000-2.44%30055億3450万-9.09%48.252.15
04/191,9982,0501,9722,050+0.49%1,80056億7286万-7.37%49.452.2
04/182,0392,0402,0212,040+0.39%60056億4519万-8.23%49.212.19
04/172,0322,0322,0322,032+0.3%10056億2305万-9.04%49.022.18
04/162,0612,0622,0262,026-2.69%1,00056億645万-9.76%48.872.18
04/152,0812,0822,0812,082-0.62%20057億6141万-7.75%50.222.24
04/122,1142,1142,0812,095+0.19%30057億9739万-7.55%50.542.25
04/112,1202,1202,0822,091-1.41%1,20057億8632万-8.05%50.442.24
04/102,1202,1212,1202,121-0.14%30058億6933万-7.1%51.172.28
04/092,1212,1272,1212,124-1.67%50058億7764万-7.25%51.242.28
04/052,1522,1602,1252,160-1.23%90059億7726万-5.92%52.112.32
04/032,1872,1872,1872,1870%10060億5197万-4.95%52.762.35
04/022,1602,1872,1602,187+1.63%70060億5197万-5.12%52.762.35
04/012,1972,2002,1502,152-5.57%1,40059億5512万-6.76%51.912.31
03/292,1852,2792,1842,279+3.97%2,30063億656万-1.47%93.62.45
03/282,1702,2002,1212,192-9.42%4,20060億6581万-5.23%90.022.35
03/272,3592,4202,3582,420+2.59%3,20066億9674万+4.49%99.392.6
03/262,3542,3702,3542,359+0.21%1,60065億2794万+2.08%96.882.53
03/252,3422,3652,3402,354+0.09%1,60065億1410万+1.99%96.682.53
03/222,3602,3702,3522,352-0.55%1,00065億857万+2.04%96.62.53
03/212,3502,3652,3402,365+0.64%1,30065億4454万+2.74%97.132.54
03/192,3292,3702,3212,3500%1,20065億303万+2.26%96.512.52
03/182,3142,3502,3142,350+1.56%1,40065億303万+2.35%96.512.52
03/152,3142,3172,3142,314-0.13%40064億341万+0.87%95.032.49
03/142,3172,3172,3172,3170%10064億1172万+1%95.162.49
03/132,3172,3172,3172,3170%40064億1172万+1.09%95.162.49
03/122,2912,3172,2912,317+0.74%60064億1172万+1.18%95.162.49
03/112,3022,3162,3002,300-0.09%80063億6467万+0.52%94.462.47
03/082,3012,3452,3012,302-1.41%40063億7021万+0.61%94.542.47
03/072,3342,3352,3342,335+1.08%30064億6153万+2.1%95.92.51
03/062,3102,3102,3102,310+0.43%10063億9234万+1.09%94.872.48
03/052,3102,3102,3002,300-0.3%40063億6467万+0.74%94.462.47
03/042,2912,3302,2902,307+0.7%90063億8404万+1.1%94.752.48
03/012,2982,3302,2912,291+0.17%80063億3977万+0.48%94.092.46
02/292,2812,2872,2702,287+0.22%60063億2870万+0.35%93.932.46
02/282,2852,2852,2802,282-0.13%70063億1486万+0.22%93.722.45
02/272,2802,2852,2802,285+0.66%30063億2316万+0.4%93.842.45
02/262,2802,2802,2702,2700%20062億8165万-0.22%93.232.44
02/222,2702,2702,2702,2700%20062億8165万-0.18%93.232.44
02/212,2712,2712,2702,270-0.04%30062億8165万-0.13%93.232.44
02/202,2842,2942,2712,271-1.13%40062億8442万-0.04%93.272.44
02/192,2752,2972,2672,297+0.92%50063億5637万+1.14%94.342.47
02/162,2982,2982,2762,276-0.09%40062億9826万+0.31%93.472.45
02/152,2902,2902,2782,278-0.09%80063億379万+0.49%93.562.45
02/142,2802,2802,2802,2800%50063億933万+0.62%93.642.45
02/132,2762,2802,2762,280-0.83%70063億933万+0.62%93.642.45
02/092,2992,2992,2992,2990%20063億6191万+1.55%94.422.47
02/082,3002,3002,2992,299-0.04%20063億6191万+1.73%94.422.47
02/072,3002,3002,3002,300+0.83%20063億6467万+1.95%94.462.47
02/062,2812,2812,2812,281+0.44%10063億1209万+1.38%93.682.45
02/052,2712,2722,2712,2710%30062億8442万+1.2%93.272.44
02/022,2812,2812,2712,271-0.44%20062億8442万+1.43%93.272.44
02/012,2872,3132,2772,281+0.22%50063億1209万+2.1%93.682.45
01/312,2902,2902,2762,276-0.61%20062億9826万+2.11%93.472.45
01/302,2992,2992,2902,290+0.84%20063億3700万+2.97%94.052.46
01/292,2862,2892,2712,271-0.26%90062億8442万+2.39%93.272.44
01/262,2552,2802,2552,277+0.98%40063億103万+2.89%93.512.45
01/242,2762,2762,2552,2550%50062億4015万+2.13%92.612.42
01/232,2552,2552,2552,255+0.18%20062億4015万+2.27%92.612.42
01/222,2512,2512,2512,251-0.04%10062億2908万+2.32%92.452.42
01/192,2452,2522,2452,252+0.09%20062億3184万+2.55%92.492.42
01/182,2462,2502,2462,250+0.18%30062億2631万+2.69%92.412.42
01/172,2452,2802,2452,246+0.04%70062億1524万+2.7%92.242.41
01/162,2402,2452,2402,245-0.66%30062億1247万+2.84%92.22.41
01/152,2852,2852,2602,260+1.12%40062億5398万+3.76%92.822.43
01/122,2352,2352,2352,235-0.04%40061億8480万+2.85%91.792.4
01/112,2742,2742,2362,236-0.18%30061億8757万+3.04%91.832.4
01/102,2752,2752,2402,240-0.88%40061億9864万+3.32%922.41
01/092,2812,2812,2442,260-0.09%60062億5398万+4.44%92.822.43
01/052,2382,2992,2202,262+1.07%80062億5952万+4.72%92.92.43
01/042,3532,3532,2242,238+1.59%1,60061億9310万+3.71%91.912.4
2023
12/292,2022,2032,2022,203-0.14%20060億9625万+2.27%90.552.7
12/282,1432,2902,1312,206+3.18%1,80061億455万+2.41%90.672.7
12/272,1352,1382,1352,1380%60059億1638万-0.65%87.872.62
12/262,1402,1402,1382,138-0.09%30059億1638万-0.7%87.872.62
12/252,1402,1402,1402,140-0.74%20059億2191万-0.56%87.962.62
12/222,1422,1562,1422,156+0.28%50059億6619万+0.19%88.612.64
12/212,1512,1512,1502,150-0.05%50059億4958万0%88.372.64
12/202,1402,1512,1402,151+0.47%20059億5235万+0.09%88.412.64
12/192,1402,1412,1402,141+0.05%50059億2468万-0.28%882.62
12/182,1502,1502,1402,1400%80059億2191万-0.33%87.962.62
12/152,1412,1792,1372,140-2.01%1,20059億2191万-0.33%87.962.62
12/142,1842,1842,1842,184+2.06%10060億4367万+1.77%89.762.68
12/132,1372,1402,1372,140+0.14%20059億2191万-0.14%87.962.62
12/122,1362,1372,1362,137+0.09%30059億1361万-0.23%87.832.62
12/112,1502,1502,1352,135-0.7%50059億808万-0.28%87.752.62
12/072,1402,1502,1402,150+0.47%30059億4958万+0.47%88.372.64

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
2008年
3月期
1,417
850
9/14
800
480
1/17
19,140
31,900
8/15
--+12.6%
6/18
-16.17%
1/17
2009年
3月期
1,250
750
5/16
480
288
10/10
11,220
18,700
10/9
--+35.26%
10/31
-55.08%
10/10
2010年
3月期
1,065
639
7/24
767
460
11/20
3,000
5,000
7/7

5,000
6/15
--+14.42%
6/15
-12.57%
5/21
2011年
3月期
1,267
760
2/18
633
380
3/16
47,760
79,600
2/18
46億6076万23億3038万+39.16%
2/18
-29.88%
3/15
2012年
3月期
833
500
4/1
550
330
3/15
15,360
25,600
3/15
30億6629万20億2375万+4.67%
1/13
-7.66%
5/26
2013年
3月期
953
572
3/11
452
271
11/20
25,200
42,000
2/14
35億783万16億6192万+51.34%
2/13
-9.72%
8/22
2014年
3月期
4,417
2,650
1/8
703
422
6/26
129,300
215,500
12/27
122億2202万25億8794万+148.14%
1/7
-31.05%
2/4
2015年
3月期
3,750
750
6/11
1,505
301
5/19
84,340
421,700
10/29
103億7719万41億6471万+53.9%
6/12
-28.25%
5/19
2016年
3月期
2,190
438
4/13
1,120
224
8/25
44,720
223,600
10/1
58億6318万29億9852万+47.06%
4/5
-27.87%
8/25
2017年
3月期
3,230
646
2/6
1,375
275
4/1
346,840
1,734,200
2/6
89億3822万36億8122万+67.55%
2/3
-17.67%
4/12
2018年
3月期
2,530
506
3/9
1,635
327
2/14
283,680
1,418,400
3/9
70億114万45億2445万+31.73%
3/9
-9.04%
4/17

2/14
2019年
3月期
2,475
495
12/7
1,270
254
12/25
138,660
693,300
12/5
68億4894万35億1440万+31.58%
12/5
-27.48%
12/25
2020年
3月期
2,275
455
12/30

455
12/16
1,415
283
3/13
99,760
498,800
12/16
62億9549万39億1566万+22.85%
12/16
-16.9%
3/13
2021年
3月期
2,480
496
1/27
1,400
280
4/3
92,860
464,300
1/27
68億6278万38億7415万+9.16%
3/25
-6.88%
4/23
2022年
3月期
2,250
450
11/24
1,755
351
12/27
6,340
31,700
11/24
62億2631万48億5652万+6.44%
11/26
-9.11%
12/29
2023年
3月期
2,280
456
7/28
1,725
345
5/27
47,960
239,800
7/28
63億933万47億7350万+10.17%
7/28
-5.79%
9/29
2024年
3月期
2,420
3/27
1,970
394
6/8
24,280
121,400
8/31
66億9674万54億5148万+18.95%
8/31
-9.74%
4/16
最新2,029
2024/5/17
30056億1475万-1.22%
2,054

年間値上がり率

1997/12/30 vs 1996/12/30
-78%(0.22倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
650%(7.5倍)
2000/12/29 vs 1999/12/30
-67%(0.33倍)
2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/27 vs 2001/12/28
-69%(0.31倍)
2003/12/29 vs 2002/12/27
-16%(0.84倍)
2004/12/29 vs 2003/12/29
64%(1.64倍)
2005/12/30 vs 2004/12/29
1%(1.01倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/29 vs 2007/12/28
-18%(0.82倍)
2009/12/29 vs 2008/12/29
-9%(0.91倍)
2010/12/30 vs 2009/12/29
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
-21%(0.79倍)
2013/12/30 vs 2012/12/28
462%(5.62倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-31%(0.69倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/05/17 vs 2023/12/29
-8%(0.92倍)
過去安値
452円(2012/11/20)
349%(4.49倍)
2,029円(5/17)