7602 カーチス HD

7602
2024/03/28
時価
45億円
PER 予
22.27倍
2010年以降
赤字-172.3倍
(2010-2023年)
PBR
0.83倍
2010年以降
0.57-8.64倍
(2010-2023年)
配当
0%
ROE 予
3.72%
ROA 予
2.57%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
185
始値
185
高値
188
安値
185
終値 +1.62%
188
出来高 -27%
7,300

乖離率

株価(5日)
移動平均値
+0.53%
187
株価(25日)
移動平均値
+2.17%
184
出来高(5日)
移動平均値
-54.2%
15,940

2023/10/30~2024/03/28

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
03/28185188185188+1.62%7,30045億3192万+2.17%22.270.83
03/27188188185185-0.54%10,00044億5961万+0.54%21.920.82
03/26185187185186+0.54%7,30044億8371万+1.09%22.030.82
03/25187190185185-2.12%35,80044億5961万+1.09%21.920.82
03/22190190186189+0.53%19,30045億5603万+3.28%22.390.83
03/21189189186188+1.62%23,20045億3192万+2.73%22.270.83
03/19186187184185-0.54%7,20044億5961万+1.09%21.920.82
03/18185187184186+1.09%12,80044億8371万+1.64%22.030.82
03/15186186182184-1.08%14,40044億3550万+0.55%21.80.81
03/14184186182186+1.09%16,10044億8371万+1.64%22.030.82
03/13183184181184+1.1%14,60044億3550万+0.55%21.80.81
03/121841841801820%18,50043億8729万-0.55%21.560.8
03/111821821791820%37,70043億8729万-0.55%21.560.8
03/081831831811820%35,00043億8729万-0.55%21.560.8
03/07183184182182-1.09%10,60043億8729万-0.55%21.560.8
03/06182184180184-1.08%67,70044億3550万+0.55%21.80.81
03/05182186182186+1.64%19,40044億8371万+1.64%22.030.82
03/04183185182183-0.54%14,40044億1139万+0.55%21.680.81
03/01187187183184-1.08%13,80044億3550万+1.1%21.80.81
02/291901901831860%41,20044億8371万+2.2%22.030.82
02/28182190181186+2.2%108,00044億8371万+2.2%22.030.82
02/27179182179182+1.68%25,30043億8729万0%21.560.8
02/261801811781790%8,40043億1497万-1.65%21.20.79
02/22178181178179+0.56%9,30043億1497万-1.65%21.20.79
02/21181181177178-1.11%27,50042億9086万-2.2%21.090.78
02/20182185179180-1.64%36,90043億3908万-1.1%21.320.79
02/19182184181183+0.55%10,30044億1139万+0.55%21.680.81
02/16184184180182+1.11%10,80043億8729万0%21.560.8
02/15189189178180-6.25%99,20043億3908万-1.1%21.320.79
02/14190192187192+3.23%53,00046億2835万+4.92%22.740.85
02/13189190186186+1.09%82,10044億8371万+2.2%22.030.82
02/091851851791840%35,30044億3550万+1.1%21.80.81
02/08183186180184+0.55%35,30044億3550万+1.1%21.80.81
02/07180183179183+0.55%16,10044億1139万+0.55%21.680.81
02/06181182179182+0.55%8,30043億8729万0%21.560.8
02/051791811791810%11,80043億6318万-0.55%21.440.8
02/021781811781810%24,90043億6318万-0.55%21.440.8
02/011791811781810%14,70043億6318万-0.55%21.440.8
01/311811811791810%10,60043億6318万-0.55%21.440.8
01/30181182177181-0.55%44,60043億6318万-1.09%21.440.8
01/29182182181182+0.55%5,00043億8729万-0.55%21.560.8
01/26179181179181-0.55%23,20043億6318万-1.09%21.440.8
01/251821821791820%19,60043億8729万-0.55%21.560.8
01/24183183177182-1.09%57,00043億8729万-0.55%21.560.8
01/23182186182184+0.55%21,30044億3550万0%21.80.81
01/22181183179183+1.67%24,50044億1139万-0.54%21.680.81
01/19183183178180-1.1%20,10043億3908万-2.17%21.320.79
01/18181183180182+0.55%16,50043億8729万-1.62%21.560.8
01/171811831791810%13,30043億6318万-2.16%21.440.8
01/16180182179181+0.56%27,20043億6318万-2.16%21.440.8
01/15183183180180-1.64%14,00043億3908万-3.23%21.320.79
01/12185185180183-1.08%27,70044億1139万-1.61%21.680.81
01/11185185183185+0.54%7,30044億5961万-1.07%21.920.82
01/101841851801840%41,80044億3550万-1.6%21.80.81
01/09186187180184-1.08%33,30044億3550万-1.6%21.80.81
01/051851871841860%18,10044億8371万-0.53%22.030.82
01/04187187184186+1.09%13,00044億8371万-1.06%22.030.82
2023
12/29183184182184+1.1%15,80044億3550万-2.13%21.80.81
12/28183183179182+1.11%14,90043億8729万-3.19%21.560.8
12/27177183175180-0.55%79,40043億3908万-4.26%21.320.79
12/26180182180181-0.55%11,30043億6318万-4.23%21.440.8
12/25183184180182-1.09%27,00043億8729万-3.7%21.560.8
12/22186186182184-1.08%15,20044億3550万-2.65%21.80.81
12/21188188184186+0.54%32,40044億8371万-1.59%22.030.82
12/201861881841850%7,40044億5961万-2.63%21.920.82
12/191841861841850%10,50044億5961万-2.63%21.920.82
12/18186186183185-1.6%27,20044億5961万-2.63%21.920.82
12/151871891861880%20,40045億3192万-1.05%22.270.83
12/14191192187188-2.08%34,00045億3192万-1.05%22.270.83
12/13193194191192-1.03%31,90046億2835万+1.05%22.740.85
12/12197197191194+1.04%52,60046億7656万+2.11%22.980.85
12/11194219190192+1.59%670,70046億2835万+1.05%22.740.85
12/08192192188189-0.53%15,50045億5603万0%22.390.83
12/07192192189190-1.04%4,80045億8014万+0.53%22.510.84
12/06194194190192-0.52%13,80046億2835万+1.59%22.740.85
12/05188193188193+1.58%6,60046億5245万+2.12%22.860.85
12/041901901881900%1,70045億8014万+0.53%22.510.84
12/01193193188190-0.52%13,00045億8014万+0.53%22.510.84
11/301921921901910%6,80046億424万+1.06%22.630.84
11/29188192188191+0.53%8,80046億424万+1.06%22.630.84
11/28188190188190-0.52%2,20045億8014万+0.53%22.510.84
11/27188191188191+0.53%9,20046億424万+1.06%22.630.84
11/24188191186190+0.53%9,90045億8014万+0.53%22.510.84
11/221881891881890%2,50045億5603万0%22.390.83
11/21187192187189+0.53%5,30045億5603万0%22.390.83
11/20189190188188-0.53%3,90045億3192万-0.53%22.270.83
11/17187189187189-0.53%7,40045億5603万-0.53%22.390.83
11/16185190185190+1.6%23,20045億8014万0%22.510.84
11/15187187184187-0.53%17,90045億782万-1.58%22.150.82
11/141881891871880%3,00045億3192万-1.57%22.270.83
11/13196196188188-1.57%19,60045億3192万-1.57%22.270.83
11/10190191187191+0.53%31,80046億424万0%22.630.84
11/09191192185190+1.06%36,00045億8014万-1.04%22.510.84
11/081881881861880%18,60045億3192万-2.08%22.270.83
11/07186190185188+1.08%11,20045億3192万-2.59%22.270.83
11/06188188177186-1.06%39,60044億8371万-3.63%22.030.82
11/02189190187188-0.53%10,50045億3192万-3.09%22.270.83
11/01192192187189-0.53%12,30045億5603万-3.08%22.390.83
10/31188190184190+1.06%21,20045億8014万-2.56%22.510.84
10/30195200188188-1.05%63,70045億3192万-4.08%22.270.83

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
2008年
3月期
1,190
119
4/2
330
33
9/19
3,398,950
33,989,500
5/31
--+45.58%
12/14
-52.64%
5/22
2009年
3月期
580
58
5/29
190
19
2/23
708,130
7,081,300
5/29
--+25.98%
4/30
-21.74%
7/24
2010年
3月期
510
51
8/10
230
23
4/15

23
4/14

他8件
865,750
8,657,500
8/10
--+23.07%
5/18
-11.02%
9/29
2011年
3月期
340
34
12/15

34
12/14
180
18
3/14
509,370
5,093,700
3/15
80億2356万42億4776万+33.23%
4/18
-11.17%
6/14
2012年
3月期
390
39
4/18
240
24
5/27

24
5/26

他10件
1,530,520
15,305,200
4/18
92億349万56億6369万+24.83%
5/7
-9.16%
5/25
2013年
3月期
500
50
1/28
270
27
8/30

27
8/29

他6件
631,570
6,315,700
5/8
117億9935万63億7165万+33.33%
1/28
-16.49%
12/21
2014年
3月期
830
83
2/6
350
35
4/2
2,191,830
21,918,300
10/31
195億8775万82億5954万+38.5%
5/8
-12.38%
6/7
2015年
3月期
830
83
4/25

83
4/24
611
9/29
305,600
1/7
196億269万144億4367万+5.02%
7/25
-6.29%
9/25
2016年
3月期
699
7/8

7/6
309
3/18
682,100
3/23
165億4058万74億4285万+1.76%
7/6
-35.07%
3/17
2017年
3月期
346
4/1
262
8/19
470,400
5/12
83億3407万63億1079万+8.3%
9/16
-10.52%
6/28
2018年
3月期
317
3/23
233
12/27

12/26
3,170,000
10/25
76億3558万56億1227万+14.22%
10/25
-5.69%
8/18
2019年
3月期
303
6/5
151
12/26

12/25
492,000
1/10
72億9836万36億3713万+10.55%
4/8
-26.02%
12/25
2020年
3月期
525
1/10
199
3/13
2,956,600
12/25
126億4567万47億9331万+74.32%
12/24
-27.78%
2/28
2021年
3月期
366
4/28
209
12/28

4/3
567,600
9/10
88億1584万50億3418万+29.89%
5/11
-14.23%
7/2
2022年
3月期
358
7/15
188
3/11
2,307,600
11/25
86億2314万45億2835万+17.27%
7/19
-14.84%
8/17
2023年
3月期
259
8/8
184
3/27
463,500
8/8
62億3853万44億3200万+24.25%
4/14
-7.22%
12/28
最新188
2024/3/28
7,30045億3192万+2.17%
184

年間値上がり率

2000/12/29 vs 1999/12/30
-89%(0.11倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
-50%(0.5倍)
2004/12/30 vs 2003/12/30
125%(2.25倍)
2005/12/30 vs 2004/12/30
189%(2.89倍)
2006/12/29 vs 2005/12/30
-73%(0.27倍)
2007/12/28 vs 2006/12/29
-63%(0.37倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-55%(0.45倍)
2017/12/29 vs 2016/12/30
-22%(0.78倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
156%(2.56倍)
2020/12/30 vs 2019/12/30
-47%(0.53倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
151円(2018/12/26)
25%(1.25倍)
188円(3/28)