7613 シークス

7613
2024/03/28
時価
867億円
PER 予
9.64倍
2009年以降
2.13-47.4倍
(2009-2023年)
PBR
4.31倍
2009年以降
0.35-2.31倍
(2009-2023年)
配当 予
2.79%
ROE 予
44.73%
ROA 予
11.56%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,726
始値
1,726
高値
1,733
安値
1,713
終値 -0.29%
1,721
出来高 -33.84%
113,800

乖離率

株価(5日)
移動平均値
-0.69%
1,733
株価(25日)
移動平均値
+3.3%
1,666
出来高(5日)
移動平均値
-26.11%
154,020

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
03/281,7261,7331,7131,721-0.29%113,800867億3840万+3.3%9.640.91
03/271,7331,7421,7041,726+0.35%172,000869億9040万+3.85%9.670.91
03/261,7261,7301,7071,720-0.35%121,400866億8800万+3.93%9.640.91
03/251,7631,7721,7241,726-2.6%159,200869億9040万+4.73%9.670.91
03/221,7511,7991,7491,772+1.66%203,700893億880万+7.98%9.930.94
03/211,7501,7671,7381,743+0.81%156,100878億4720万+6.67%9.770.92
03/191,6971,7421,6931,729+1.89%131,700871億4160万+6.27%9.690.91
03/181,7001,7081,6821,697-0.41%181,800855億2880万+4.88%9.510.9
03/151,6801,7051,6751,704+1.31%189,200858億8160万+5.77%9.550.9
03/141,6581,6901,6401,682+2.31%153,100847億7280万+4.8%9.430.89
03/131,6511,6701,6231,644+0.49%150,800828億5760万+2.62%9.210.87
03/121,6071,6401,5861,636+1.11%121,500824億5440万+2.31%9.170.86
03/111,6131,6251,5981,618-2.12%150,900815億4720万+1.31%9.070.86
03/081,6101,6811,6051,653+1.66%216,300833億1120万+3.57%9.260.87
03/071,6821,6821,6211,626-2.52%181,700819億5040万+2.07%9.110.86
03/061,6151,6841,6111,668+3.22%267,700840億6720万+4.97%9.350.88
03/051,5761,6231,5581,616+2.15%209,000814億4640万+2.15%9.060.85
03/041,6151,6171,5821,582-2.04%221,300797億3280万+0.32%8.870.84
03/011,6221,6351,6041,615-1.28%164,800813億9600万+2.74%9.050.85
02/291,6721,6721,6181,636-1.21%194,700824億5440万+4.54%9.170.86
02/281,6441,6801,6431,656+0.49%188,900834億6240万+6.36%9.280.88
02/271,6511,6741,6471,648-0.24%183,100830億5920万+6.32%9.240.87
02/261,6191,6551,6071,652+2.61%295,200832億6080万+7.13%9.260.87
02/221,5881,6101,5661,610+2.42%150,800811億4400万+5.02%9.020.85
02/211,6151,6231,5721,572-3.02%230,300792億2880万+2.95%8.810.83
02/201,5601,6241,5591,621+4.58%236,100816億9840万+6.43%9.080.86
02/191,5441,5551,5321,550+0.06%111,600781億2000万+2.18%8.690.82
02/161,5481,5671,5141,549+0.06%236,600780億6960万+2.24%8.680.82
02/151,5491,5781,5211,548-2.58%363,200780億1920万+2.38%8.680.82
02/141,5351,6101,5101,589+1.47%620,700800億8560万+5.23%8.90.84
02/131,5411,5661,5341,566+3.16%220,600789億2640万+3.98%8.780.83
02/091,5151,5271,4981,518+0.46%110,900765億720万+1.13%8.510.8
02/081,5401,5461,4991,511-3.2%294,400761億5440万+0.8%8.470.8
02/071,5811,5901,5601,561-2.01%225,400786億7440万+4.28%8.750.83
02/061,5901,6161,5881,593+0.44%142,500802億8720万+6.77%8.930.84
02/051,6001,6011,5831,586+0.32%127,400799億3440万+6.66%8.890.84
02/021,5861,5871,5571,581-0.25%150,800796億8240万+6.82%8.860.84
02/011,5681,5931,5471,585+0.57%223,900798億8400万+7.6%8.880.84
01/311,5301,5771,5211,576+2.47%257,200794億3040万+7.43%8.830.83
01/301,5051,5451,5031,538+2.4%224,800775億1520万+5.27%8.620.81
01/291,4861,5031,4821,502+1.83%134,300757億80万+3.16%8.420.79
01/261,4611,4971,4481,475+0.96%280,600743億4000万+1.51%8.270.78
01/251,4441,4651,4381,461+1.32%190,900736億3440万+0.69%8.190.77
01/241,4511,4591,4351,442-0.35%125,400726億7680万-0.55%8.080.76
01/231,4691,4691,4411,447-1.16%156,100729億2880万-0.07%8.110.77
01/221,4731,4751,4561,464+0.9%105,400737億8560万+1.1%8.20.77
01/191,4501,4591,4381,451+0.97%197,800731億3040万+0.28%8.130.77
01/181,4391,4461,4291,437-0.35%118,500724億2480万-0.76%8.050.76
01/171,4721,4851,4421,442-2.24%150,600726億7680万-0.48%8.080.76
01/161,4861,5031,4751,475-0.81%139,600743億4000万+1.72%8.270.78
01/151,4711,4871,4681,487+0.13%178,300749億4480万+2.48%8.330.79
01/121,5001,5001,4621,485-0.34%177,100748億4400万+2.34%8.320.79
01/111,5051,5061,4771,490-0.2%139,100750億9600万+2.62%8.350.79
01/101,4831,4981,4771,493+1.29%154,900752億4720万+2.75%8.370.79
01/091,4701,4801,4591,474+1.24%188,600742億8960万+1.38%8.260.78
01/051,4611,4701,4541,456-0.34%115,900733億8240万+0.07%8.160.77
01/041,4501,4641,4231,461-0.14%141,100736億3440万+0.14%8.190.77
2023
12/291,4561,4791,4441,463+1.11%198,000737億3520万+0.07%8.410.77
12/281,4221,4491,4131,447-0.34%488,400729億2880万-1.23%8.320.76
12/271,4431,4521,4341,452+2.25%685,500731億8080万-1.09%8.350.77
12/261,4101,4261,4071,420+0.5%269,000715億6800万-3.47%8.170.75
12/251,4131,4201,4041,4130%461,300712億1520万-4.07%8.130.75
12/221,4201,4251,4051,413-1.12%414,700712億1520万-4.27%8.130.75
12/211,4241,4431,4201,429-0.07%367,800720億2160万-3.58%8.220.76
12/201,4271,4491,4261,430+0.35%274,300720億7200万-3.83%8.220.76
12/191,4291,4391,4101,425+0.14%325,900718億2000万-4.36%8.20.75
12/181,4101,4281,3941,423-0.77%312,800717億1920万-4.56%8.180.75
12/151,4301,4381,4151,434+2.36%399,500722億7360万-3.89%8.250.76
12/141,4261,4351,3961,401-2.71%323,400706億1040万-6.1%8.060.74
12/131,4391,4481,4281,440+0.28%303,800725億7600万-3.49%8.280.76
12/121,4841,4841,4321,436-2.38%250,400723億7440万-3.75%8.260.76
12/111,4851,4981,4641,471+1.1%234,500741億3840万-1.41%8.460.78
12/081,4701,4811,4461,455-1.89%271,000733億3200万-2.35%8.370.77
12/071,4901,5041,4831,483-1.07%196,200747億4320万-0.34%8.530.78
12/061,4951,5001,4841,499+0.74%147,900755億4960万+0.94%8.620.79
12/051,5061,5211,4871,488-1.78%243,500749億9520万+0.54%8.560.79
12/041,5321,5451,5091,515+0.6%189,100763億5600万+2.64%8.710.8
12/011,5161,5161,4981,506-0.79%139,300759億240万+2.45%8.660.8
11/301,5001,5251,4941,518+0.73%185,400765億720万+3.55%8.730.8
11/291,5281,5281,5011,507-2.59%205,300759億5280万+3.22%8.670.8
11/281,5601,5651,5271,547+0.98%175,600779億6880万+6.25%8.90.82
11/271,5501,5521,5251,532-1.16%118,800772億1280万+5.51%8.810.81
11/241,5401,5641,5361,550+1.97%155,300781億2000万+7.04%8.910.82
11/221,5001,5411,4951,520+0.46%156,000766億800万+5.19%8.740.8
11/211,4801,5141,4801,513+2.72%198,400762億5520万+4.92%8.70.8
11/201,5141,5261,4731,473-1.6%184,100742億3920万+2.36%8.470.78
11/171,5571,5621,4931,497-4.59%261,900754億4880万+4.1%8.610.79
11/161,5411,5791,5351,569+2.35%298,600790億7760万+9.11%9.020.83
11/151,5331,5651,5271,533+1.52%369,400772億6320万+7.05%8.820.81
11/141,4781,5161,4391,510+3.99%375,100761億400万+5.67%8.680.8
11/131,4751,4781,4151,452-0.27%658,100731億8080万+1.97%8.350.77
11/101,4251,4591,4191,456+1.75%97,200733億8240万+2.39%8.370.77
11/091,4201,4391,4131,431+1.92%103,400721億2240万+0.85%8.230.76
11/081,4311,4411,4031,404-1.61%213,600707億6160万-1.06%8.070.74
11/071,4461,4551,4261,427-1.86%94,000719億2080万+0.28%8.210.75
11/061,4501,4641,4321,454+2.9%160,600732億8160万+1.96%8.360.77
11/021,4251,4331,4041,413+0.21%105,700712億1520万-1.12%8.130.75
11/011,4301,4331,4041,410+1.08%115,400710億6400万-1.74%8.110.75
10/311,3781,3991,3611,395+1.6%152,100703億800万-3.13%8.020.74
10/301,3851,3941,3601,373-2.35%204,300691億9920万-5.11%7.90.73

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
12月期
569
1,138
1/4
124
247
11/21
1,199,800
599,900
1/18
--+19.01%
5/8
-40.25%
10/8
2009年
12月期
598
1,195
12/28
121
242
1/29
9,954,800
4,977,400
2/17
--+56.94%
8/27
-13.8%
11/18
2010年
12月期
665
1,330
5/14
356
712
11/1
784,600
392,300
5/17
335億1600万179億4240万+13.85%
11/22
-15.95%
5/21
2011年
12月期
658
1,316
3/4
411
822
3/15
668,400
334,200
3/1
331億6320万207億1440万+17.3%
3/3
-21.87%
3/15
2012年
12月期
648
1,296
3/30
443
886
7/25
864,000
432,000
7/6
326億5920万223億2720万+17.22%
2/27
-15.89%
6/1
2013年
12月期
756
1,511
5/7
455
911
2/15

910
2/14
1,453,200
726,600
2/19
380億7720万229億3200万+20.89%
3/7
-15.48%
6/7
2014年
12月期
1,300
2,600
12/29
628
1,255
1/6
757,400
378,700
1/8
655億2000万316億2600万+17.49%
12/12
-9.68%
5/7
2015年
12月期
1,970
3,940
12/2
1,155
2,310
2/13
3,308,200
1,654,100
7/8
992億8800万582億1200万+16.82%
3/5
-13.96%
1/21
2016年
12月期
2,133
4,265
10/31
1,320
2,640
2/12
752,600
376,300
11/11
1074億7800万665億2800万+13.27%
3/16
-18.1%
2/12
2017年
12月期
2,520
5,040
10/2
1,893
3,785
1/6
574,600
287,300
11/14
1270億800万953億8200万+7.75%
5/9
-6.88%
4/14
2018年
12月期
2,733
3/28
1,280
12/25
893,200
446,600
2/14
1377億4320万645億1200万+12.39%
12/3
-22.37%
12/25
2019年
12月期
1,874
4/22
1,100
8/9
778,800
2/20
944億4960万554億4000万+14.51%
2/20
-23.75%
6/3
2020年
12月期
1,729
12/2
638
3/23
591,400
12/28
871億4160万321億5520万+28.56%
9/18
-43.69%
3/19
2021年
12月期
1,980
2/16
1,136
10/5
593,000
8/11
997億9200万572億5440万+15.03%
2/16
-13.78%
1/27
2022年
12月期
1,532
1/13
890
3/9
730,500
12/28
772億1280万448億5600万+17.96%
11/16
-24.44%
3/8
2023年
12月期
1,638
6/22
1,220
1/6
685,500
12/27
825億5520万614億8800万+11.4%
2/16
-10.48%
3/14
最新1,721
2024/3/28
113,800867億3840万+3.3%
1,666

年間値上がり率

2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
26%(1.26倍)
2003/12/30 vs 2002/12/30
-9%(0.91倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
98%(1.98倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
73%(1.73倍)
2008/12/30 vs 2007/12/28
-76%(0.24倍)
2009/12/30 vs 2008/12/30
299%(3.99倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
100%(2倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/28 vs 2023/12/29
18%(1.18倍)
過去安値
115円(2001/01/12)
1397%(14.97倍)
1,721円(3/28)