7717 ブイ・テクノロジー

7717
2024/05/17
時価
287億円
PER 予
27.53倍
2010年以降
赤字-125.14倍
(2010-2024年)
PBR
0.8倍
2010年以降
0.51-8.39倍
(2010-2024年)
配当 予
2.8%
ROE 予
2.91%
ROA 予
1.32%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,898
始値
2,853
高値
2,891
安値
2,842
終値 -1.31%
2,860
出来高 -22.67%
67,200

乖離率

株価(5日)
移動平均値
-0.45%
2,873
株価(25日)
移動平均値
+8.91%
2,626
出来高(5日)
移動平均値
-54.02%
146,160

2023/12/18~2024/05/17

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
05/172,8532,8912,8422,860-1.31%67,200287億6473万+8.91%27.530.8
05/162,9302,9302,8512,898-0.58%86,900291億4692万+10.91%27.890.81
05/152,9282,9682,8552,915-0.44%131,100293億1790万+12.29%28.060.82
05/142,8622,9432,7702,928+6.01%308,800294億4865万+13.66%28.180.82
05/132,7022,7682,6812,762+4.15%136,800277億7909万+8.02%26.580.77
05/102,6512,6552,6052,652+0.95%45,800266億7275万+4.25%25.520.74
05/092,6762,6762,6082,627-1.9%28,100264億2131万+3.67%25.280.74
05/082,6802,7102,6512,678-0.07%61,200269億3425万+5.93%25.770.75
05/072,5632,6852,5602,680+5.55%72,000269億5436万+6.31%25.790.75
05/022,5622,5622,5122,539-0.9%22,500255億3624万+1.03%24.440.71
05/012,5192,5742,5072,562+0.2%20,100257億6757万+1.95%24.660.72
04/302,5852,5912,5392,557+0.87%30,900257億1728万+1.87%24.610.72
04/262,4972,5462,4802,535+1.89%34,700254億9601万+1.08%24.40.71
04/252,5462,5462,4882,488-2.62%34,800250億2330万-0.8%23.950.7
04/242,4872,5592,4762,555+3.69%61,100256億9716万+1.83%24.590.72
04/232,4732,5002,4202,464+1.07%32,600247億8192万-1.68%23.710.69
04/222,4962,4962,4222,438-1.42%41,000245億2042万-2.71%23.460.68
04/192,5632,5872,4522,473-4.96%81,000248億7244万-1.28%23.80.69
04/182,5482,6082,5482,602+2.64%49,800261億6987万+4%25.040.73
04/172,5902,5902,4942,535-1.86%88,600254億9601万+1.64%24.40.71
04/162,5502,6002,5182,583+0.23%77,500259億7878万+3.65%24.860.72
04/152,5522,5892,5502,577-0.96%35,800259億1843万+3.54%24.80.72
04/122,6122,6512,6012,602+0.12%57,100261億6987万+4.41%25.040.73
04/112,5102,6102,5102,599+2.2%68,300261億3970万+4.38%25.010.73
04/102,5412,5752,5292,543+0.2%40,700255億7647万+2.09%24.480.71
04/092,4802,5382,4802,538+3.13%59,100255億2618万+1.76%24.430.71
04/082,4492,4632,4392,461+1.23%40,600247億5175万-1.4%23.690.69
04/052,4052,4412,4042,431-0.61%32,500244億5002万-2.8%23.40.68
04/042,4302,4622,4302,446+0.91%32,500246億88万-2.43%23.540.68
04/032,3872,4422,3822,424+0.37%40,800243億7962万-3.54%23.330.68
04/022,4892,4892,4022,415-2.35%48,900242億8910万-4.28%23.240.68
04/012,5042,5392,4732,473-1.47%43,500248億7244万-2.45%23.80.69
03/292,5102,5442,5002,510+1.17%37,100252億4457万-1.26%31.050.7
03/282,5112,5462,4772,481-1.59%34,400249億5290万-2.55%30.690.69
03/272,5382,5462,5152,521+0.52%47,400253億5520万-1.25%31.190.71
03/262,4712,5172,4712,508+0.52%31,200252億2446万-1.95%31.030.7
03/252,5362,5532,4952,495-1.73%60,800250億9371万-2.8%30.870.7
03/222,5202,5402,4782,539+0.87%57,900255億3624万-1.24%31.410.71
03/212,5402,5402,4952,517+1.78%46,300253億1497万-2.14%31.140.7
03/192,4782,4812,4532,473+0.12%29,900248億7244万-4.04%30.590.69
03/182,4012,4702,3992,470+2.75%38,500248億4227万-4.37%30.560.69
03/152,3772,4262,3642,404+0.46%56,600241億7847万-7.25%29.740.67
03/142,4002,4082,3602,393-1.24%64,900240億6783万-8.1%29.60.67
03/132,5092,5122,4052,423-2.34%78,500243億6956万-7.41%29.970.68
03/122,4942,4952,4482,481-0.8%49,300249億5290万-5.63%30.690.69
03/112,5572,5642,4812,501-5.34%123,900251億5405万-5.19%30.940.7
03/082,5502,6732,5502,642+3.04%105,700265億7217万-0.11%32.680.74
03/072,6302,6452,5512,564-2.51%71,700257億8768万-3.21%31.720.72
03/062,5702,6412,5652,630+1.04%57,900264億5148万-0.94%32.540.74
03/052,5912,6102,5582,603-0.15%46,900261億7993万-2.11%32.20.73
03/042,6002,6452,5872,607+1.2%56,600262億2016万-2.18%32.250.73
03/012,5982,6222,5642,576-0.31%49,700259億837万-3.7%31.870.72
02/292,5602,6032,5482,584+0.04%52,600259億8883万-3.69%31.970.72
02/282,6552,6652,5832,583-3.51%124,400259億7878万-3.91%31.950.72
02/272,7492,7582,6512,677-1.4%74,400269億2419万-0.67%33.120.75
02/262,6502,7512,6502,715+2.61%95,600273億638万+0.63%33.590.76
02/222,6672,6982,6282,646+1.57%64,400266億1240万-1.82%32.730.74
02/212,6052,6232,5812,605-2.21%74,800262億4万-3.3%32.230.73
02/202,6382,6892,6382,664+0.53%40,900267億9344万-1.26%32.960.75
02/192,7002,7142,6372,650-2.82%98,500266億5264万-1.92%32.780.74
02/162,6082,7582,6082,727+4.64%158,600274億2707万+0.78%33.740.76
02/152,6072,6442,5722,606+1.92%70,800262億1010万-3.84%32.240.73
02/142,6112,6112,5412,557-3.07%113,300257億1728万-5.82%31.630.72
02/132,5102,6552,5042,638-0.04%199,900265億3194万-3.16%32.630.74
02/092,6902,6902,6272,639-2.01%114,700265億4200万-3.26%32.650.74
02/082,6912,6952,6402,693+0.11%63,400270億8511万-1.54%33.310.75
02/072,7002,7132,6542,690-1.28%75,900270億5494万-1.86%33.280.75
02/062,7122,7752,7042,725+0.18%79,900274億696万-0.98%33.710.76
02/052,7222,7502,7162,720+0.78%60,100273億5667万-1.48%33.650.76
02/022,6902,7012,6662,699+0.71%58,700271億4546万-2.07%33.390.76
02/012,6902,7092,6662,680-2.08%67,700269億5436万-2.51%33.150.75
01/312,7052,7372,6762,737+0.26%77,400275億2765万-0.26%33.860.77
01/302,7402,7582,7212,730+0.29%51,500274億5724万-0.22%33.770.76
01/292,7532,7692,7222,722-0.98%61,300273億7678万-0.4%33.670.76
01/262,7962,8042,7412,749-4.08%128,700276億4834万+0.66%34.010.77
01/252,7802,8752,7512,866+3.24%153,400288億2508万+5.1%35.450.8
01/242,7462,8292,7462,776+2.74%145,200279億1989万+2.02%34.340.78
01/232,7762,7762,7022,702-2.1%104,700271億7563万-0.33%33.430.76
01/222,8002,8022,7362,760-0.07%164,100277億5897万+2.03%34.140.77
01/192,6722,7732,6562,762+5.34%161,200277億7909万+2.37%34.170.77
01/182,6202,6402,5902,622-0.46%124,200263億7102万-2.35%32.440.73
01/172,6942,7292,6162,634-2.26%128,900264億9171万-1.75%32.580.74
01/162,7512,7512,6952,695-2.46%108,900271億523万+0.67%33.340.75
01/152,7362,7682,7152,763-0.18%109,700277億8914万+3.37%34.180.77
01/122,8352,8492,7462,768-1.35%100,200278億3943万+3.86%34.240.78
01/112,7702,8222,7362,806+2.18%161,600282億2162万+5.53%34.710.79
01/102,7662,7812,7292,746-0.76%94,900276億1816万+3.62%33.970.77
01/092,7662,8192,7332,767+1.06%143,600278億2937万+4.53%34.230.77
01/052,8182,8342,7272,738-3.39%148,900275億3770万+3.63%33.870.77
01/042,7502,8342,6862,834-0.32%219,100285億323万+7.43%35.060.79
2023
12/292,9082,9482,8222,843-3.82%275,300285億9375万+8.06%35.340.86
12/282,9892,9902,8672,956+0.44%388,000297億3026万+12.78%36.740.9
12/272,6702,9472,6702,943+13.28%738,900295億9951万+13.24%36.580.89
12/262,5412,6202,5342,598+2.53%93,900261億2964万+0.81%32.290.79
12/252,5682,5942,5282,534-1.02%120,300254億8595万-1.09%31.50.77
12/222,5372,5632,5122,560+1.15%97,700257億4745万+0.39%31.820.78
12/212,6002,6222,5312,531-4.81%99,500254億5578万-0.24%31.460.77
12/202,6752,6882,6222,659+0.04%107,200267億4315万+5.27%33.050.81
12/192,6332,6582,5832,658+0.15%100,900267億3310万+5.9%33.040.81
12/182,6912,7122,6012,654-2.28%191,200266億9287万+6.54%32.990.8

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
2,620
524,000
4/9
685
137,000
9/27
6,047,200
30,236
10/24
--+63.11%
10/29
-39.51%
5/21
2009年
3月期
1,750
350,000
5/9
385
77,000
10/20
1,916,000
9,580
2/10
--+63.34%
5/8
-50%
10/17
2010年
3月期
3,615
723,000
7/27
657
131,300
4/8
1,667,000
8,335
6/29
--+95.35%
5/13
-21.39%
11/18
2011年
3月期
3,975
795,000
3/9
1,265
253,000
10/6
1,656,200
8,281
4/1
375億174万119億3451万+37.79%
2/18
-19.82%
10/5
2012年
3月期
3,820
764,000
4/1
1,323
264,600
10/5
1,559,600
7,798
10/13
360億3940万124億8171万+17.64%
10/13
-26.67%
8/8
2013年
3月期
2,085
417,000
3/15
603
120,600
11/12
2,127,800
10,639
3/13
196億7072万56億8894万+39.77%
1/15
-29.68%
5/28
2014年
3月期
1,900
380,000
5/14
969
193,800
6/27
1,084,800
5,424
4/30
179億2536万91億4193万+20.89%
5/14
-22.94%
6/6
2015年
3月期
2,213
4,425
6/16
1,130
2,260
2/10

2,260
2/2

他2件
1,282,400
641,200
5/14
210億3645万108億2088万+21.02%
4/24
-17.36%
10/14
2016年
3月期
2,845
5,690
3/31
1,196
2,391
4/1
1,524,000
762,000
4/6
273億2338万114億4810万+26.66%
5/13
-18.72%
1/21
2017年
3月期
9,670
19,340
2/6
2,105
4,210
5/2
11,069,600
5,534,800
7/5
972億864万203億1872万+50.08%
5/20
-14.26%
8/29
2018年
3月期
16,225
32,450
3/28
7,340
14,680
4/13
4,798,800
2,399,400
5/16
1631億343万737億8608万+27.01%
2/28
-12.1%
12/6
2019年
3月期
15,500
31,000
4/2
5,710
11,420
1/4
1,896,400
948,200
8/15
1558億1530万574億2889万+17.39%
2/4
-23.11%
12/25
2020年
3月期
8,535
17,070
4/18
2,721
3/13
1,046,600
8/16
858億4161万273億6672万+16.96%
10/28
-31.35%
3/13
2021年
3月期
6,750
1/14
2,812
4/6
1,312,000
7/8
678億8880万282億8197万+27.34%
5/12
-13.86%
2/26
2022年
3月期
6,320
4/5
2,944
3/8
522,300
11/30
635億6403万296億957万+10.95%
6/16
-13.63%
11/29
2023年
3月期
3,365
4/5
2,329
3/16
504,400
3/29
338億4382万234億2415万+19.97%
4/11
-10.61%
9/30
2024年
3月期
3,170
4/11
1,820
10/31
738,900
12/27
318億8259万183億483万+26.92%
11/27
-16.92%
5/18
最新2,860
2024/5/17
67,200287億6473万+8.91%
2,626

年間値上がり率

2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-44%(0.56倍)
2003/12/30 vs 2002/12/30
137%(2.37倍)
2004/12/30 vs 2003/12/30
-31%(0.69倍)
2005/12/30 vs 2004/12/30
894%(9.94倍)
2006/12/29 vs 2005/12/30
-68%(0.32倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
421%(5.21倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
-38%(0.62倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
85%(1.85倍)
2016/12/30 vs 2015/12/30
185%(2.85倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/05/17 vs 2023/12/29
1%(1.01倍)
過去安値
363円(2002/11/20)
687%(7.87倍)
2,860円(5/17)