8715 アニコム HD

8715
2024/05/17
時価
471億円
PER 予
14.91倍
2010年以降
9.11-70.87倍
(2010-2024年)
PBR
1.55倍
2010年以降
0.75-6.11倍
(2010-2024年)
配当 予
1.38%
ROE 予
10.37%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
589
始値
584
高値
584
安値
566
終値 -1.53%
580
出来高 +19.53%
570,500

乖離率

株価(5日)
移動平均値
-0.17%
581
株価(25日)
移動平均値
+0.52%
577
出来高(5日)
移動平均値
-16.27%
681,380

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
05/17584584566580-1.53%570,500471億5931万+0.52%14.911.55
05/16595608582589+0.68%477,300478億9109万+2.08%15.141.57
05/156106145835850%1,021,500475億6585万+1.39%15.041.56
05/14575586570585+3.17%442,900475億6585万+1.56%15.041.56
05/13572577555567-4.22%894,700461億229万-1.39%14.571.51
05/10580602580592-3.9%1,160,100481億3502万+2.78%15.221.58
05/09601627599616+3.7%593,400500億8644万+7.13%15.831.64
05/08584603580594+1.19%442,600482億9764万+3.66%15.271.58
05/07580590580587+1.91%390,300477億2847万+2.44%15.091.56
05/025785805695760%196,200468億3407万+0.7%14.811.54
05/01588588572576-3.19%173,000468億3407万+0.7%14.811.54
04/30585597581595+2.23%385,700483億7895万+4.02%15.291.59
04/26575584564582+1.22%318,900473億2193万+1.93%14.961.55
04/25578587568575+0.35%289,400467億5276万+0.7%14.781.53
04/24569577567573+1.6%246,400465億9014万+0.35%14.731.53
04/23567572562564+0.18%151,600458億5836万-1.4%14.51.5
04/22557565553563+2.93%298,200457億7705万-1.57%14.471.5
04/19555557545547-1.44%358,800444億7611万-4.54%14.061.46
04/18555563553555-0.72%233,300451億2658万-3.14%14.271.48
04/17573574554559-1.93%363,000454億5182万-2.44%14.371.49
04/16570576566570-1.04%325,500463億4622万-0.52%14.651.52
04/155725805655760%250,800468億3407万+0.52%14.811.54
04/12582590573576-0.69%259,100468億3407万+0.52%14.811.54
04/11574584574580+0.87%204,700471億5931万+1.22%14.911.55
04/10577580573575-0.35%204,300467億5276万+0.35%14.781.53
04/09586587570577-1.37%323,100469億1538万+0.7%14.831.54
04/08571587571585+3.54%274,600475億6585万+2.27%15.041.56
04/05560573558565+0.53%373,800459億3967万-1.4%14.521.51
04/04571574562562-1.75%294,500456億9574万-2.09%14.451.5
04/03570578565572-0.17%217,500465億883万-0.35%14.71.52
04/02573579571573-0.17%230,000465億9014万-0.35%14.731.53
04/01579582570574-0.69%237,400466億7145万-0.17%14.751.53
03/29570580568578+1.05%297,900469億9669万+0.52%16.881.54
03/28577586571572-1.21%221,700465億883万-0.69%16.71.52
03/27568589561579+3.02%512,200470億7800万+0.35%16.911.54
03/26572574562562-2.6%315,000456億9574万-2.6%16.411.5
03/25585588574577-1.2%307,000469億1538万-0.17%16.851.54
03/22592592582584-0.51%230,200474億8454万+1.04%17.051.56
03/21587596585587+0.69%230,900477億2847万+1.73%17.141.56
03/19575588575583+1.39%214,700474億324万+1.04%17.021.55
03/18574578572575+0.7%123,500467億5276万-0.35%16.791.53
03/15557576557571+2.51%419,300464億2753万-1.04%16.671.52
03/145585605545570%210,800452億8920万-3.63%16.261.48
03/13571574554557-2.28%220,100452億8920万-3.8%16.261.48
03/12563570556570+0.35%350,100463億4622万-1.72%16.641.52
03/11558571558568+1.07%388,600461億8360万-2.24%16.581.51
03/08566571560562-2.26%585,700456億9574万-3.27%16.411.5
03/07584592575575-1.37%263,000467億5276万-1.2%16.791.53
03/06566585563583+2.1%421,900474億324万+0.17%17.021.55
03/05566577558571+0.18%324,800464億2753万-1.89%16.671.52
03/04582582561570-3.72%523,100463億4622万-2.23%16.641.52
03/01585604582592+1.37%416,000481億3502万+1.37%17.291.58
02/29575588570584+0.86%320,100474億8454万+0.17%17.051.56
02/28585591579579-1.03%216,300470億7800万-0.86%16.911.54
02/27578590578585+1.21%321,000475億6585万+0.17%17.081.56
02/26588589575578-1.7%311,100469億9669万-0.86%16.881.54
02/22595595582588+0.34%258,100478億978万+1.03%17.171.57
02/21594597581586-2.01%231,500476億4716万+1.03%17.111.56
02/20594605590598+1.36%252,300486億2287万+3.28%17.461.59
02/19580593578590+0.85%238,300479億7240万+2.25%17.231.57
02/16584594579585+3.72%455,400475億6585万+1.56%17.081.56
02/15578580563564-0.88%290,000458億5836万-1.74%16.471.5
02/14581582566569-3.72%402,100462億6491万-0.87%16.611.52
02/13585607584591+2.6%461,700480億5371万+3.14%17.261.58
02/09580588571576-0.69%532,700468億3407万+0.88%16.821.54
02/08563586548580-0.51%1,509,400471億5931万+1.75%16.931.55
02/07585587573583-2.02%435,900474億324万+2.46%17.021.55
02/06587598581595+1.54%258,000483億7895万+4.94%17.371.59
02/05580586575586+1.91%185,300476億4716万+3.9%17.111.56
02/02579579570575-0.69%290,000467億5276万+2.5%16.791.53
02/01584584575579-1.7%173,600470億7800万+3.58%16.911.54
01/31583589573589+1.03%221,000478億9109万+5.75%17.21.57
01/30591593583583-0.34%135,500474億324万+5.23%17.021.55
01/29586587579585+0.52%124,700475億6585万+5.98%17.081.56
01/26585593581582-0.85%176,800473億2193万+6.01%16.991.55
01/25588597584587-0.17%165,200477億2847万+7.31%17.141.56
01/24594604586588-1.01%420,200478億978万+8.09%17.171.57
01/23578594578594+3.3%510,000482億9764万+9.59%17.341.58
01/22567577566575+2.31%197,900467億5276万+6.28%16.791.53
01/19553565551562+1.08%316,500456億9574万+4.27%16.411.5
01/18548557546556+1.46%150,700452億789万+3.15%16.231.48
01/17553559548548+0.37%194,100445億5741万+1.67%161.46
01/16555558546546-1.97%190,200443億9480万+1.3%15.941.46
01/15559559552557+0.36%147,500452億8920万+3.15%16.261.48
01/125555585495550%267,400451億2658万+2.78%16.21.48
01/11555562555555+0.36%262,400451億2658万+2.59%16.21.48
01/10547556544553+0.73%271,800449億6396万+2.03%16.151.47
01/09545553544549+1.67%330,000446億3872万+0.92%16.031.46
01/05554554539540-2.35%459,300439億694万-1.1%15.771.44
01/04543554531553+1.84%399,300449億6396万+0.91%16.151.47
2023
12/29544547537543+0.93%368,200441億5087万-1.27%15.851.49
12/28527541527538+2.09%310,800437億4432万-2.54%15.711.48
12/27518528517527+1.93%260,900428億4992万-4.87%15.391.45
12/26520523515517-0.96%280,800420億3683万-7.01%15.11.42
12/25522524517522+0.38%127,900424億4338万-6.62%15.241.44
12/22514522513520+0.78%259,500422億8076万-7.31%15.181.43
12/21531533515516-1.53%495,600419億5552万-8.51%15.071.42
12/20530535518524+0.58%565,500426億599万-7.58%15.31.44
12/19518522513521+0.58%390,000423億6207万-8.44%15.211.43
12/18522522512518-2.63%400,600421億1814万-9.28%15.121.42

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
2010年
3月期
253
4,050
3/3
167
2,667
3/11
31,296,000
1,956,000
3/3
--+5.86%
4/12
-5.46%
5/7
2011年
3月期
217
3,465
7/26
138
2,200
3/15
2,190,400
136,900
4/5
140億4780万89億1924万+13.31%
6/17
-19.82%
3/15
2012年
3月期
197
3,150
7/11
116
462
9/29
337,600
21,100
5/26
127億7073万74億9216万+20.12%
10/27
-15.5%
4/12
2013年
3月期
279
1,115
3/27
85
340
6/5

340
6/4
1,059,600
264,900
3/21
180億8173万55億1371万+26.18%
7/2
-20.09%
6/4
2014年
3月期
459
1,837
5/15
185
739
3/24
1,780,000
445,000
5/23
297億9026万127億8883万+43.04%
5/14
-27.77%
6/7
2015年
3月期
534
2,136
3/31
178
715
4/14

712
4/11
3,204,000
801,000
8/7
381億1136万123億7522万+23.02%
4/15
-9.36%
10/17
2016年
3月期
845
3,380
12/30
460
1,840
7/9
3,178,000
794,500
2/12
605億2633万329億361万+24.3%
8/3
-27.19%
2/12
2017年
3月期
768
3,070
4/1
525
2,100
8/29
1,664,000
416,000
11/8
550億948万376億7064万+13.92%
4/20
-12.89%
8/29
2018年
3月期
1,138
4,550
3/30
513
2,052
5/15
7,523,600
1,880,900
5/10
819億7644万368億2437万+17.32%
3/30
-14.63%
5/15
2019年
3月期
1,216
4,865
8/1
653
2,610
2/8
2,189,200
547,300
5/10
878億7357万520億9946万+12%
4/19
-21.96%
2/8
2020年
3月期
1,120
4,480
8/13
640
2,560
3/17

2,560
3/13
1,837,200
459,300
5/10
905億4743万517億7702万+17.17%
3/27
-26.9%
3/13
2021年
3月期
1,335
5,340
5/29
785
3,140
4/2
2,474,800
618,700
8/26
1080億630万635億932万+23.34%
5/29
-10.95%
11/18
2022年
3月期
1,059
5/12
601
3/14
1,688,300
5/13
861億640万488億6680万+10.58%
2/10
-17%
3/14
2023年
3月期
731
12/1
482
3/24

3/23
1,177,200
2/8
594億3699万391億9101万+16.71%
11/18
-16.13%
12/21
2024年
3月期
707
8/8
508
4/27
1,551,200
8/8
574億8557万413億505万+14.44%
5/26
-13.14%
10/13
最新580
2024/5/17
570,500471億5931万+0.52%
577

年間値上がり率

2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
73%(1.73倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
131%(2.31倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/05/17 vs 2023/12/29
7%(1.07倍)
過去安値
85円(2012/06/05)
582%(6.82倍)
580円(5/17)