7041 CRG HD

7041
2024/05/22
時価
28億円
PER 予
47.24倍
2019年以降
7.88-80.48倍
(2019-2023年)
PBR
0.91倍
2019年以降
0.75-4.76倍
(2019-2023年)
配当 予
0%
ROE 予
1.93%
ROA 予
0.85%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
516
始値
517
高値
517
安値
513
終値 -0.58%
513
出来高 -88.57%
400

乖離率

株価(5日)
移動平均値
0%
513
株価(25日)
移動平均値
-2.29%
525
出来高(5日)
移動平均値
-85.61%
2,780

2023/12/20~2024/05/22

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
05/22517517513513-0.58%40028億3442万-2.29%47.240.91
05/21520520516516+0.39%3,50028億2974万-1.9%47.520.92
05/20506514502514-0.19%3,20028億1877万-2.28%47.330.92
05/17521521505515+1.38%4,10028億2426万-2.09%47.420.92
05/16503508503508-2.31%2,70027億8587万-3.42%46.780.91
05/15501520499520-0.19%9,20028億5168万-1.33%47.880.93
05/14522532514521-0.38%3,20028億5716万-1.14%47.980.93
05/135245245185230%3,10028億6813万-0.76%48.160.93
05/10543543523523-3.86%1,60028億6813万-0.95%48.160.93
05/09544545544544+1.49%1,70029億8329万+3.23%50.090.97
05/08536536536536-1.47%20029億3942万+1.71%49.360.96
05/07543544543544+2.06%60029億8329万+3.42%50.090.97
05/01550550533533-0.74%2,90029億2297万+1.14%49.080.95
04/30525545525537+2.29%5,00029億4490万+1.7%49.450.96
04/26525525525525+0.57%10028億7910万-0.57%48.340.94
04/25520522520522+0.19%40028億6264万-1.51%48.070.93
04/245315385215210%2,10028億5716万-1.88%47.980.93
04/235215215215210%10028億5716万-2.07%47.980.93
04/22521521515521-0.19%2,60028億5716万-2.25%47.980.93
04/19523525522522-0.57%90028億6264万-2.25%48.070.93
04/18526526525525-2.05%1,30028億7910万-1.87%48.340.94
04/17526537526536+1.71%1,20029億3942万+0.19%49.360.96
04/165275285275270%70028億9006万-1.5%48.530.94
04/15524527524527+0.19%1,90028億9006万-1.5%48.530.94
04/12539539526526-0.94%60028億8458万-1.87%48.440.94
04/11536560518531+2.91%15,30029億1200万-0.93%48.90.95
04/10526526515516-1.53%3,50028億2974万-3.91%47.520.92
04/09524524524524+0.19%10028億7361万-2.42%48.250.93
04/08527533522523-0.95%2,20028億6813万-2.79%48.160.93
04/05521538521528+0.38%2,10028億9555万-1.86%48.620.94
04/045245265215260%1,80028億8458万-2.23%48.440.94
04/035205355205260%2,40028億8458万-2.41%48.440.94
04/02518527518526+1.15%7,20028億8458万-2.41%48.440.94
04/01526526505520-0.57%4,90028億5168万-3.35%47.880.93
03/29515523511523+1.55%10,50028億6813万-2.79%48.160.92
03/28513525504515-9.49%34,90028億2426万-4.28%47.420.91
03/27552569540569+3.08%21,40031億2039万+5.76%52.41.01
03/26559562549552-0.72%16,80030億2716万+2.99%50.830.98
03/255545685545560%11,30030億4910万+3.93%51.20.98
03/22550568550556+0.54%3,90030億4910万+4.32%51.20.98
03/21548558548553+1.1%3,50030億3265万+4.14%50.920.98
03/19551579547547-1.44%10,30029億9974万+3.21%50.370.97
03/18555561545555+1.28%12,80030億4362万+5.11%51.110.98
03/15551552535548+2.24%9,80030億523万+3.98%50.460.97
03/14530536530536+0.19%2,80029億3942万+1.9%49.360.95
03/13534535533535+0.38%70029億3394万+1.9%49.270.95
03/12522533522533+0.76%2,70029億2297万+1.52%49.080.94
03/11548548518529-2.4%10,60029億103万+0.95%48.710.94
03/085485545425420%9,60029億7232万+3.44%49.910.96
03/07538542535542+1.12%6,50029億7232万+3.63%49.910.96
03/06533541532536+0.75%5,00029億3942万+2.68%49.360.95
03/05542542527532-0.37%3,00029億1748万+2.11%48.990.94
03/04537550532534-0.37%8,60029億2845万+2.69%49.170.94
03/01550550530536+0.37%9,50029億3942万+3.08%49.360.95
02/29526534517534+0.38%5,20029億2845万+3.09%49.170.94
02/28518533518532+1.72%12,30029億1748万+2.9%48.990.94
02/27522527510523+0.19%5,90028億6813万+1.16%48.160.92
02/26512522510522+1.75%3,20028億6264万+1.16%48.070.92
02/22505513505513+0.79%2,40028億1329万-0.39%47.240.91
02/21519519509509-2.3%3,30027億9135万-0.97%46.870.9
02/20523523513521-0.19%1,10028億5716万+1.36%47.980.92
02/19521524507522-0.19%2,90028億6264万+1.75%48.070.92
02/16520523519523+0.77%3,80028億6813万+2.15%48.160.92
02/15502519490519+2.57%14,90028億4619万+1.37%47.790.92
02/14515524506506-1.75%8,30027億7490万-0.98%46.590.89
02/13510516506515+0.59%5,00028億2426万+0.59%47.420.91
02/09514522507512-0.39%4,50028億780万+0.2%47.150.91
02/08514518514514-1.91%3,70028億1877万+0.59%47.330.91
02/07520530512524+0.77%13,90028億7361万+2.75%48.250.93
02/065175205085200%3,30028億5168万+2.16%47.880.92
02/05529529511520-0.57%11,10028億5168万+2.56%47.880.92
02/02526528505523-0.57%5,40028億6813万+3.36%48.160.92
02/01525526514526+0.96%4,40028億8458万+4.16%48.440.93
01/31518527510521+0.58%12,50028億5716万+3.58%47.980.92
01/30515525513518+1.17%6,40028億4071万+3.19%47.70.92
01/29514515508512-0.19%3,10028億780万+2.4%47.150.91
01/26512513511513+0.2%70028億1329万+2.6%47.240.91
01/25505512505512+1.39%3,90028億780万+2.61%47.150.91
01/24504511503505-1.37%4,90027億6942万+1.61%46.50.89
01/23509512504512+0.79%7,70028億780万+3.02%47.150.91
01/22505511502508+0.99%4,80027億8587万+2.42%46.780.9
01/19501503501503+0.4%70027億5845万+1.62%46.320.89
01/18501501501501+0.8%70027億4748万+1.21%46.130.89
01/17502502497497-1.58%3,70027億2554万+0.4%45.770.88
01/16498505498505+1.61%2,40027億6942万+2.02%46.50.89
01/15503504497497-1.19%11,90027億2554万+0.4%45.770.88
01/12507507503503-1.76%2,60027億5845万+1.62%46.320.89
01/11508512506512+0.79%6,90028億780万+3.64%47.150.91
01/10504513504508-0.2%4,50027億8587万+2.83%46.780.9
01/09508509508509+0.2%1,40027億9135万+3.04%46.870.9
01/055025105025080%2,00027億8587万+3.04%46.780.9
01/04495508490508+3.46%5,70027億8587万+3.04%46.780.9
2023
12/29488491488491+0.61%1,70026億9264万-0.2%45.210.86
12/28481488481488+1.04%1,60026億7619万-1.01%44.940.85
12/27484492480483-0.82%14,60026億4877万-2.03%44.480.84
12/26488491480487-1.02%16,00026億7070万-1.22%44.850.85
12/25487494487492+1.03%8,40026億9812万-0.2%45.310.86
12/22489489480487+1.04%12,90026億7070万-1.02%44.850.85
12/21486486482482-1.03%4,00026億4328万-2.03%44.380.84
12/20489489484487-0.61%4,50026億7070万-1.02%44.850.85

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
2019年
9月期
1,970
10/17
563
8/29
3,811,800
10/10
103億4250万30億6975万+18.08%
9/27
-30.76%
5/20
2020年
9月期
1,158
1/22
360
4/6
229,200
2/20
63億1399万19億6290万+24.33%
12/2
-43.87%
3/19
2021年
9月期
700
3/22
443
10/30
412,100
9/15
38億3390万24億1545万+17.1%
2/25
-17.69%
4/23
2022年
9月期
578
8/4

7/26
420
3/8

1/27

他4件
62,400
7/22
31億6931万23億244万+10.51%
6/6
-8.4%
12/20
2023年
9月期
652
8/8
445
12/23
260,200
2/15
35億7556万24億4038万+29.82%
2/17
-11.99%
10/4
最新513
2024/5/22
40028億3442万-2.29%
525

年間値上がり率

2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-53%(0.47倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/05/22 vs 2023/12/29
4%(1.04倍)
過去安値
360円(2020/04/06)
43%(1.43倍)
513円(5/22)