7084 Kids Smile HD

7084
2024/05/17
時価
28億円
PER
21.53倍
2020年以降
3.3-30.37倍
(2020-2024年)
PBR
0.45倍
2020年以降
0.42-2.33倍
(2020-2024年)
配当
0%
ROE
2.09%
ROA
0.93%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
870
始値
875
高値
875
安値
875
終値 +0.57%
875
出来高 -97.14%
100

乖離率

株価(5日)
移動平均値
-0.79%
882
株価(25日)
移動平均値
+0.57%
870
出来高(5日)
移動平均値
-92.86%
1,400

2023/12/08~2024/05/17

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
05/17875875875875+0.57%10028億4239万+0.57%21.530.45
05/16877888862870+0.93%3,50028億2615万-0.23%21.410.45
05/15898899862862-4.12%1,10028億16万-1.37%21.210.44
05/14900900899899-0.44%1,00029億2035万+2.63%22.120.46
05/13905905887903+0.11%1,30029億3335万+3.2%22.220.46
05/10880908876902+4.28%2,60029億3010万+3.09%22.20.46
05/09851865851865+1.53%20028億990万-1.14%21.290.44
05/07854854852852-1.96%40027億6767万-2.85%20.970.44
05/02861869861869+0.93%40028億2290万-1.14%21.390.45
05/01863869846861-0.81%2,40027億9691万-2.16%21.190.44
04/30852868852868+0.12%50028億1965万-1.59%21.360.45
04/26837867837867+0.12%1,30028億1640万-1.7%21.340.45
04/24860866855866+1.88%80028億1315万-1.81%21.310.45
04/23844850844850+0.95%80027億6118万-3.52%20.920.44
04/22837842830842+0.72%3,80027億3140万-4.54%20.720.43
04/19839841820836-1.65%3,90027億1194万-5.32%20.570.43
04/18851851837850-0.47%58,80027億5735万-3.95%20.920.44
04/17881887854854-3.06%13,70027億7033万-3.72%21.020.44
04/16878881859881+0.11%50028億5791万-0.68%21.680.45
04/15878880869880+0.11%12,90028億5467万-0.79%21.660.45
04/128498798498790%1,90028億5143万-0.68%21.630.45
04/10877891877879+0.11%30028億5143万-0.57%21.630.45
04/09878880878878-0.57%1,00028億4818万-0.57%21.610.45
04/08884885883883+0.34%12,60028億6440万0%21.730.45
04/05885885880880-4.03%20028億5467万-0.34%21.660.45
04/03917917917917-0.22%10029億7470万+3.85%22.570.47
04/02918919918919+0.11%60029億8119万+4.2%22.620.47
04/01890920890918+3.49%1,40029億7794万+4.32%22.590.47
03/29891920887887-1.44%1,20028億7738万+1.03%21.80.46
03/288879008869000%60029億1955万+2.51%22.120.46
03/27916917900900-1.32%1,20029億1955万+2.62%22.120.46
03/26900916900912+0.55%1,60029億5848万+4.23%22.410.47
03/25902929902907+1.11%13,50029億4226万+3.78%22.290.47
03/22885910885897+0.79%2,10029億982万+2.99%22.040.46
03/21878890868890+1.25%12,60028億8711万+2.18%21.870.46
03/19877879877879+2.69%30028億5143万+0.8%21.60.45
03/18859869856856-0.35%90027億7682万-1.95%21.040.44
03/15874875859859-1.72%40027億8655万-1.83%21.110.44
03/14856874856874+0.34%3,60028億3521万-0.34%21.480.45
03/13895895868871-1.02%1,10028億2548万-0.91%21.410.45
03/12870886870880-0.56%3,10028億5467万-0.23%21.630.45
03/11885887871885+1.49%1,10028億7089万-0.11%21.750.45
03/08867884867872+0.58%2,30028億2872万-1.91%21.430.45
03/07850885850867+2.24%5,90028億1250万-2.91%21.310.44
03/06850856848848-0.35%1,10027億5086万-5.46%20.840.44
03/05856856851851-0.58%1,70027億6060万-5.55%20.910.44
03/04860875856856-1.04%2,50027億7682万-5.2%21.040.44
03/01873875865865-2.04%1,30028億601万-4.42%21.260.44
02/29869883869883-0.11%1,10028億6440万-2.54%21.70.45
02/28890899884884-1.12%1,20028億6765万-2.64%21.720.45
02/27879894875894+2.76%3,60029億9万-1.65%21.970.46
02/268708758708700%70028億2223万-4.29%21.380.45
02/22875875870870-0.57%50028億2223万-4.5%21.380.45
02/21885885875875+0.23%20028億3845万-4.16%21.50.45
02/20873873873873+0.69%20028億3196万-4.49%21.450.45
02/198678678678670%70028億1250万-5.35%21.310.44
02/16849888849867+2.85%2,50028億1250万-5.56%21.310.44
02/15933933838843-6.33%16,20027億3464万-8.27%20.720.43
02/14901902892900-0.77%1,50029億1955万-2.28%22.120.46
02/13910910905907-0.33%70029億4226万-1.52%22.290.47
02/09910910910910+0.11%20029億5199万-1.19%22.360.47
02/08905909904909-0.11%30029億4875万-1.09%22.340.47
02/07926926909910-1.83%1,10029億5199万-0.66%22.360.47
02/06928936927927-0.96%1,60030億714万+1.53%22.780.48
02/05935957930936-3.8%3,20030億3633万+2.97%230.48
02/02960973950973+0.21%1,60031億5636万+7.51%23.910.5
02/01975975967971+0.1%80031億4987万+7.89%23.860.5
01/319851,004960970-0.41%3,80031億4663万+8.38%23.840.5
01/30932974921974+3.95%3,60031億5960万+9.44%23.940.5
01/29946976910937+4%9,20030億3958万+5.88%23.030.48
01/26901901901901-0.11%10029億2279万+2.27%22.140.46
01/24902905902902-0.77%1,00029億2604万+2.5%22.170.46
01/22912912909909-0.33%1,50029億4875万+3.41%22.340.47
01/199159159129120%40029億5848万+3.99%22.410.47
01/189129129129120%50029億5848万+4.11%22.410.47
01/17943943912912-0.11%3,00029億5848万+4.35%22.410.47
01/16913913913913+0.44%10029億6172万+4.58%22.440.47
01/15905909905909+0.33%30029億4875万+4.24%22.340.47
01/12917935906906-1.52%2,20029億3901万+4.02%22.270.46
01/11915930915920+1.21%11,40029億8443万+5.75%22.610.47
01/10915915909909+0.11%2,50029億4875万+4.6%22.340.47
01/09889908884908+3.06%1,10029億4550万+4.61%22.310.47
01/05904905881881-2.54%1,50028億5791万+1.5%21.650.45
01/04892927889904-1.53%3,40029億3253万+4.03%22.220.46
2023
12/29889933879918+6.87%19,40029億7794万+5.64%22.560.47
12/28834860834859+3.25%80027億8655万-1.15%21.110.44
12/27839855830832+0.24%3,70026億9896万-4.37%20.450.43
12/26828830824830+0.24%5,30026億9247万-4.82%20.40.43
12/25830838828828-1.08%7,60026億8599万-5.37%20.350.43
12/22838853837837-0.24%1,50027億1518万-4.56%20.570.43
12/21838850836839-1.99%1,60027億2167万-4.66%20.620.43
12/20843856835856+1.3%6,40027億7682万-3.06%21.040.44
12/19843856843845+0.24%1,90027億4113万-4.52%20.770.44
12/18853868843843-1.06%6,10027億3464万-5.07%20.720.44
12/15856880841852-0.47%25,20027億6384万-4.48%20.940.44
12/14859859853856-2.51%1,70027億7682万-4.36%21.040.44
12/13865893829878+0.8%14,20028億4818万-2.23%21.580.45
12/12870871865871+0.11%5,50028億2548万-3.33%21.410.45
12/118858858708700%1,30028億2223万-3.55%21.380.45
12/08869888869870-1.14%2,20028億2223万-3.65%21.380.45

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
2020年
3月期
3,495
3/5
1,420
3/30
4,728,000
3/5
110億925万44億7300万+47.27%
4/20
-17.39%
4/8
2021年
3月期
2,743
4/21
1,280
4/3
439,400
4/21
86億4045万40億3200万+17.02%
10/5
-12.91%
7/31
2022年
3月期
1,960
4/5
968
3/8
197,700
4/5
62億1712万30億7049万+11.96%
4/13
-13.78%
12/28
2023年
3月期
1,301
1/10
843
12/27
667,200
1/20
42億1803万27億3313万+25.52%
1/25
-9.66%
12/23

5/25
2024年
3月期
1,236
6/12
824
12/26
77,500
10/4
40億828万26億7301万+9.42%
1/30
-10.4%
8/23
最新875
2024/5/17
10028億4239万+0.57%
870

年間値上がり率

2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/05/17 vs 2023/12/29
-5%(0.95倍)
過去安値
824円(2023/12/26)
6%(1.06倍)
875円(5/17)