7086 きずな HD

7086
2024/05/17
時価
106億円
PER 予
11.88倍
2020年以降
8.36-37.88倍
(2020-2023年)
PBR
1.82倍
2020年以降
0.97-2.25倍
(2020-2023年)
配当 予
0%
ROE 予
15.35%
ROA 予
2.8%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,495
始値
1,495
高値
1,548
安値
1,493
終値 +3.55%
1,548
出来高 +161.31%
52,000

乖離率

株価(5日)
移動平均値
+2.38%
1,512
株価(25日)
移動平均値
+7.72%
1,437
出来高(5日)
移動平均値
+33.61%
38,920

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
05/171,4951,5481,4931,548+3.55%52,000106億9268万+7.72%11.881.82
05/161,5111,5201,4861,495-0.53%19,900103億2658万+4.69%11.471.76
05/151,5321,5391,5001,503-0.07%25,800103億8184万+5.77%11.531.77
05/141,4951,5311,4951,504-0.27%29,200103億8875万+6.44%11.541.77
05/131,5201,5341,4971,508-0.07%67,700104億1638万+7.18%11.571.78
05/101,5201,5321,4901,509-0.72%21,700104億2329万+7.86%11.581.78
05/091,5341,5341,4831,520+0.2%22,800104億9927万+9.12%11.671.79
05/081,5031,5311,4871,517+0.93%28,700104億7855万+9.29%11.641.79
05/071,4851,5261,4851,503+3.02%29,200103億8184万+8.52%11.531.77
05/021,5091,5261,4591,459-4.08%28,000100億7792万+5.72%11.21.72
05/011,5201,5331,4901,521-0.46%40,200105億618万+10.46%11.671.79
04/301,5461,5651,5191,528+0.53%58,100105億5453万+11.37%11.731.8
04/261,4801,5251,4801,520+2.15%43,700104億9927万+11.27%11.671.79
04/251,5151,5451,4881,488-0.53%84,500102億7823万+9.09%11.421.75
04/241,4531,5131,4431,496+2.68%49,800103億3349万+9.76%11.481.76
04/231,4241,4781,4231,457+2.39%45,700100億6410万+7.05%11.181.72
04/221,3701,4541,3701,423+4.86%124,60098億2925万+4.86%10.921.68
04/191,3421,3651,3081,357+0.52%85,70093億7336万+0.22%10.411.6
04/181,2751,3681,2751,350+5.47%75,50093億2501万-0.3%10.361.59
04/171,2661,2861,2351,280+1.43%87,30088億4149万-5.47%9.821.51
04/161,2901,2911,2541,262-2.17%76,20087億1716万-7%9.691.49
04/151,2371,3161,2371,290+1.82%87,40089億1056万-5.29%9.91.52
04/121,2851,2941,2491,267-2.61%134,00087億5169万-7.25%9.721.49
04/111,3271,3341,2891,301-2.25%75,30089億8654万-5.11%9.981.53
04/101,3581,3701,3281,331+1.06%43,70091億9377万-3.2%10.211.57
04/091,3121,3241,2971,317+0.46%29,50090億9575万-4.43%10.111.55
04/081,3101,3111,2851,311+0.15%32,40090億5562万-5.07%10.061.54
04/051,3171,3221,2951,309-2.6%40,40090億4180万-5.49%10.051.54
04/041,3421,3441,3141,344+1.66%22,40092億8356万-3.17%10.311.58
04/031,3321,3481,3051,322-2.36%54,30091億3160万-4.89%10.151.56
04/021,4041,4041,3421,354-3.35%52,60093億5264万-2.73%10.391.59
04/011,4251,4251,3931,401-1.96%31,30096億7729万+0.65%10.751.65
03/291,3821,4401,3821,429+3.63%48,20098億7069万+2.88%10.971.68
03/281,3931,4161,3751,379-1.01%21,90095億2532万-0.51%10.581.62
03/271,3961,4151,3691,393+0.22%28,60096億2203万+0.58%10.691.64
03/261,3951,4051,3551,390+0.22%33,70096億130万+0.36%10.671.64
03/251,4661,4861,3761,387-5.71%66,40095億8058万+0.29%10.641.63
03/221,4691,4791,4571,471+0.48%29,700101億6081万+6.59%11.291.73
03/211,4521,4901,4521,464+1.74%68,300101億1099万+6.4%11.241.72
03/191,3701,4391,3701,439+5.81%77,50099億3833万+4.65%11.041.7
03/181,3411,3671,3361,360+1.87%23,60093億9272万-0.95%10.441.6
03/151,3561,3581,3351,335-1.69%19,80092億2006万-2.91%10.251.57
03/141,3471,3601,3221,358+0.82%29,60093億7891万-1.45%10.421.6
03/131,3771,3891,3361,347-1.61%29,00093億294万-2.46%10.341.59
03/121,3531,3691,3161,369-0.8%83,30094億5488万-1.16%10.511.61
03/111,3811,3861,3571,380-1.15%41,70095億3085万-0.58%10.591.63
03/081,3921,3961,3781,396-0.29%35,90096億4135万+0.43%10.711.64
03/071,4131,4451,3961,400+0.14%54,10096億6898万+0.65%10.741.65
03/061,3781,4101,3781,398+0.72%23,30096億5517万+0.43%10.731.65
03/051,3871,3881,3431,388-0.57%37,50095億8610万-0.29%10.651.63
03/041,4301,4401,3961,396-1.2%38,40096億4135万+0.14%10.711.64
03/011,4171,4281,4001,413+1.87%41,40097億5876万+1.22%10.841.66
02/291,4001,4001,3661,387-0.29%38,90095億7920万-0.72%10.641.63
02/281,3681,4211,3621,391+1.68%41,50096億682万-0.57%10.681.64
02/271,3671,3761,3471,368+0.51%45,60094億4797万-2.43%10.51.61
02/261,3451,3801,3451,361+1.95%40,40093億9963万-2.99%10.451.6
02/221,3591,3591,3271,335+0.07%31,20092億2006万-4.91%10.251.57
02/211,3681,3741,3341,334-2.49%21,60092億1316万-5.32%10.241.57
02/201,3911,3911,3561,368-1.37%25,40094億4797万-3.18%10.51.61
02/191,3311,3871,3311,387+3.51%32,20095億7920万-1.91%10.641.63
02/161,3251,3551,3061,340+2.6%72,70092億5459万-5.5%10.281.58
02/151,3891,3891,2991,306-5.98%150,70090億1978万-8.35%10.021.54
02/141,4191,4211,3801,389-3.07%43,10095億9301万-3.07%10.661.64
02/131,4171,4351,3981,433+2.87%71,40098億9689万-0.35%111.69
02/091,4031,4131,3931,393-0.71%18,00096億2063万-3.33%10.691.64
02/081,4101,4251,3821,403-0.5%36,90096億8970万-3.11%10.771.65
02/071,4221,4301,4091,410-0.84%21,20097億3804万-3.03%10.821.66
02/061,4521,4521,4131,422-2.07%18,20098億2092万-2.67%10.911.67
02/051,4501,4551,4351,452+0.69%27,200100億2811万-1.02%11.141.71
02/021,4291,4571,4291,442+1.12%21,90099億5905万-1.9%11.071.7
02/011,4381,4381,3991,426-0.83%29,90098億4855万-3.26%10.941.68
01/311,4181,4381,4031,438+1.48%20,10099億3142万-2.84%11.041.69
01/301,4061,4301,4061,417+1%20,10097億8639万-4.64%10.871.67
01/291,4401,4401,3991,403-1.82%62,30096億8970万-6.09%10.771.65
01/261,4391,4621,4201,429-0.83%33,30098億6926万-4.99%10.971.68
01/251,4661,4661,4291,441-0.96%44,30099億5214万-4.63%11.061.7
01/241,4551,4691,4411,455+1.25%32,600100億4883万-4.02%11.171.71
01/231,4751,4761,4221,437-1.3%46,60099億2452万-5.46%11.031.69
01/221,4001,4651,3991,456+5.05%85,100100億5428万-4.52%11.171.71
01/191,3981,4171,3761,386-0.72%53,20095億7090万-9.47%10.641.63
01/181,4411,4501,3901,396-4.32%111,30096億3996万-9.53%10.711.64
01/171,4481,4661,4341,459+2.17%75,500100億7500万-6.11%11.21.72
01/161,3941,4451,3821,428+2.44%113,10098億6093万-8.58%10.961.68
01/151,4081,4251,3811,394-6.38%284,70096億2615万-11.38%10.71.64
01/121,5051,5141,4711,489-1.46%49,000102億8216万-6.06%11.431.75
01/111,5131,5361,5031,5110%27,900104億3408万-5.33%11.61.78
01/101,5211,5331,5051,511-0.59%18,100104億3408万-5.8%11.61.78
01/091,5181,5441,4921,520+0.13%43,200104億9623万-5.71%11.671.79
01/051,5461,5481,4981,518-2.06%72,900104億8242万-6.35%11.651.79
01/041,5501,5501,5221,550-0.96%24,000107億339万-4.85%11.91.83
2023
12/291,5591,5881,5351,565-0.51%22,600108億697万-4.22%12.011.84
12/281,5781,5781,5591,573-0.25%18,200108億6222万-4.03%12.071.85
12/271,5601,5801,5381,577+3.75%66,300108億8984万-4.02%12.11.86
12/261,5331,5611,5031,520-1.87%40,800104億9623万-7.77%11.671.79
12/251,5901,5951,5431,549-2.27%28,600106億9649万-6.4%11.891.82
12/221,5871,6061,5821,585-0.38%23,400109億4508万-4.52%12.161.87
12/211,5781,6151,5781,591-1.06%21,600109億8651万-4.27%12.211.87
12/201,6351,6521,5981,608-2.43%34,800111億391万-3.48%12.341.89
12/191,6271,6481,5811,648+3.26%20,500113億8012万-1.32%12.651.94
12/181,5651,6001,5651,596+0.82%17,000110億2104万-4.6%12.251.88

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
5月期
1,170
2,340
4/20

2,340
3/6
809
1,618
3/23
3,529,400
1,764,700
3/6
80億5950万55億7277万+21.15%
4/20
-28.84%
7/2
2021年
5月期
959
1,918
6/3
557
1,114
12/28
539,400
269,700
7/16
66億604万38億3687万+23.77%
1/19
-26.26%
7/3
2022年
5月期
1,288
2,575
7/19
728
1,456
1/28
1,296,400
648,200
7/19
88億6890万50億1480万+36.39%
7/19
-19.5%
1/19
2023年
5月期
1,613
4/18
867
1,733
6/17
608,000
4/17
111億2877万59億6885万+32.86%
4/17
-9.02%
11/14
最新1,548
2024/5/17
52,000106億9268万+7.72%
1,437

年間値上がり率

2021/12/30 vs 2020/12/30
65%(1.65倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
61%(1.61倍)
2024/05/17 vs 2023/12/29
-1%(0.99倍)
過去安値
557円(2020/12/28)
178%(2.78倍)
1,548円(5/17)