7367 セルム

7367
2024/04/19
時価
81億円
PER 予
10.12倍
2022年以降
9-26.98倍
(2022-2023年)
PBR
2.23倍
2022年以降
1.15-3.15倍
(2022-2023年)
配当 予
3.03%
ROE 予
22.04%
ROA 予
13.38%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
654
始値
652
高値
654
安値
624
終値 -3.98%
628
出来高 +148.39%
15,400

乖離率

株価(5日)
移動平均値
-4.12%
655
株価(25日)
移動平均値
-7.92%
682
出来高(5日)
移動平均値
+82.03%
8,460

2023/11/22~2024/04/19

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
04/19652654624628-3.98%15,40081億710万-7.92%10.122.23
04/18643658643654+0.77%6,20084億4274万-4.53%10.542.32
04/17664664640649-2.41%9,30083億7820万-5.39%10.462.31
04/16680680662665-1.77%6,60085億8475万-3.48%10.722.36
04/15672679666677+0.45%4,80087億3966万-1.88%10.912.4
04/12675677666674+0.45%1,50087億93万-2.74%10.862.39
04/11667672667671+0.3%2,60086億6220万-3.31%10.812.38
04/10668675666669+0.45%3,20086億3638万-4.02%10.782.38
04/09667670664666+0.6%50085億9766万-4.72%10.732.37
04/08669670658662-0.6%5,10085億4602万-5.7%10.672.35
04/056636726606660%7,40085億9766万-5.53%10.732.37
04/046706796606660%12,90085億9766万-6.06%10.732.37
04/03681684666666-2.06%12,80085億9766万-6.59%10.732.37
04/02700705676680-3%13,30087億7839万-5.16%10.962.42
04/01705708701701-0.14%3,20090億4948万-2.64%11.32.49
03/296987066887020%12,40090億6239万-2.5%11.312.49
03/28697715697702-0.85%6,30090億6239万-2.5%11.312.49
03/27716716701708-0.98%4,30091億3985万-1.8%11.412.51
03/26718718711715+0.56%3,30092億3022万-0.83%11.522.54
03/25715722711711-0.28%4,00091億7858万-1.25%11.462.53
03/22710713700713+0.99%4,20092億440万-0.83%11.492.53
03/21710710700706+1.29%5,00091億1403万-1.81%11.382.51
03/19700704695697-0.57%7,30089億9785万-3.33%11.232.48
03/18705711690701+0.86%8,50090億4948万-3.44%11.32.49
03/15692704690695-0.57%5,50089億7203万-4.92%11.22.47
03/14691706688699+1.3%2,60090億2367万-4.9%11.262.48
03/13716716686690-3.23%17,70089億748万-6.76%11.122.45
03/12702713695713+1.42%9,90092億440万-4.3%11.492.53
03/11728728703703-4.61%15,10090億7530万-6.14%11.332.5
03/08733741713737+1.94%12,90095億1422万-2.25%11.882.62
03/07740740720723-0.69%6,50093億3349万-4.62%11.652.57
03/06710740710728+1.53%14,80093億9804万-4.46%11.732.59
03/05736740715717-3.89%19,40092億5603万-6.15%11.552.55
03/04756756736746-0.8%11,60096億3041万-2.74%12.022.65
03/01763765751752-0.92%13,80097億786万-2.08%12.122.67
02/29761766753759-0.26%5,60097億9823万-1.43%12.232.7
02/28761771761761-0.65%4,000105億895万-1.3%12.262.7
02/27764807764766+1.86%55,400105億7800万-1.03%12.342.72
02/26709754701752+7.58%60,500103億8466万-2.97%12.122.67
02/22722722696699-1.13%18,50096億5277万-10.15%11.262.48
02/21730730704707-3.28%11,20097億4330万-9.71%11.392.51
02/20717735715731+2.52%19,400100億7405万-6.88%11.782.6
02/19693717685713+4.39%37,50098億2599万-9.29%11.492.53
02/16681700670683-0.87%31,50094億1255万-13.32%11.012.43
02/15720720688689-4.31%45,30094億9524万-12.9%11.12.45
02/14741741720720-2.7%23,50099億2246万-9.43%11.62.56
02/13753768737740-10.63%113,700101億9808万-7.04%11.922.63
02/09811828811828+1.97%32,400114億1083万+3.89%13.342.94
02/08819821810812+0.12%11,200111億9033万+2.27%13.082.88
02/07831833803811-0.61%26,500111億7655万+2.4%13.072.88
02/06821825815816-0.49%9,800112億4545万+3.55%13.152.9
02/05820826816820+0.12%16,500113億58万+4.59%13.212.91
02/02830830819819-1.33%7,000112億8680万+5%13.22.91
02/01830835812830+0.24%45,300114億3839万+6.82%13.372.95
01/31817829805828+1.72%17,900114億1083万+6.98%13.342.94
01/30805824804814+2.39%27,600112億1789万+5.85%13.122.89
01/29800801791795+1.27%8,100109億5605万+3.92%12.812.82
01/26769788765785+1.42%24,100108億1824万+3.15%12.652.79
01/25794799751774-2.52%46,400106億6664万+2.11%12.472.75
01/24798809782794-0.75%22,000109億4227万+5.03%12.792.82
01/23818819796800-2.2%13,800110億2496万+6.1%12.892.84
01/22808821806818+2.38%11,700112億7302万+8.63%13.182.91
01/19824830792799-3.03%19,600110億1117万+6.53%12.872.84
01/18835842800824-0.24%54,700113億5570万+10.01%13.282.93
01/17780845778826+9.55%110,500113億8327万+10.72%13.312.93
01/16762762753754-1.18%6,500103億9102万+1.34%12.152.68
01/15762774755763+0.13%16,600105億1505万+2.28%12.292.71
01/12766767748762-0.52%17,800105億127万+2.14%12.282.71
01/11761766746766+0.13%30,400105億5639万+2.54%12.342.72
01/10769770754765-0.13%7,400105億4261万+2.27%12.332.72
01/09759769752766+1.19%14,100105億5639万+2.27%12.342.72
01/05750764747757+0.53%14,500104億3236万+0.8%12.22.69
01/04752775741753-0.53%25,200103億7724万+0.13%12.132.67
2023
12/29773797733757+5.73%124,200104億3236万+0.4%12.22.91
12/28715721712716+0.28%5,80098億6733万-5.29%11.542.75
12/27722739698714-0.7%45,40098億3977万-6.05%11.52.74
12/26746750710719-3.62%23,30099億868万-5.89%11.592.76
12/25740787740746+0.4%41,600102億8077万-2.86%12.022.87
12/22750750724743+4.94%39,600102億3943万-3.26%11.972.85
12/21707712695708-0.98%16,10097億5708万-7.93%11.412.72
12/20733733714715+0.28%15,30098億5355万-7.26%11.522.75
12/19702721690713+1.57%16,80098億2599万-7.64%11.492.74
12/18729729683702-3.31%28,40096億7440万-9.3%11.312.7
12/15737756701726-3.07%38,700100億515万-6.44%11.72.79
12/14761768739749-1.58%7,400103億2211万-3.48%12.072.88
12/13770770756761+0.53%4,900104億8749万-2.06%12.262.92
12/12763768757757-1.69%3,200104億3236万-2.57%12.22.91
12/11752775752770+2.26%7,800106億1152万-1.03%12.412.96
12/08770772753753-2.71%10,500103億7724万-2.96%12.132.89
12/07793793762774-1.9%12,400106億6664万-0.13%12.472.97
12/06776791776789+1.02%8,400108億7336万+2.07%12.713.03
12/05778785770781-0.64%15,800107億6311万+1.3%12.583
12/04789790777786-0.25%6,200108億3202万+2.21%12.673.02
12/01789789772788-0.13%9,100108億5958万+2.74%12.73.03
11/30798798789789-1.87%8,500108億7336万+3.14%12.713.03
11/29803805797804+0.63%6,800110億8008万+5.37%12.963.09
11/287998007907990%8,000110億1117万+4.99%12.873.07
11/27802807795799-0.37%4,800110億1117万+5.13%12.873.07
11/24803808785802-1.35%12,900110億5252万+5.67%12.923.08
11/22828830800813-0.61%12,700112億411万+7.4%13.13.12

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2022年
3月期
773
1,545
4/6
342
684
1/28
11,169,000
5,584,500
4/6
+20.68%
8/17
-25.48%
5/17
2023年
3月期
853
3/9
388
776
5/17
1,517,600
7/13
+42.55%
6/10
-12.54%
1/5
最新628
2024/4/19
15,400-7.92%
682

年間値上がり率

2022/12/30 vs 2021/12/30
38%(1.38倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/04/19 vs 2023/12/29
-17%(0.83倍)
過去安値
342円(2022/01/28)
84%(1.84倍)
628円(4/19)