7591 エクセル

7591
2020/03/27
時価
145億円
PER 予
15.73倍
2010年以降
赤字-44.87倍
(2010-2019年)
PBR
0.57倍
2010年以降
0.23-1.04倍
(2010-2019年)
配当 予
1.13%
ROE 予
3.65%
ROA 予
2.44%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,579
始値
1,579
高値
1,597
安値
1,576
終値 +1.14%
1,597
出来高 +102.56%
63,400

乖離率

株価(5日)
移動平均値
+1.14%
1,579
株価(25日)
移動平均値
+0.31%
1,592
出来高(5日)
移動平均値
+25.94%
50,340

2019/10/29~2020/03/27

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
2020
03/271,5791,5971,5761,597+1.14%63,400145億1154万+0.31%11.250.57
03/261,5711,5881,5711,579+0.57%31,300143億4798万-0.82%11.120.57
03/251,5711,5791,5651,570-0.25%94,600142億6620万-1.38%11.060.56
03/241,5761,5901,5701,574-0.13%31,500143億255万-1.19%11.090.57
03/231,5701,5921,5691,576-0.63%30,900143億2072万-1.13%11.10.57
03/191,5891,5891,5801,586-0.19%20,900144億1159万-0.56%11.170.57
03/181,5901,5901,5831,589-0.13%69,100144億3885万-0.44%11.20.57
03/171,5931,5931,5851,591-0.25%47,800144億5702万-0.31%11.210.57
03/161,5901,5961,5901,595-0.06%20,900144億9337万-0.06%11.240.57
03/131,5941,5961,5941,596+0.06%24,700145億246万0%11.240.57
03/121,5971,5971,5941,595-0.13%23,700144億9337万-0.06%11.240.57
03/111,5961,5971,5951,5970%36,700145億1154万+0.06%11.250.57
03/101,5951,5971,5951,597+0.06%20,500145億1154万+0.06%11.250.57
03/091,5961,5981,5941,596-0.06%30,900145億246万0%11.240.57
03/061,5971,5971,5961,597-0.13%9,700145億1154万+0.06%11.250.57
03/051,5961,5991,5951,599+0.19%18,300145億2972万+0.19%11.270.58
03/041,5961,5991,5941,5960%33,300145億246万0%11.240.57
03/031,5961,5981,5941,5960%19,000145億246万0%11.240.57
03/021,5961,5981,5961,5960%21,000145億246万0%11.240.57
02/281,5961,5981,5961,596-0.06%21,400145億246万0%11.240.57
02/271,5961,5981,5961,597+0.13%53,400145億1154万+0.06%11.250.57
02/261,5961,5971,5951,595-0.13%37,400144億9337万-0.06%11.240.57
02/251,5961,5981,5961,597+0.13%45,300145億1154万+0.06%11.250.57
02/211,5961,5981,5951,5950%50,500144億9337万-0.06%11.240.57
02/201,5961,5991,5931,595-0.06%30,200144億9337万-0.06%11.240.57
02/191,5961,5981,5891,596+0.31%189,100145億246万0%11.240.57
02/181,5961,5961,5851,591-0.06%98,600144億5702万-0.31%11.210.57
02/171,5981,6001,5771,592-0.69%229,000144億6611万-0.25%11.220.57
02/141,5981,6031,5981,603+0.25%11,900145億6606万+0.44%11.290.58
02/131,5971,6001,5971,599+0.13%30,500145億2972万+0.25%11.270.58
02/121,5971,5991,5971,5970%16,000145億1154万+0.13%11.250.57
02/101,5961,5981,5961,597+0.06%10,000145億1154万+0.13%11.250.57
02/071,5961,5981,5961,5960%3,800145億246万+0.06%11.240.57
02/061,5961,5981,5961,5960%19,300145億246万+0.13%11.240.57
02/051,5961,5971,5961,5960%30,200145億246万+0.13%11.240.57
02/041,5961,5971,5961,5960%18,700145億246万+0.13%11.240.57
02/031,5961,5971,5961,5960%11,500145億246万+0.13%11.240.57
01/311,5961,5981,5961,596-0.06%20,100145億246万+0.13%11.240.57
01/301,5981,5991,5961,5970%35,600145億1154万+0.25%11.250.57
01/291,5961,5991,5961,597+0.06%16,500145億1154万+0.25%11.250.57
01/281,5961,5971,5951,5960%28,100145億246万+0.19%11.240.57
01/271,5961,5971,5951,5960%28,400145億246万+0.19%11.240.57
01/241,5961,5971,5961,596+0.06%5,800145億246万+0.25%11.240.57
01/231,5951,5971,5951,5950%31,000144億9337万+0.19%11.240.57
01/221,5971,5971,5951,5950%7,200144億9337万+0.19%11.240.57
01/211,5951,5971,5941,595-0.06%16,600144億9337万+0.19%11.240.57
01/201,5931,5981,5931,596+0.19%17,200145億246万+0.31%11.240.57
01/171,5931,5951,5931,593-0.06%29,900144億7520万+0.95%11.220.57
01/161,5931,5941,5921,594+0.06%12,900144億8428万+1.98%11.230.57
01/151,5931,5951,5921,593+0.06%25,300144億7520万+2.84%11.220.57
01/141,5921,5931,5911,5920%21,200144億6611万+3.78%11.220.57
01/101,5961,5961,5911,592-0.25%23,500144億6611万+4.74%11.220.57
01/091,5971,5971,5921,596+0.31%11,200145億246万+5.91%11.240.57
01/081,5911,5951,5891,5910%57,100144億5702万+6.64%11.210.57
01/071,5911,5931,5911,5910%28,500144億5702万+7.65%11.210.57
01/061,5911,5941,5901,5910%27,300144億5702万+8.6%11.210.57
2019
12/301,5921,5931,5911,591-0.25%14,500144億5702万+9.57%11.210.57
12/271,5951,5951,5921,595+0.13%19,400144億9337万+10.76%11.240.57
12/261,5901,5961,5901,593+0.31%12,200144億7520万+11.55%11.220.57
12/251,5911,5941,5871,588-0.25%76,300144億2976万+12.23%11.190.57
12/241,5901,5981,5871,592+0.13%85,100144億6611万+13.63%11.220.57
12/231,5911,5921,5891,5900%18,000144億4794万+14.55%11.20.57
12/201,5901,5931,5891,590-0.06%15,000144億4794万+15.64%11.20.57
12/191,5861,6021,5841,591+0.38%105,600144億5702万+16.81%11.210.57
12/181,5921,5951,5851,585-0.44%62,100144億250万+17.49%11.170.57
12/171,5941,5971,5921,592-0.13%47,900144億6611万+19.25%11.220.57
12/161,5981,5981,5931,594-0.13%42,200144億8428万+20.39%11.230.57
12/131,5961,6041,5931,596+0.06%114,700145億246万+21.83%11.240.57
12/121,5921,5991,5921,595+0.19%113,300144億9337万+23.07%11.240.57
12/111,5951,5991,5911,592+1.99%452,800144億6611万+24.08%11.220.57
12/101,5611,5611,5611,561+23.79%18,500141億8442万+22.91%110.56
12/091,2371,2711,2371,261+2.11%19,100114億5839万+0.24%8.880.45
12/061,2391,2431,2301,235+0.24%6,100112億2214万-1.75%8.70.44
12/051,2311,2441,2291,232+0.41%7,900111億9488万-2.07%8.680.44
12/041,2321,2351,2161,227-1.05%18,600111億4944万-2.62%8.640.44
12/031,2501,2591,2351,240-1.27%16,700112億6757万-1.67%8.740.45
12/021,2321,2601,2321,256+1.95%14,700114億1296万-0.48%8.850.45
11/291,2411,2411,2121,232-0.56%22,000111億9488万-2.3%8.680.44
11/281,2621,2621,2351,239-1.74%16,800112億5848万-1.82%8.730.45
11/271,2961,2961,2611,261-1.41%13,400114億5839万-0.08%8.880.45
11/261,2911,3101,2791,279-1.16%15,600116億2195万+1.51%9.010.46
11/251,2901,3041,2851,294+1.25%21,400117億5826万+2.94%9.120.47
11/221,2531,2931,2491,278+0.87%24,600116億1287万+2%90.46
11/211,2601,2691,2381,267+1.85%38,200115億1291万+1.36%8.930.46
11/201,2541,2631,2331,244-1.58%20,400113億392万-0.24%8.760.45
11/191,2581,2701,2531,264-0.08%17,800114億8565万+1.53%8.910.45
11/181,2671,2751,2431,265-0.16%30,700114億9474万+1.85%8.910.46
11/151,2571,2701,2551,267+0.8%18,600115億1291万+2.18%8.930.46
11/141,2671,2751,2501,257+0.16%27,700114億2205万+1.53%8.860.45
11/131,3021,3021,2501,255-3.39%21,300114億387万+1.62%8.840.45
11/121,2631,3061,2481,299+3.75%25,400118億369万+5.35%9.150.47
11/111,2601,2671,2451,252-0.56%19,200113億7661万+1.79%8.820.45
11/081,2711,2901,2541,259+0.08%24,200114億4022万+2.36%8.870.45
11/071,2601,2641,2451,258-0.94%14,200114億3113万+2.28%8.860.45
11/061,2811,2811,2591,270+1.52%11,400115億4017万+3.42%8.950.46
11/051,2201,2691,2201,251+0.32%34,400113億6753万+1.87%8.810.45
11/011,2401,2541,2381,247-0.48%13,400113億3118万+1.46%8.790.45
10/311,2451,2651,2231,253-1.73%37,000113億8570万+1.87%8.830.45
10/301,2801,2881,2371,275+0.47%94,000115億8561万+3.49%8.980.46
10/291,2821,2921,2691,269-0.16%23,300115億3109万+3%8.940.46

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
2007年
3月期
3,360
4/7
1,964
11/10
107,200
4/6
--+9.84%
12/21
-17.75%
6/8
2008年
3月期
2,250
7/9
870
3/17
147,700
8/20
--+17%
5/7
-24.7%
1/22
2009年
3月期
1,545
6/17
501
10/28
259,900
5/19
--+19.98%
5/8
-32.82%
10/10
2010年
3月期
1,271
3/31
774
4/30
50,200
1/25
115億4830万-+16.55%
4/5
-11.95%
11/20
2011年
3月期
1,380
4/26
734
3/15
72,500
3/15
125億3868万66億6912万+8.44%
12/8
-22.71%
3/15
2012年
3月期
1,062
4/1
681
11/22
47,900
3/15
96億4933万61億8756万+7.78%
1/5
-9.08%
10/5
2013年
3月期
995
3/25
638
11/13
55,500
2/1
90億4057万57億9686万+12.42%
2/4
-6.47%
4/2
2014年
3月期
1,400
5/22
828
4/2
191,200
5/16
127億2040万75億2320万+32.09%
5/20
-10.85%
6/13
2015年
3月期
2,497
8/4
1,050
10/17
1,539,600
10/17
226億8962万95億4109万+51.77%
5/21
-45.9%
10/17
2016年
3月期
2,120
7/15
1,158
2/12
2,876,000
7/15
192億6392万105億2246万+30.58%
7/16
-24.71%
8/25
2017年
3月期
1,588
1/11
1,120
8/23
81,800
10/21
144億2976万101億7716万+8.68%
11/1
-10.66%
8/12
2018年
3月期
2,973
10/27
1,399
4/19
398,200
10/27
270億1492万127億1237万+22.96%
10/27
-11.44%
2/6
2019年
3月期
2,946
5/14

4/26
1,725
10/16

10/15
93,400
6/22
267億6958万156億7465万+11.83%
2/20
-16.54%
8/6

年間値上がり率

2003/12/30 vs 2002/12/30
80%(1.8倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)