7611 ハイデイ日高

7611
2024/03/27
時価
1041億円
PER 予
35.75倍
2010年以降
赤字-56.66倍
(2010-2023年)
PBR
4.24倍
2010年以降
0.91-4.82倍
(2010-2023年)
配当 予
1.28%
ROE 予
11.87%
ROA 予
9.04%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,699
始値
2,709
高値
2,734
安値
2,701
終値 +1.15%
2,730
出来高 +41.28%
145,800

乖離率

株価(5日)
移動平均値
+1.71%
2,684
株価(25日)
移動平均値
+3.64%
2,634
出来高(5日)
移動平均値
+22.58%
118,940

2023/10/27~2024/03/27

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
2024
03/272,7092,7342,7012,730+1.15%145,8001041億4162万+3.64%35.754.24
03/262,6832,7072,6592,699+1.43%103,2001029億5906万+2.43%35.344.2
03/252,6932,6932,6612,661-1.33%85,1001015億947万+0.95%34.844.14
03/222,6462,6992,6302,697+2.43%124,9001028億8277万+2.24%35.324.19
03/212,6492,6542,6222,633-0.04%135,7001004億4135万-0.3%34.484.09
03/192,6132,6402,5952,634+1.39%82,3001004億7950万-0.57%34.494.1
03/182,6282,6302,5782,598-0.95%118,600991億620万-2.22%34.024.04
03/152,6172,6362,6022,623+0.46%88,7001000億5988万-1.65%34.354.08
03/142,6022,6152,5622,611+0.35%91,700996億211万-2.47%34.194.06
03/132,5952,6052,5712,602+0.81%132,100992億5879万-3.2%34.074.05
03/122,5632,5812,5232,581+1.41%82,300984億5770万-4.48%33.84.01
03/112,5492,5592,5222,545-0.55%97,800970億8441万-6.33%33.323.96
03/082,5742,5762,5332,559-1.08%108,400976億1846万-6.44%33.513.98
03/072,5622,5872,5622,587+0.7%115,500986億8658万-6%33.874.02
03/062,5662,5792,5532,569-0.19%90,400979億9994万-7.12%33.643.99
03/052,5252,5822,5222,574+0.78%110,400981億9067万-7.44%33.74
03/042,5762,5902,5502,554-1.39%152,500974億2773万-8.56%33.443.97
03/012,6202,6292,5832,590-2.01%176,400988億103万-7.7%33.914.03
02/292,6902,6962,6312,643-1.75%174,3001008億2282万-6.14%34.614.11
02/282,6502,7082,6462,690+0.9%488,3001026億1574万-4.85%35.224.18
02/272,7122,7252,6622,666-1.77%855,5001017億21万-5.99%34.914.14
02/262,7082,7352,7082,714+1.04%328,0001035億3127万-4.67%35.544.22
02/222,6942,7072,6812,686-0.26%277,9001024億6315万-6.02%35.174.18
02/212,7062,7152,6742,693-0.66%246,1001027億3018万-6.17%35.264.19
02/202,7752,7802,7072,711-1.49%288,0001034億1683万-5.84%35.54.21
02/192,7202,7602,7092,752+0.84%229,6001049億8086万-4.74%36.044.28
02/162,7232,7412,7092,729+0.44%150,5001041億347万-5.77%35.734.24
02/152,7692,7692,7122,717-1.88%239,1001036億4571万-6.41%35.584.22
02/142,7912,8132,7612,769-1.67%271,5001056億2936万-4.88%36.264.31
02/132,8412,8472,7752,816-0.88%442,1001074億2227万-3.56%36.874.38
02/092,8562,8922,8342,841-0.49%239,9001083億7595万-2.81%37.24.42
02/082,8462,8622,7972,855-0.17%328,7001089億1001万-2.39%37.384.44
02/072,8802,8882,8282,860-0.9%218,2001091億75万-2.22%37.454.45
02/062,9352,9352,8822,886-2.27%296,8001100億9257万-1.27%37.794.49
02/052,9632,9642,9112,953-0.27%226,6001126億4843万+1.27%38.674.59
02/023,0153,0152,9342,961-1.63%187,5001129億5361万+1.82%38.774.6
02/012,9593,0152,9503,010+1.07%270,3001148億2281万+3.83%39.414.68
01/312,9452,9782,9192,978+1.36%125,5001136億211万+3.15%38.994.63
01/302,9252,9592,9252,938+0.2%141,5001120億7622万+2.16%38.474.57
01/292,8912,9552,8912,932+1.63%213,0001118億4734万+2.27%38.394.56
01/262,8772,9152,8662,885+0.42%194,4001100億5442万+0.91%37.784.49
01/252,8442,8752,8352,873+0.91%144,7001095億9666万+0.77%37.624.47
01/242,8892,8962,8312,847-1.93%162,3001086億483万+0.14%37.284.43
01/232,9112,9382,8972,903-0.72%117,8001107億4107万+2.33%38.014.51
01/222,9102,9392,8962,924-0.31%130,0001115億4216万+3.39%38.294.55
01/193,0153,0202,9332,933-1.84%142,1001118億8549万+4.04%38.414.56
01/182,9883,0052,9652,988+0.1%126,6001139億8358万+6.37%39.134.65
01/172,9593,0202,9512,985+1.63%160,6001138億6914万+6.76%39.094.64
01/162,9652,9872,9372,937-0.64%89,1001120億3807万+5.57%38.464.57
01/152,9092,9632,9022,956+1.51%133,8001127億6287万+6.64%38.714.6
01/122,9452,9762,8962,912+0.03%158,1001110億8440万+5.47%38.134.53
01/112,9452,9452,8772,911-0.24%176,3001110億4625万+5.78%38.124.53
01/102,9712,9822,9122,918-2.31%258,4001113億1328万+6.3%38.214.54
01/092,9222,9882,8662,987+2.58%376,0001139億4543万+9.09%39.114.64
01/052,9042,9252,8782,912+1.04%228,7001110億8440万+6.78%38.134.53
01/042,8662,8902,8122,882+1.26%219,7001099億3998万+5.96%37.744.48
2023
12/292,8382,8702,8182,846+1.39%172,9001085億6669万+4.9%37.274.42
12/282,8782,8782,7732,807+2.9%212,0001070億7895万+3.62%36.764.36
12/272,7382,7402,7172,728-0.29%64,1001040億6533万+0.81%35.724.24
12/262,7442,7612,7282,736-0.15%63,5001043億7050万+1.15%35.834.25
12/252,7382,7582,7222,740+0.74%79,0001045億2309万+1.33%35.884.26
12/222,6892,7312,6892,720+1.15%86,4001037億6015万+0.59%35.624.23
12/212,7122,7122,6712,689-1.57%81,3001025億7759万-0.48%35.214.18
12/202,7012,7512,7012,732+0.07%86,9001042億1792万+1.04%35.774.25
12/192,6662,7312,6542,730+2.06%106,0001041億4162万+0.92%35.754.24
12/182,6502,6842,6112,675+0.11%103,5001020億4353万-1.11%35.034.16
12/152,6972,6972,6432,672-1.04%152,8001019億2909万-1.37%34.994.15
12/142,6862,7102,6612,700+0.52%89,4001029億9721万-0.44%35.354.2
12/132,7032,7182,6792,686-0.63%65,1001024億6315万-1%35.174.18
12/122,6802,7132,6792,703+1.2%86,9001031億1165万-0.48%35.394.2
12/112,6702,6762,6462,671+0.23%71,9001018億9094万-1.69%34.974.15
12/082,6542,6832,6432,665+1.06%108,5001016億6206万-1.99%34.94.14
12/072,6622,6702,6342,637-2.08%103,4001005億9394万-3.12%34.534.1
12/062,6742,6942,6642,693+1.2%107,9001027億3018万-1.25%35.264.19
12/052,6992,7082,6602,661-1.66%102,0001015億947万-2.35%34.844.14
12/042,7202,7282,6882,706-0.99%91,3001032億2609万-0.73%35.434.21
12/012,7502,7552,7322,733-0.58%83,6001042億5606万+0.37%35.794.25
11/302,7492,7592,7282,749+1.44%90,1001048億6642万+1.1%364.27
11/292,7482,7552,7102,710-1.09%47,1001033億7868万-0.07%35.494.21
11/282,7072,7402,7012,740+1.33%57,4001045億2309万+1.26%35.884.26
11/272,7402,7442,6992,704-1.02%51,1001031億4980万+0.15%35.414.2
11/242,7312,7392,7142,732+0.18%46,2001042億1792万+1.37%35.774.25
11/222,7112,7372,7002,727+0.22%46,9001040億2718万+1.41%35.714.24
11/212,7032,7362,6872,721+0.44%62,0001037億9830万+1.42%35.634.23
11/202,7392,7412,7092,709-0.55%75,9001033億4053万+1.23%35.474.21
11/172,6982,7242,6752,724+1.64%67,0001039億1274万+1.95%35.674.24
11/162,7212,7252,6802,680-2.26%73,5001022億3427万+0.41%35.094.17
11/152,7452,7622,7212,742-0.18%76,9001045億9939万+2.74%35.94.26
11/142,7592,7722,7352,747-0.11%60,4001047億9012万+3.04%35.974.27
11/132,7592,7692,7252,750-0.18%85,3001049億456万+3.15%36.014.28
11/102,7352,7582,7242,755-0.14%69,2001050億9530万+3.42%36.074.28
11/092,6962,7722,6832,759+1.51%105,8001052億4789万+3.72%36.134.29
11/082,7502,7502,6842,718-1.34%92,7001036億8386万+2.3%35.594.23
11/072,7502,7832,7442,755+0.33%120,5001050億9530万+3.77%36.074.28
11/062,7452,7692,7282,746+1.22%120,7001047億5198万+3.51%35.964.27
11/022,7462,7502,6912,713-0.84%106,7001034億9312万+2.22%35.524.22
11/012,7662,7662,7222,736-0.65%156,0001043億7050万+2.93%35.834.25
10/312,6882,7592,6522,754+3.42%166,2001050億5715万+3.49%36.064.28
10/302,6702,7002,6542,663-0.63%112,4001015億8576万-0.04%34.874.14
10/272,6432,6802,6282,680+1.71%114,5001022億3427万+0.41%35.094.17

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
2009年
2月期
365
1,196
1/14

1,198
1/13
219
719
10/28

719
10/10
527,175
160,500
1/7
--+24.69%
12/29
-15.84%
3/3
2010年
2月期
352
1,157
10/26
270
888
3/23
733,447
223,300
2/23
--+8.74%
6/24
-6.52%
11/27
2011年
2月期
446
1,465
12/9
294
966
3/1
542,285
165,100
2/23
170億1450万112億1911万+13.29%
11/15
-24.66%
3/15
2012年
2月期
491
1,613
2/24

1,614
2/16

他2件
283
930
3/15
720,309
219,300
2/13
187億4498万108億101万+15.26%
2/15
-6.81%
8/9
2013年
2月期
802
2,196
1/28
418
1,145
5/17
852,075
311,300
2/25
306億519万159億5762万+24.95%
1/28
-5.96%
5/16
2014年
2月期
952
2,606
1/21
665
1,821
6/7
365,684
133,600
5/8
363億1927万253億7889万+17.47%
1/20
-11.34%
6/7
2015年
2月期
1,808
4,125
12/3
847
1,933
3/17
517,550
226,900
11/25
689億8711万323億2778万+17.94%
12/2
-7.77%
5/21
2016年
2月期
2,139
4,065
2/1
1,423
2,705
8/25
240,071
126,300
2/12
815億8040万542億8659万+12.13%
12/8
-10.72%
2/12
2017年
2月期
1,866
2,956
3/30
1,367
2,165
8/25
371,606
234,600
2/13
711億8868万521億3921万+9.72%
9/28
-9.13%
8/26
2018年
2月期
2,928
3,865
12/18
1,689
2,229
4/14
452,364
342,700
9/29
1116億9591万644億1660万+14.49%
7/10
-8.39%
2/14
2019年
2月期
2,690
2,959
4/10
1,713
1,884
12/25
498,080
452,800
6/28
1026億1574万653億3560万+8.54%
4/10
-15.99%
12/25
2020年
2月期
2,246
11/15
1,620
2/28
602,900
2/26
856億7842万617億9832万+6.26%
7/1
-29.46%
3/13
2021年
2月期
1,955
9/30
1,195
3/13
587,700
2/5
745億7761万455億8580万+16.02%
5/11
-15.35%
7/2
2022年
2月期
1,963
7/7
1,555
12/1
601,600
7/30
748億8278万593億1876万+7.9%
1/5
-8.15%
8/6
2023年
2月期
2,267
8/8
1,725
3/9
867,000
8/29
864億7951万658億377万+7.55%
6/8
-8.4%
10/24
最新2,730
2024/3/27
145,8001041億4162万+3.64%
2,634

年間値上がり率

2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
5%(1.05倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
108%(2.08倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/03/27 vs 2023/12/29
-4%(0.96倍)
過去安値
219円(2008/10/28)
1147%(12.47倍)
2,730円(3/27)