7616 コロワイド

7616
2024/03/28
時価
1864億円
PER 予
164.67倍
2010年以降
赤字-383.02倍
(2010-2023年)
PBR
4.14倍
2010年以降
1.47-15.99倍
(2010-2023年)
配当 予
0.23%
ROE 予
2.52%
ROA 予
0.43%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,156
始値
2,120
高値
2,164
安値
2,117
終値 -0.46%
2,146
出来高 -35.07%
1,523,800

乖離率

株価(5日)
移動平均値
-1.33%
2,175
株価(25日)
移動平均値
-3.25%
2,218
出来高(5日)
移動平均値
+33.76%
1,139,180

2023/10/30~2024/03/28

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
03/282,1202,1642,1172,146-0.46%1,523,8001864億9499万-3.25%164.674.14
03/272,1682,1992,1522,156-0.32%2,346,9001873億6403万-2.97%165.434.16
03/262,1802,1872,1482,163-0.92%777,3001879億7235万-2.83%165.974.17
03/252,2322,2372,1832,183-2.06%715,0001897億1043万-2.02%167.514.21
03/222,2282,2482,2162,229-0.13%332,9001937億799万+0.09%171.044.3
03/212,2772,2792,2252,232-1.59%517,8001939億6870万+0.22%171.274.31
03/192,2462,2692,2372,268+1.07%249,2001970億9723万+1.75%174.034.38
03/182,2712,2712,2372,244-0.84%293,9001950億1154万+0.58%172.194.33
03/152,2652,2812,2522,263-0.4%309,7001966億6271万+1.3%173.644.37
03/142,2222,2722,2132,272+2.16%354,6001974億4484万+1.61%174.344.38
03/132,2392,2412,2012,224-0.63%278,0001932億7347万-0.58%170.654.29
03/122,2022,2392,1832,238+1.31%276,9001944億9012万-0.18%171.734.32
03/112,2082,2112,1892,209-0.36%370,6001919億6992万-1.65%169.54.26
03/082,1902,2192,1642,217+0.54%370,2001926億6515万-1.55%170.124.28
03/072,1902,2172,1892,205+0.78%260,9001916億2230万-2.35%169.194.26
03/062,1812,2042,1712,188+0.14%260,6001901億4494万-3.31%167.894.22
03/052,1762,2002,1562,185+0.18%282,2001898億8423万-3.66%167.664.22
03/042,1912,1962,1672,181-0.82%387,3001895億3662万-4.05%167.354.21
03/012,2202,2202,1932,199-1.83%573,7001911億88万-3.47%168.734.24
02/292,2632,2782,2402,240-1.02%444,4001946億6393万-1.84%171.884.32
02/282,2182,2722,2182,263+1.85%335,2001966億6271万-1.01%173.644.37
02/272,2572,2572,2172,222-1.2%370,0001930億9966万-2.97%170.54.29
02/262,2432,2652,2412,249+0.18%275,9001954億4606万-2%172.574.34
02/222,2282,2472,2272,245+0.67%199,3001950億9844万-2.43%172.264.33
02/212,2582,2582,2212,230-0.22%232,1001937億9489万-3.42%171.114.3
02/202,2772,2792,2272,235-1.41%270,4001942億2941万-3.41%171.54.31
02/192,2122,2702,2102,267+2.72%319,0001970億1032万-2.33%173.954.38
02/162,1792,2262,1742,207+1.75%308,2001917億9611万-5.08%169.354.26
02/152,2132,2192,1622,169-2.25%504,5001884億9378万-6.91%166.434.19
02/142,2702,2792,2182,219-2.5%452,6001928億3895万-5.01%170.274.28
02/132,3292,3342,2382,276-2.02%611,8001977億9245万-2.78%174.644.39
02/092,3122,3602,2912,323+0.48%355,7002018億7692万-0.77%178.254.48
02/082,3132,3192,2772,312-0.22%326,5002009億2098万-1.11%177.44.46
02/072,3172,3242,2972,317+0.17%209,1002013億5550万-0.73%177.794.47
02/062,3422,3512,3132,313-1.41%213,5002010億789万-0.77%177.484.46
02/052,3662,3672,3212,346+0.04%230,7002038億7570万+0.82%180.014.53
02/022,3622,3672,3312,345-0.38%195,7002037億8880万+1.03%179.944.53
02/012,3642,3642,3352,354-0.47%216,1002045億7093万+1.64%180.634.54
01/312,3342,3652,3282,365+1.42%163,9002055億2687万+2.43%181.474.56
01/302,3252,3502,3222,332+0.6%225,4002026億5905万+1.35%178.944.5
01/292,3072,3222,3052,318+1.36%200,6002014億4240万+1%177.874.47
01/262,3042,3102,2852,287-1%199,9001987億4839万-0.04%175.494.41
01/252,2962,3112,2832,310+0.3%237,2002007億4717万+1.18%177.254.46
01/242,3402,3492,3032,303-1.75%261,3002001億3885万+1.23%176.714.44
01/232,3552,3702,3312,344-0.64%197,3002037億190万+3.4%179.864.52
01/222,3562,3642,3382,359+0.08%214,5002050億545万+4.38%181.014.55
01/192,4202,4242,3532,357-1.87%246,9002048億3164万+4.66%180.864.55
01/182,4202,4202,3952,402-0.91%271,7002087億4230万+7.04%184.314.64
01/172,3822,4392,3782,424+2.19%317,8002106億5418万+8.46%1864.68
01/162,3952,4022,3652,372-0.88%274,6002061億3519万+6.51%182.014.58
01/152,3792,3942,3612,393+0.93%287,9002079億6017万+7.74%183.624.62
01/122,3502,3752,3462,371+1.37%354,6002060億4829万+7.14%181.934.58
01/112,3372,3442,3172,339+0.43%323,0002032億6738万+5.93%179.484.51
01/102,3312,3572,3282,3290%331,2002023億9834万+5.72%178.714.49
01/092,2942,3312,2892,329+2.15%465,3002023億9834万+5.91%178.714.49
01/052,2672,2872,2552,280+1.69%310,2001981億4007万+3.83%174.954.4
01/042,2182,2462,1802,242+0.9%429,9001948億3773万+2.09%172.034.33
2023
12/292,2412,2552,2112,222-0.63%312,4001930億9966万+1.14%170.54.29
12/282,1952,2372,1912,236+1.18%331,4001943億1631万+1.64%171.574.32
12/272,1912,2122,1792,210+0.73%334,8001920億5682万+0.27%169.584.27
12/262,2202,2222,1862,194-1.13%238,8001906億6636万-0.63%168.354.23
12/252,2022,2312,1982,219+1.14%278,4001928億3895万+0.27%170.274.28
12/222,1712,1992,1712,194+1.11%200,7001906億6636万-1.04%168.354.23
12/212,1702,1782,1522,1700%204,0001885億8068万-2.3%166.514.19
12/202,1682,1902,1672,170+0.74%226,0001885億8068万-2.65%166.514.19
12/192,1492,1602,1212,154+0.65%222,1001871億9022万-3.75%165.284.16
12/182,1032,1462,1032,140+0.9%225,5001859億7357万-4.72%164.214.13
12/152,1052,1252,0912,121+0.33%247,4001843億2241万-5.94%162.754.09
12/142,1452,1552,1092,114-1.58%245,3001837億1408万-6.67%162.214.08
12/132,1732,1892,1462,148-0.56%169,5001866億6880万-5.54%164.824.15
12/122,1802,1862,1592,160-0.41%181,1001877億1164万-5.39%165.744.17
12/112,1832,1912,1482,169-0.82%286,5001884億9378万-5.37%166.434.19
12/082,2112,2322,1792,187-1.09%298,3001900億5804万-4.95%167.814.22
12/072,2072,2212,2022,211-0.63%183,8001921億4372万-4.2%169.654.27
12/062,2132,2302,2032,225+1.27%197,8001933億6037万-3.85%170.734.29
12/052,2252,2482,1952,197-1.57%277,5001909億2707万-5.18%168.584.24
12/042,2162,2392,1902,232+0.13%245,2001939億6870万-3.83%171.274.31
12/012,2382,2492,2292,229-0.22%178,1001937億799万-4.05%171.044.3
11/302,2352,2462,2172,234-0.4%244,7001941億4251万-3.96%171.424.31
11/292,2652,2732,2432,243-1.49%189,0001949億2464万-3.61%172.114.33
11/282,2802,2932,2652,277-0.09%141,9001978億7936万-2.19%174.724.39
11/272,2952,3032,2632,279-0.7%211,1001980億5316万-2.06%174.874.4
11/242,3232,3232,2842,295-1.16%197,3001994億4362万-1.33%176.14.43
11/222,3042,3302,2992,322+0.39%110,7002017億9002万-0.09%178.174.48
11/212,3202,3262,2972,313-0.34%137,8002010億789万-0.3%177.484.46
11/202,3112,3362,3032,321-0.3%191,5002017億311万+0.22%178.14.48
11/172,2762,3302,2692,328+2.02%286,7002023億1144万+0.56%178.634.49
11/162,3432,3622,2822,282-4.32%373,3001983億1388万-1.43%175.14.4
11/152,3752,4132,3712,385+0.51%241,3002072億6494万+2.98%183.014.6
11/142,3852,3962,3522,373-0.08%182,6002062億2210万+2.64%182.094.58
11/132,3532,3882,2922,375+0.93%249,8002063億9590万+2.77%182.244.58
11/102,3202,3532,2362,353-0.38%653,2002044億8403万+1.86%180.554.54
11/092,3612,3702,3172,362+0.04%278,6002052億6616万+2.3%181.244.56
11/082,3792,3812,3382,361-0.55%234,4002051億7926万+2.25%181.164.56
11/072,3912,4002,3712,374-0.42%211,9002063億900万+2.82%182.164.58
11/062,3992,4022,3662,384+0.17%322,1002071億7804万+3.16%182.934.6
11/022,3932,3932,3512,380+0.25%373,1002068億3042万+2.99%182.624.59
11/012,3632,3842,3572,374+1.32%325,6002063億900万+2.73%182.164.58
10/312,3252,3472,3012,343+1.65%253,8002036億1499万+1.34%179.784.52
10/302,2842,3122,2782,305-0.13%908,1002003億1266万-0.47%176.874.45

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
2008年
3月期
625
5/8
482
4/24
2,423,500
5/7
--+10.87%
5/9
-8.44%
8/17
2009年
3月期
599
3/25
390
10/10
854,500
9/24
--+8.75%
11/25
-23.81%
10/10
2010年
3月期
680
9/1
450
3/29
2,222,000
3/9
--+9.24%
9/1
-14.11%
3/4
2011年
3月期
513
2/21
372
3/15
1,556,500
9/27
386億2071万280億566万+6.77%
1/4
-18.76%
3/15
2012年
3月期
627
3/6
416
4/8

4/7
1,272,500
3/27
472億309万313億1816万+7.92%
2/2
-6.04%
4/4
2013年
3月期
1,089
3/21
565
5/21
1,316,000
3/26
819億8432万425億3548万+16.03%
1/9
-9.03%
4/1
2014年
3月期
1,139
2/28

2/27
791
6/7
1,842,000
9/25
857億4852万595億4967万+8.88%
7/2
-14.56%
6/7
2015年
3月期
2,028
1/30
1,001
4/11
1,655,700
9/25
1526億7603万753億5932万+16.5%
1/8
-17.54%
2/16
2016年
3月期
1,996
7/23
1,515
8/25
1,303,000
8/25
1502億6694万1140億5532万+8.75%
5/25
-12.75%
1/21
2017年
3月期
2,094
10/27
1,632
4/6
1,207,100
3/28
1576億4478万1228億6355万+7.93%
5/11
-7.49%
4/6
2018年
3月期
2,543
3/7
1,733
4/14
1,345,000
9/27
1914億4731万1304億6724万+10.29%
4/9
-6.98%
2/6
2019年
3月期
3,225
5/18
2,110
12/25
1,462,500
11/19
2427億9103万1588億4932万+12.1%
5/17
-16.15%
12/25
2020年
3月期
2,379
2/13
1,275
3/13
2,722,800
3/27
1791億73万959億8715万+6.14%
9/24
-33.12%
3/13
2021年
3月期
2,169
3/22
1,162
7/31
2,310,900
7/30
1632億9108万874億8005万+23.45%
9/18
-14.79%
7/31
2022年
3月期
2,192
7/6
1,502
12/1
7,485,800
9/9
1650億2261万1305億2911万+9.3%
6/9
-11.1%
9/1
2023年
3月期
1,996
3/10
1,597
5/12

5/10
1,980,700
9/28
1734億5946万1387億8495万+7.68%
5/23
-4.46%
10/3
最新2,146
2024/3/28
1,523,8001864億9499万-3.25%
2,218

年間値上がり率

2001/12/28 vs 2000/12/29
-43%(0.57倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
123%(2.23倍)
2006/12/29 vs 2005/12/30
-29%(0.71倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
18%(1.18倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
60%(1.6倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
190円(2001/12/20)
1027%(11.27倍)
2,146円(3/28)