7747 朝日インテック

7747
2024/05/16
時価
6513億円
PER 予
43.8倍
2010年以降
8.8-101.46倍
(2010-2023年)
PBR
4.5倍
2010年以降
1.2-17.09倍
(2010-2023年)
配当 予
0.69%
ROE 予
10.26%
ROA 予
8.31%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
2,395
始値
2,462
高値
2,520
安値
2,398
終値 +0.13%
2,398
出来高 +50.88%
3,666,400

乖離率

株価(5日)
移動平均値
+1.44%
2,364
株価(25日)
移動平均値
+3.41%
2,319
出来高(5日)
移動平均値
+104.42%
1,793,600

2023/12/15~2024/05/16

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
05/162,4622,5202,3982,398+0.13%3,666,4006513億7737万+3.41%43.84.5
05/152,4002,4162,3442,395+1.48%2,430,0006505億6247万+3.19%43.744.49
05/142,3862,3972,3472,360+0.73%1,184,1006410億5529万+1.64%43.14.42
05/132,3342,3582,3222,343+0.9%739,6006364億3752万+0.73%42.794.39
05/102,3122,3482,2912,322+0.83%947,9006307億3321万-0.34%42.414.35
05/092,2892,3172,2652,303+0.13%933,1006255億7218万-1.45%42.064.32
05/082,3772,4102,2992,300-1.16%1,273,6006247億5728万-2.04%42.014.31
05/072,3612,3782,3082,327-1.4%1,628,2006320億9138万-1.48%42.54.36
05/022,3212,3802,3102,360+1.68%1,259,4006410億5529万-0.59%43.14.42
05/012,3282,3382,2932,321-0.34%1,072,6006304億6158万-2.81%42.394.35
04/302,3162,3352,2802,329+3.65%1,551,3006326億3465万-3.08%42.544.37
04/262,2502,2502,2082,247-1.75%1,619,2006103億6069万-7.11%41.044.21
04/252,2772,3142,2672,287-0.57%1,797,5006212億2604万-6.39%41.774.29
04/242,2982,3292,2902,300+0.97%1,489,7006247億5728万-6.77%42.014.31
04/232,2402,2792,2242,278+2.11%1,536,9006187億8134万-8.48%41.614.27
04/222,1792,2372,1522,231+4.2%2,095,8006060億1456万-11.26%40.754.18
04/192,2212,2222,1272,141-5.18%2,192,5005815億6753万-15.68%39.14.01
04/182,3262,3292,2322,258-3.91%2,207,6006133億4866万-12.17%41.244.23
04/172,3902,4172,3402,350-1.76%2,462,5006383億3896万-9.55%42.924.41
04/162,2952,4002,2882,392+3.24%1,925,6006497億4757万-8.81%43.694.48
04/152,3872,3892,2882,317-3.34%2,015,3006293億7505万-12.47%42.324.34
04/122,3822,4472,3802,397+1.48%2,229,6006511億573万-10.43%43.784.49
04/112,3012,4052,2872,362+1.5%2,787,2006415億9856万-12.62%43.144.43
04/102,3852,4132,3222,327-0.43%2,724,6006320億9138万-14.79%42.54.36
04/092,4362,4422,3152,337-4.1%2,543,0006348億772万-15.39%42.684.38
04/082,4522,4602,4152,437+0.62%1,709,6006619億7108万-12.71%44.514.57
04/052,4472,4682,4122,422-1.46%1,218,6006578億9657万-14.08%44.244.54
04/042,4752,4972,4442,458+0.57%1,292,6006676億7538万-13.63%44.894.61
04/032,4942,5192,4332,444-2.04%2,095,8006638億7251万-14.9%44.644.58
04/022,5742,5752,4842,495-3.71%2,010,0006777億2583万-13.76%45.574.68
04/012,6402,6512,5772,591-1.67%1,297,5007038億265万-10.96%47.324.86
03/292,6652,6852,6352,635-0.26%1,123,2007157億5453万-9.76%48.134.94
03/282,7032,7442,6372,642-2.62%1,402,2007176億5597万-9.83%48.254.95
03/272,6922,7602,6692,713+1.42%1,462,9007369億4195万-7.69%49.555.09
03/262,7252,7392,6522,675-2.48%1,844,8007266億1988万-9.2%48.865.01
03/252,8242,8242,7402,743-3.75%1,072,7007450億9096万-7.17%50.15.14
03/222,8722,8992,8182,850-0.77%915,9007741億5576万-3.88%52.055.34
03/212,9132,9242,8532,872+0.31%1,062,1007801億3169万-3.2%52.455.38
03/192,8622,8942,8452,863-1.38%784,1007776億8699万-3.64%52.295.37
03/182,8772,9382,8662,903+1.75%695,1007885億5234万-2.45%53.025.44
03/152,9072,9402,8312,853-2.69%1,216,9007749億7066万-4.2%52.115.35
03/142,9022,9382,8782,932-0.54%800,7007964億2971万-1.58%53.555.5
03/132,9772,9922,9412,948-0.71%674,8008007億7585万-1.04%53.845.53
03/122,9202,9692,8672,969-0.54%799,5008064億8015万-0.37%54.235.57
03/112,9802,9872,9222,985-2.03%837,4008108億2629万+0.24%54.525.6
03/083,0253,0803,0003,047-0.55%779,7008276億6757万+2.52%55.655.71
03/073,0593,1313,0413,064-0.52%673,0008322億8535万+3.37%55.965.74
03/063,0573,1123,0153,080-0.29%962,5008366億3148万+4.27%56.255.77
03/053,0543,0963,0153,089+0.26%826,6008390億7619万+4.85%56.425.79
03/043,1163,1423,0623,081-0.96%847,8008369億312万+4.87%56.275.78
03/013,1043,1303,0583,1110%672,7008450億5212万+6.11%56.825.83
02/293,0843,1373,0213,111+0.52%1,184,3008450億5212万+6.29%56.825.83
02/282,9893,1092,9883,095+3.65%1,319,1008407億599万+5.88%56.535.8
02/272,9102,9952,9002,986+2.16%1,176,4008110億9792万+2.33%54.545.6
02/262,8512,9452,8352,923+3.18%1,662,3007939億8501万+0.24%53.395.48
02/222,8882,8942,8042,833-1.77%716,1007695億3798万-2.81%51.745.31
02/212,8422,9132,8342,884+0.56%713,8007833億9130万-1.23%52.675.41
02/202,8902,8952,8352,868-0.42%608,6007790億4516万-1.98%52.385.38
02/192,8772,9022,8492,880-0.48%700,2007823億476万-1.77%52.65.4
02/162,9902,9982,8732,894-3.31%1,057,0007861億763万-1.53%52.865.43
02/153,0003,0022,8912,993+2.57%1,741,6008129億9936万+1.7%54.665.61
02/142,9262,9392,8712,918-1.72%696,8007926億2684万-0.88%53.35.47
02/132,9692,9862,9262,969-0.34%849,0008064億8015万+0.85%54.235.57
02/092,9802,9892,9472,979+0.88%710,1008091億9649万+1.36%54.415.58
02/082,9412,9752,9052,953+2.14%751,5008021億3402万+0.54%53.935.54
02/072,9172,9202,8482,891-1.33%512,5007852億9273万-1.47%52.85.42
02/062,9362,9622,9082,930-1.18%974,9007958億8644万-0.1%53.515.49
02/052,9502,9672,9242,965+1.54%631,5008053億9362万+1.19%54.155.56
02/022,8602,9392,8602,920+2.64%846,8007931億7011万-0.14%53.335.47
02/012,7902,8832,7832,845+0.46%734,8007727億9759万-2.54%51.965.33
01/312,8062,8322,7682,832+0.07%840,7007692億6635万-2.91%51.725.31
01/302,8792,8802,8152,830-1.46%3,199,0007687億2308万-2.95%51.695.31
01/292,8802,8902,8512,872-0.28%653,7007801億3169万-1.51%52.455.38
01/262,9502,9592,8802,880-2.11%639,7007823億476万-1.2%52.65.4
01/252,9202,9452,8892,942-1.14%768,5007991億4605万+1.06%53.735.52
01/243,0293,0402,9642,976-1.55%567,4008083億8159万+2.44%54.355.58
01/232,9953,0812,9833,023+2.02%824,7008211億4837万+4.42%55.215.67
01/222,9462,9772,9332,963+1.09%820,9008048億5035万+2.67%54.125.55
01/192,9102,9392,9032,931+0.76%820,6007961億5808万+1.84%53.535.49
01/182,9092,9232,8702,909-1.69%1,213,2007901億8214万+1.25%53.135.45
01/173,0283,0462,9512,959-2.34%897,9008037億6382万+3.14%54.045.55
01/163,0283,0763,0123,030+0.33%562,7008230億4980万+5.8%55.345.68
01/153,0553,0553,0013,020-1.34%692,1008203億3347万+5.71%55.165.66
01/123,0503,0743,0163,061+2.31%1,134,6008314億7044万+7.55%55.915.74
01/113,0393,1492,9752,992-0.6%1,293,6008127億2773万+5.54%54.655.61
01/102,9343,0662,9273,010+3.05%1,413,1008176億1713万+6.44%54.985.64
01/092,9032,9822,9012,921+2.38%1,082,8007934億4174万+3.51%53.355.48
01/052,9302,9392,8512,853-2.23%873,8007749億7066万+1.21%52.115.35
01/042,8412,9272,8102,918+1.71%709,7007926億2684万+3.59%53.35.47
2023
12/292,8522,8712,8402,869+0.17%420,3007793億1679万+1.92%52.45.65
12/282,8682,8862,8342,864+0.35%257,6007779億5863万+1.74%52.315.64
12/272,8502,8702,8412,854+0.92%525,5007752億4229万+1.39%52.135.62
12/262,8142,8422,8122,828+1%437,0007681億7982万+0.43%51.655.56
12/252,8142,8312,7912,800+0.25%177,7007605億7408万-0.6%51.145.51
12/222,7952,8142,7732,793+0.04%493,6007586億7264万-0.96%51.015.5
12/212,8052,8222,7742,792-2.04%581,6007584億101万-1.13%50.995.49
12/202,8302,8742,8212,850+0.49%697,1007741億5576万+0.88%52.055.61
12/192,8382,8602,7842,836+1.72%607,8007703億5288万+0.6%51.85.58
12/182,7782,8002,7482,788+0.29%775,2007573億1447万-0.85%50.925.49
12/152,7712,8122,7512,780+1.42%943,0007551億4140万-0.89%50.775.47

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
6月期
183
2,930
11/1
36
586
4/24

585
3/17

他2件
144,000
9,000
2/8
--+47.28%
11/14
-63.08%
10/29
2009年
6月期
65
1,045
6/24
13
200
10/29
113,600
7,100
11/17
--+56.6%
6/2
-
2010年
6月期
110
1,761
5/17
63
1,002
7/6
60,800
3,800
5/18
--+15.8%
11/13
-20.5%
10/15
2011年
6月期
115
1,835
6/9
75
1,200
10/15
33,600
2,100
7/15
290億8952万190億2312万+29.5%
7/20
-14.06%
1/18
2012年
6月期
140
2,240
4/17
103
1,648
1/23

1,648
1/18
2,134,400
133,400
3/9
355億982万261億2508万+12.08%
4/5
-8.55%
5/29
2013年
6月期
413
6,600
5/7
126
2,028
7/3

2,021
7/2
4,284,800
267,800
6/7
1046億2716万320億3810万+25.17%
4/22
-16.58%
5/28
2014年
6月期
568
4,545
2/25
299
4,780
7/1
2,784,000
174,000
7/5
1452億729万757億7542万+16.25%
1/14
-9.58%
3/20
2015年
6月期
1,085
8,680
4/9
501
4,010
7/8
2,848,000
356,000
4/20
2782億8427万1285億2210万+23.56%
11/20
-11.92%
4/17
2016年
6月期
1,620
6,480
5/16
905
7,240
7/9
3,547,600
886,900
9/18
4156億8422万2321億4191万+18.19%
11/17
-14.27%
2/12
2017年
6月期
1,365
5,460
5/17
960
3,840
12/9
3,883,600
970,900
6/21
3520億1712万2469億5654万+10.03%
5/17
-10.15%
8/19
2018年
6月期
2,218
4,435
4/3
1,195
4,780
7/5
2,353,600
588,400
11/15
5730億7650万3081億8285万+15.94%
11/21
-8.95%
3/5
2019年
6月期
3,090
6,180
5/27
1,943
3,885
8/21
15,040,200
7,520,100
11/30
8038億8451万5021億361万+16.01%
9/18
-15.83%
12/25
2020年
6月期
3,335
6/1
2,239
8/26
7,404,900
4/28
8688億6888万5827億7945万+12.85%
9/25
-15.92%
8/26
2021年
6月期
3,880
12/1
2,523
6/21
2,324,800
5/27
1兆113億6580億3876万+13.68%
11/30
-9.33%
2/26
2022年
6月期
3,385
9/9
1,716
6/21
3,349,400
2/18
9172億6459万4661億2325万+22.51%
3/1
-21.91%
5/26
2023年
6月期
2,912
5/19
2,019
1/6
4,628,200
1/30
7909億9704万5484億2823万+16.14%
5/19
-12.54%
1/4
最新2,398
2024/5/16
3,666,4006513億7737万+3.41%
2,319

年間値上がり率

2006/12/28 vs 2005/12/30
13%(1.13倍)
2007/12/11 vs 2006/12/28
-33%(0.67倍)
2008/12/24 vs 2007/12/11
-66%(0.34倍)
2009/12/18 vs 2008/12/24
98%(1.98倍)
2010/12/24 vs 2009/12/18
-11%(0.89倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
51%(1.51倍)
2015/12/30 vs 2014/12/30
89%(1.89倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/05/16 vs 2023/12/29
-16%(0.84倍)
過去安値
13円(2008/10/29)
19084%(191.84倍)
2,398円(5/16)