7779 CYBERDYNE

7779
2024/03/28
時価
288億円
PER
-倍
2014年以降
-倍
(2014-2023年)
PBR
0.68倍
2014年以降
1.38-31.09倍
(2014-2023年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
210
始値
212
高値
214
安値
208
終値 ±0%
210
出来高 -16.64%
576,200

乖離率

株価(5日)
移動平均値
-0.94%
212
株価(25日)
移動平均値
+0.48%
209
出来高(5日)
移動平均値
-5.62%
610,500

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
03/282122142082100%576,200288億6361万+0.48%-0.68
03/27213213208210-1.41%691,200288億6361万+0.48%-0.68
03/26212215211213-0.47%393,200292億7595万+1.91%-0.69
03/25215221213214-0.47%719,400294億1340万+2.39%-0.69
03/22218220214215-1.38%672,500295億5084万+3.37%-0.7
03/21225227217218-2.68%1,173,600299億6318万+4.81%-0.71
03/19213225212224+5.16%1,502,400307億8786万+7.69%-0.73
03/18208213208213+3.4%788,100292億7595万+2.9%-0.69
03/15209211205206-1.9%651,500283億1383万0%-0.67
03/14210214209210-0.47%463,400288億6361万+1.94%-0.68
03/13208214207211+1.44%973,900290億106万+2.43%-0.68
03/12203209202208+2.97%586,000285億8872万+0.97%-0.67
03/11205209202202-1.46%644,200277億6405万-1.94%-0.65
03/08204209201205-0.97%2,981,600281億7639万-0.49%-0.66
03/07205212202207+1.97%1,546,700284億5128万+0.49%-0.67
03/062022062022030%359,400279億149万-1.46%-0.66
03/05204204201203-1.46%831,500279億149万-1.46%-0.66
03/04211212205206-2.37%754,400283億1383万0%-0.67
03/01208213207211+1.93%666,600290億106万+1.93%-0.68
02/29207210204207-0.96%847,300284億5128万0%-0.67
02/28207214207209+0.48%1,138,200287億2617万+0.97%-0.68
02/27204208203208+1.96%692,100285億8872万0%-0.67
02/26205209203204-0.49%867,600280億3894万-1.92%-0.66
02/22208210201205-1.44%1,142,400281億7639万-1.44%-0.66
02/21209210204208-0.48%910,900285億8872万-0.48%-0.67
02/20210212208209-1.42%457,100287億2617万0%-0.68
02/19207215207212+3.41%709,400291億3851万+0.95%-0.69
02/16200209200205+2.5%1,141,900281億7639万-2.84%-0.66
02/15206206196200-3.38%1,911,900274億8916万-5.21%-0.65
02/14207210205207+0.49%789,400284億5128万-2.82%-0.67
02/13203207203206+1.98%1,239,300283億1383万-3.74%-0.67
02/09202206201202-0.49%687,100277億6405万-5.61%-0.65
02/082042062012030%778,000279億149万-5.58%-0.66
02/07203205201203-0.49%844,000279億149万-6.02%-0.66
02/06208208204204-2.39%682,900280億3894万-5.99%-0.66
02/05205213204209+3.47%933,000287億2617万-3.69%-0.68
02/022022062002020%990,300277億6405万-6.91%-0.65
02/01205207202202-1.94%789,400277億6405万-6.91%-0.65
01/31208209202206-1.9%1,536,200283億1383万-5.07%-0.67
01/30208213203210+0.96%1,708,900288億6361万-3.23%-0.68
01/29212212207208-1.89%1,147,700285億8872万-4.15%-0.67
01/26213215210212-1.85%583,900291億3851万-2.3%-0.69
01/25214216211216+0.93%736,400296億8829万-0.46%-0.7
01/24217220213214-2.28%442,500294億1340万-0.93%-0.69
01/23221223218219-0.9%503,400301億63万+1.39%-0.71
01/22216222216221+2.31%418,500303億7552万+2.31%-0.72
01/19215219214216+1.41%435,200296億8829万+0.47%-0.7
01/18213216212213+0.95%753,800292億7595万-0.93%-0.69
01/17218219210211-4.95%1,636,700290億106万-1.86%-0.68
01/16226228222222-1.33%555,100305億1296万+2.78%-0.72
01/15227228223225-1.75%574,500309億2530万+4.17%-0.73
01/12226230226229+0.88%484,600314億7509万+6.02%-0.74
01/11233236227227-2.58%835,100312億19万+5.09%-0.74
01/10230234230233+1.3%951,600320億2487万+7.87%-0.75
01/09222230222230+4.55%1,190,700316億1253万+6.48%-0.74
01/05225226219220-1.35%850,600302億3807万+1.85%-0.71
01/04218227218223-0.45%1,164,000306億5041万+2.76%-0.72
2023
12/29216225216224+2.75%1,086,400307億8786万+3.23%-0.73
12/28210219208218+4.81%1,339,400299億6318万0%-0.71
12/27204209203208+1.46%1,514,900285億8872万-5.02%-0.67
12/26206211204205-0.49%1,127,100281億7639万-6.82%-0.66
12/25211214204206-1.9%1,216,500283億1383万-6.79%-0.67
12/22213218210210-1.41%1,070,700288億6361万-5.41%-0.68
12/212112172112130%919,000292億7595万-4.48%-0.69
12/20211222211213+1.91%2,031,800292億7595万-4.91%-0.69
12/19201211201209+3.98%1,798,500287億2617万-7.11%-0.68
12/18198202196201-0.5%1,573,700276億2660万-11.45%-0.65
12/15205205200202-1.46%1,435,700277億6405万-11.79%-0.65
12/14209210203205-0.49%1,414,200281億7639万-11.26%-0.66
12/13208210204206-0.48%1,374,600283億1383万-11.59%-0.67
12/12215215207207-3.72%2,001,900284億5128万-12.29%-0.67
12/11217221214215-0.46%1,054,600295億5084万-9.66%-0.7
12/08221222215216-3.14%1,682,600296億8829万-10%-0.7
12/07225226222223-1.33%1,674,900306億5041万-7.85%-0.72
12/06228230226226-0.88%654,100310億6275万-7.38%-0.73
12/05227230226228+0.44%696,200313億3764万-6.94%-0.74
12/04225229223227+0.44%1,313,300312億19万-7.72%-0.74
12/01233233226226-3.83%1,561,500310億6275万-8.87%-0.73
11/302352352292350%1,446,900322億9976万-5.62%-0.76
11/292352362332350%540,700322億9976万-6%-0.76
11/28238238233235-2.08%1,207,700322億9976万-6.37%-0.76
11/27240243238240-0.83%642,600329億8699万-4.76%-0.78
11/24238243238242+1.68%530,200332億6188万-4.35%-0.78
11/22236239234238+0.42%580,800327億1210万-5.93%-0.77
11/21236237231237+0.42%859,500325億7465万-6.69%-0.77
11/20235241234236+1.29%871,700324億3721万-7.45%-0.76
11/17230234228233+1.3%1,124,500320億2487万-8.98%-0.75
11/16226234223230+2.22%1,249,200316億1253万-10.51%-0.74
11/15233235224225-9.64%3,528,400309億2530万-13.13%-0.73
11/142492522472490%833,700342億2400万-4.23%-0.81
11/13255255247249-1.58%1,314,700342億2400万-4.96%-0.81
11/10256257251253-2.32%1,135,500347億7378万-3.44%-0.82
11/09266266258259-2.26%681,000355億9846万-1.52%-0.84
11/08267271264265-0.38%581,700364億2313万+0.76%-0.86
11/072652682642660%575,900365億6058万+1.14%-0.86
11/06268271265266+0.76%653,100365億6058万+1.14%-0.86
11/022652662642640%492,300362億8569万+0.38%-0.85
11/01265265260264+0.76%267,400362億8569万+0.38%-0.85
10/31262264260262-0.38%340,100360億1080万-0.76%-0.85
10/302612662602630%525,800361億4824万-0.38%-0.85

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
2014年
3月期
1,001
10,010
3/26
746
7,460
3/31
57,877,000
5,787,700
3/27
1864億2023万1389億3056万+3.64%
5/2
-12.62%
4/30
2015年
3月期
2,133
4,265
8/1
495
4,950
5/21
78,924,000
7,892,400
6/19
4036億3107万4684億5810万+58.24%
6/18
-24.29%
5/19
2016年
3月期
2,185
3/31
1,212
8/25
10,741,400
11/26
4441億5806万2463億7051万+22.67%
11/27
-19.54%
2/12
2017年
3月期
2,629
6/1
1,281
11/9
13,064,600
5/31
3394億5451万2754億7598万+13.61%
12/13
-20.56%
8/22
2018年
3月期
2,150
12/20
1,380
11/15
17,892,500
12/20
2952億9735万1895億3970万+31.9%
12/20
-13.22%
3/5
2019年
3月期
1,538
4/2
449
12/25
13,395,000
1/28
2112億4062万616億6907万+41.4%
1/25
-34.89%
12/25
2020年
3月期
753
10/9
320
3/13
3,680,500
8/15
1034億9669万439億8265万+18.22%
7/4
-26.09%
3/16
2021年
3月期
975
11/18
360
4/6
44,573,600
10/8
1340億966万494億8049万+30.31%
10/23
-14.02%
12/22
2022年
3月期
695
4/7
307
1/20
7,576,900
9/6
955億2483万421億9586万+9.77%
9/6
-13.81%
5/17
2023年
3月期
463
8/17
276
3/23

3/20
5,970,300
8/15
636億3740万379億3504万+26.6%
8/16
-16.96%
9/28
最新210
2024/3/28
576,200288億6361万+0.48%
209

年間値上がり率

2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-75%(0.25倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
28%(1.28倍)
2021/12/30 vs 2020/12/30
-51%(0.49倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/03/28 vs 2023/12/29
-6%(0.94倍)
過去安値
196円(2023/12/18)
7%(1.07倍)
210円(3/28)