7940 ウェーブロック HD

7940
2024/05/17
時価
71億円
PER 予
12.35倍
2018年以降
1.8-13.08倍
(2018-2024年)
PBR
0.34倍
2018年以降
0.28-1.61倍
(2018-2024年)
配当 予
4.66%
ROE 予
2.74%
ROA 予
1.55%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
643
始値
638
高値
648
安値
638
終値 +0.16%
644
出来高 -28.81%
34,100

乖離率

株価(5日)
移動平均値
-0.16%
645
株価(25日)
移動平均値
-3.45%
667
出来高(5日)
移動平均値
-58.7%
82,560

2023/12/18~2024/05/17

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
05/17638648638644+0.16%34,10071億6162万-3.45%12.350.34
05/16646646638643-0.46%47,90071億5050万-3.89%12.330.34
05/15651652646646-0.15%22,00071億8386万-3.58%12.390.34
05/14645653640647+0.62%87,90071億9498万-3.58%12.40.34
05/13665665641643-6.13%220,90071億5050万-4.46%12.330.34
05/10690690680685-0.15%37,60076億1756万+1.63%13.130.36
05/09682691682686+0.73%36,50076億2868万+1.78%13.150.36
05/08683686681681+0.15%21,90075億7308万+1.04%13.060.36
05/07673683673680+1.49%39,70075億6196万+0.74%13.040.36
05/02673675670670-0.45%11,60074億5076万-0.74%12.850.35
05/01672674667673-0.15%53,30074億8412万-0.44%12.90.35
04/30668674666674+1.66%22,30074億9524万-0.44%12.920.35
04/26669670662663-0.9%85,50073億7291万-2.21%12.710.35
04/25676676668669-1.18%34,30074億3963万-1.62%12.830.35
04/24673679671677+0.59%42,70075億2860万-0.59%12.980.36
04/23673678672673+0.15%29,80074億8412万-1.17%12.90.35
04/22664672664672+2.28%22,60074億7300万-1.47%12.880.35
04/19667667653657-1.35%44,80073億619万-3.67%12.60.35
04/18657667657666+0.91%22,20074億627万-2.49%12.770.35
04/17665668657660-0.75%53,30073億3955万-3.51%12.650.35
04/16676676665665-1.92%67,10073億9515万-2.92%12.750.35
04/15674678671678+0.3%31,90075億3972万-1.02%130.36
04/126776786756760%13,40075億1748万-1.31%12.960.36
04/11677679675676-0.29%20,60075億1748万-1.31%12.960.36
04/10681686678678-0.44%24,90075億3972万-1.17%130.36
04/09684684677681-0.29%19,10075億7308万-0.73%13.060.36
04/08678684678683+1.34%22,60075億9532万-0.29%13.090.36
04/05671675669674-0.59%35,50074億9524万-1.61%12.920.35
04/04684685677678-0.15%22,20075億3972万-1.02%130.36
04/03678683675679-0.15%25,70075億5084万-0.88%13.020.36
04/02684684675680-0.44%56,90075億6196万-0.87%13.040.36
04/01698701682683-2.57%81,10075億9532万-0.29%13.090.36
03/29691701691701+2.04%65,30077億9549万+2.19%12.970.37
03/28692697687687-2.28%51,90076億3980万+0.29%12.710.36
03/27702705699703+0.57%30,70078億1773万+2.63%13.010.37
03/26696705695699+0.58%46,20077億7325万+2.19%12.930.37
03/25701702693695-0.86%49,70077億2877万+1.76%12.860.37
03/22703706694701+0.29%68,60077億9549万+2.79%12.970.37
03/21692707692699+1.3%103,30077億7325万+2.64%12.930.37
03/19686691684690+0.88%44,50076億7317万+1.32%12.760.36
03/18687689682684-0.29%41,50076億644万+0.59%12.650.36
03/15681687681686+0.29%20,70076億2868万+0.88%12.690.36
03/14680684678684+0.59%20,50076億644万+0.59%12.650.36
03/13677680675680+0.29%47,30075億6196万0%12.580.36
03/12667678661678+1.04%52,60075億3972万-0.44%12.540.36
03/11675676666671-1.32%69,60074億6188万-1.47%12.410.35
03/086756816756800%38,80075億6196万-0.15%12.580.36
03/07688688679680-0.87%36,20075億6196万-0.15%12.580.36
03/06679687676686+1.03%43,50076億2868万+0.73%12.690.36
03/05674679666679+0.89%38,70075億5084万-0.15%12.560.36
03/04678679670673-0.44%37,00074億8412万-1.03%12.450.35
03/01680681674676-0.15%23,40075億1748万-0.44%12.510.36
02/29684684674677-0.88%38,40075億2860万-0.29%12.520.36
02/286806866806830%27,80075億9532万+0.74%12.640.36
02/27680689680683+0.59%29,10075億9532万+0.89%12.640.36
02/26687690678679-1.16%51,20075億5084万+0.44%12.560.36
02/22687691685687+0.59%40,50076億3980万+1.63%12.710.36
02/21687691682683-0.58%37,70075億9532万+1.34%12.640.36
02/20684691683687+1.18%48,10076億3980万+1.93%12.710.36
02/19671680670679+1.65%39,00075億5084万+0.89%12.560.36
02/16672675655668-0.74%132,30074億2851万-0.45%12.360.35
02/15685685673673-1.75%72,60074億8412万+0.3%12.450.35
02/14690690678685-0.58%59,20076億1756万+2.24%12.670.36
02/13680689680689+1.92%47,60076億6205万+3.14%12.750.36
02/09682685676676-1.17%35,50075億1748万+1.5%12.510.36
02/08684686676684+0.44%36,00076億644万+2.86%12.650.36
02/07684689680681-0.73%30,60075億7308万+2.71%12.60.36
02/06688690684686-1.15%29,90076億2868万+3.78%12.690.36
02/05689695688694+1.17%53,30077億1765万+5.47%12.840.36
02/02684695683686+0.88%61,10076億2868万+4.73%12.690.36
02/01682688677680+0.15%70,10075億6196万+4.13%12.580.36
01/31675680672679+1.49%42,60075億5084万+4.3%12.560.36
01/306716786696690%115,30074億3963万+3.08%12.380.35
01/29666670666669+0.9%22,20074億3963万+3.4%12.380.35
01/26664665660663-0.75%27,50073億7291万+2.63%12.270.35
01/25661669661668+1.52%37,90074億2851万+3.73%12.360.35
01/24660663658658-0.45%18,60073億1731万+2.33%12.170.35
01/23669669659661-1.2%58,10073億5067万+3.12%12.230.35
01/22665669660669+1.52%33,40074億3963万+4.53%12.380.35
01/19657664656659-0.15%33,90073億2843万+3.13%12.190.35
01/18655660654660+0.92%22,50073億3955万+3.45%12.210.35
01/17666670654654-2.1%59,00072億7283万+2.67%12.10.34
01/16659671658668+1.37%84,00074億2851万+5.03%12.360.35
01/15646659646659+2.33%79,30073億2843万+3.78%12.190.35
01/12654654640644-1.53%46,80071億6162万+1.58%11.910.34
01/116566576516540%51,00072億7283万+3.15%12.10.34
01/10642654641654+2.03%61,80072億7283万+3.32%12.10.34
01/09641644639641+0.63%70,30071億2826万+1.26%11.860.34
01/05642642637637-0.78%28,20070億8378万+0.63%11.780.33
01/04629642629642+2.07%41,20071億3938万+1.42%11.880.34
2023
12/29631635626629-0.16%29,60069億9481万-0.63%11.640.33
12/28626633625630+0.64%31,50070億593万-0.47%11.650.33
12/276296346246260%48,50069億6145万-1.11%11.580.33
12/26622628622626+0.64%42,90069億6145万-0.95%11.580.33
12/25629629622622-0.96%38,10069億1697万-1.58%11.510.33
12/22629631626628-0.16%12,90069億8369万-0.63%11.620.33
12/21629630624629-0.16%21,30069億9481万-0.47%11.640.33
12/20632632627630+0.16%16,80070億593万-0.32%11.650.33
12/19627630622629+0.48%31,70069億9481万-0.32%11.640.33
12/18635635625626-0.79%33,70069億6145万-0.79%11.580.33

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
2018年
3月期
1,720
3/16
619
4/14
11,025,200
5/12
191億2732万68億8361万+47.28%
5/26
-9.76%
2/7
2019年
3月期
1,795
4/9
604
12/25
662,200
5/30
199億6136万67億1680万+10.23%
3/6
-24.42%
12/25
2020年
3月期
914
4/5
436
3/13
421,200
5/22
101億6417万48億4855万+60.63%
4/20
-27.83%
3/13
2021年
3月期
989
4/21
440
4/6
4,407,800
4/21
109億9821万48億9303万+21.04%
6/19
-13.12%
8/3
2022年
3月期
795
4/12
656
8/23
1,028,600
12/1
88億4082万72億9507万+7.75%
11/1
-7.02%
5/14
2023年
3月期
696
5/11
571
10/13
188,600
7/4
77億3989万63億4982万+6.47%
12/14
-7.26%
6/20
2024年
3月期
707
3/21
552
6/1
167,100
11/24
78億6222万61億3853万+7.13%
9/4
-7.22%
10/4
最新644
2024/5/17
34,10071億6162万-3.45%
667

年間値上がり率

2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/05/17 vs 2023/12/29
2%(1.02倍)
過去安値
436円(2020/03/13)
48%(1.48倍)
644円(5/17)