3085 アークランドサービス HD

3085
2023/08/29
時価
1014億円
PER 予
30.42倍
2009年以降
4-38.54倍
(2009-2022年)
PBR
3.62倍
2009年以降
0.61-5.57倍
(2009-2022年)
配当 予
0.98%
ROE 予
11.91%
ROA 予
9.18%
資料
Link
CSV,JSON

株価チャート

株価

8/29

前日 (8/28)
3,045
始値
3,070
高値
3,075
安値
3,015
終値 +0.66%
3,065
出来高 +154.51%
124,200

乖離率

株価(5日)
移動平均値
-0.29%
3,074
株価(25日)
移動平均値
+0.92%
3,037
出来高(5日)
移動平均値
+84.38%
67,360

2023/04/05~2023/08/29

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
2023
08/293,0703,0753,0153,065+0.66%124,2001014億3924万+0.92%30.423.62
08/283,0903,0903,0103,045-0.81%48,8001007億7732万+0.36%30.223.6
08/253,0503,0953,0503,070-0.32%45,4001016億472万+1.25%30.473.63
08/243,1003,1103,0803,080-0.96%48,1001019億3568万+1.68%30.573.64
08/233,1003,1453,0753,110+0.65%70,3001029億2856万+2.81%30.873.68
08/222,9983,1052,9923,090+3.07%110,9001022億6664万+2.39%30.673.65
08/212,9753,0802,9752,998+0.64%154,600992億2180万-0.46%29.763.54
08/182,9792,9952,9742,979-0.23%58,600985億9298万-0.96%29.573.52
08/173,0103,0152,9622,986-1.29%87,800988億2465万-0.67%29.643.53
08/163,0703,0703,0253,025-1.63%29,0001001億1540万+0.73%30.033.58
08/153,0553,0753,0503,075+0.49%43,8001017億7020万+2.57%30.523.63
08/143,0403,0753,0403,060+0.66%47,7001012億7376万+2.34%30.373.62
08/103,0453,0453,0303,040-0.16%21,1001006億1184万+1.91%30.183.59
08/093,0453,0603,0253,045+0.5%38,3001007億7732万+2.25%30.223.6
08/083,0453,0553,0303,0300%39,6001002億8088万+1.88%30.083.58
08/073,0053,0353,0003,030+0.33%44,5001002億8088万+2.02%30.083.58
08/043,0003,0402,9983,020+0.67%33,500999億4992万+1.82%29.983.57
08/032,9973,0252,9973,0000%43,900992億8800万+1.28%29.783.55
08/023,0103,0102,9913,000-0.66%42,600992億8800万+1.32%29.783.55
08/013,0303,0353,0153,020-0.33%32,200999億4992万+2.06%29.983.57
07/313,0453,0653,0253,030+0.33%59,8001002億8088万+2.54%30.083.58
07/282,9993,0402,9933,020-0.17%65,100999億4992万+2.3%29.983.57
07/273,0153,0353,0153,0250%37,3001001億1540万+2.58%30.033.58
07/263,0503,0553,0103,025-0.82%51,0001001億1540万+2.68%30.033.58
07/253,0103,0553,0053,050+1.5%66,4001009億4280万+3.64%30.273.6
07/242,9993,0152,9943,005+0.47%67,100994億5348万+2.28%29.833.55
07/212,9902,9982,9832,991-0.3%50,800989億9013万+1.94%29.693.53
07/202,9603,0102,9603,000+1.21%126,200992億8800万+2.32%29.783.55
07/192,9422,9672,9422,964+0.78%56,800980億9654万+1.19%29.423.5
07/182,9272,9622,9262,941+0.41%67,800973億3533万+0.44%29.193.48
07/142,9152,9342,9022,929+0.31%51,500969億3818万0%29.073.46
07/132,9152,9372,9072,920+0.27%43,900966億4032万-0.31%28.983.45
07/122,8952,9532,8872,912+0.1%107,200963億7555万-0.58%28.93.44
07/112,9102,9382,9082,909+0.03%60,100962億7626万-0.68%28.873.44
07/102,8752,9192,8702,908+0.97%95,700962億4316万-0.78%28.863.44
07/072,8802,8982,8572,880-0.28%78,600953億1648万-1.77%28.593.4
07/062,9052,9122,8882,888-0.89%72,000955億8124万-1.6%28.673.41
07/052,9362,9402,9092,914-0.85%62,600964億4174万-0.78%28.923.44
07/042,9282,9482,9252,939+0.1%74,200972億6914万+0.03%29.173.47
07/032,9252,9582,9252,936+0.58%99,700971億6985万-0.1%29.143.47
06/302,9132,9252,9002,919+0.21%80,600966億722万-0.65%28.973.45
06/292,9482,9582,9132,913-2.51%369,100964億864万-0.82%28.913.35
06/282,9502,9892,9502,988+1.46%504,600988億9084万+1.77%29.663.43
06/272,9272,9482,9202,945+0.55%145,800974億6772万+0.44%29.233.38
06/262,9462,9462,9292,929-0.34%70,400969億3818万-0.07%29.073.36
06/232,9512,9722,9292,939-0.41%82,000972億6914万+0.27%29.173.38
06/222,9902,9902,9472,951-0.34%150,800976億6629万+0.68%29.293.39
06/212,9512,9922,9502,961+0.27%94,100979億9725万+0.99%29.393.4
06/202,9292,9532,9202,953+1.1%65,300977億3248万+0.61%29.313.39
06/192,9102,9212,8932,921+0.52%80,700966億7341万-0.65%28.993.36
06/162,9342,9352,9062,906-0.79%104,900961億7697万-1.32%28.853.34
06/152,9502,9632,9292,929-0.07%51,600969億3818万-0.71%29.073.36
06/142,9502,9522,9202,931-0.64%80,700970億437万-0.78%29.093.37
06/132,9522,9712,9502,950-0.07%51,700976億3320万-0.24%29.283.39
06/122,9492,9552,9412,952+0.65%62,800976億9939万-0.14%29.33.39
06/092,9572,9582,9322,933+0.1%184,100970億7056万-0.61%29.113.37
06/082,9232,9362,9022,930+0.76%128,400969億7128万-0.54%29.083.37
06/072,9502,9622,9082,908-1.26%96,100962億4316万-1.16%28.863.34
06/062,9462,9532,9362,945-0.07%79,200974億6772万+0.17%29.233.38
06/052,9602,9722,9462,947-0.14%58,200975億3391万+0.48%29.253.38
06/022,9542,9592,9442,951+0.27%65,300976億6629万+0.89%29.293.39
06/012,9502,9662,9362,943+0.1%59,600974億152万+0.89%29.213.38
05/312,9402,9542,9292,940-0.17%73,900973億224万+1.03%29.183.38
05/302,9232,9642,9232,945+1.03%73,200974億6772万+1.55%29.233.38
05/292,9202,9282,9012,915+0.73%74,000964億7484万+0.87%28.933.35
05/262,8972,9132,8792,894+0.38%159,000957億7982万+0.45%28.733.32
05/252,8872,9022,8812,883-0.45%48,500954億1576万+0.42%28.623.31
05/242,9092,9202,8892,896-0.99%61,900958億4601万+1.22%28.753.33
05/232,9302,9462,9102,925-0.34%77,500968億580万+3.17%29.033.36
05/222,9372,9522,9302,935+0.34%86,400971億3676万+4.52%29.133.37
05/193,0103,0102,9212,925-2.3%481,500968億580万+5.22%29.033.36
05/183,0203,0352,9822,994-1.02%101,100990億8942万+8.79%29.723.44
05/173,0653,0753,0253,025-1.31%128,5001001億1540万+11.17%30.033.47
05/163,0503,0653,0303,065+0.49%88,4001014億3924万+13.98%30.423.52
05/153,0503,0703,0203,050+0.16%158,0001009億4280万+14.88%30.273.5
05/123,0153,0452,9953,045+0.83%497,6001007億7732万+16.13%30.223.5
05/112,9963,0252,9903,020+0.7%140,300999億4992万+16.65%29.983.47
05/102,9323,0302,9322,999+2.35%319,600992億5490万+17.24%29.773.44
05/092,8452,9322,8442,930+3.02%343,500969億7128万+15.9%29.083.37
05/082,8272,8822,8222,844+1.9%328,700941億2502万+13.76%28.233.27
05/022,8202,8212,7572,791-1.9%482,600923億7093万+12.72%27.73.21
05/012,8552,8612,8282,845-0.35%363,900941億5812万+15.98%28.243.27
04/282,7842,8552,7752,855+3.07%367,400944億8908万+17.59%28.343.28
04/272,7492,7752,7432,770+0.73%209,100916億7592万+15.37%27.53.18
04/262,7372,7612,7342,750+0.18%260,300910億1400万+15.64%27.33.16
04/252,7452,7552,7142,745-0.47%341,400908億4852万+16.51%27.253.15
04/242,7092,7662,6912,758+1.88%348,600912億7876万+18.22%27.383.17
04/212,7302,7462,7052,707+0.41%346,100895億9087万+17.03%26.873.11
04/202,6702,7542,6622,696+0.94%747,200892億2681万+17.58%26.763.1
04/192,6412,6862,6162,671+1.06%528,900883億9941万+17.41%26.513.07
04/182,6292,6492,6142,643+0.53%1,180,400874億7272万+17.15%26.233.04
04/172,7182,7182,6002,629+16.53%1,404,100870億938万+17.37%26.13.02
04/142,2522,2822,2502,256+0.27%121,800746億6457万+1.39%22.392.59
04/132,2422,2642,2422,250+0.63%73,600744億6600万+1.12%22.332.58
04/122,2252,2362,2202,236+0.4%46,300740億265万+0.49%22.192.57
04/112,2352,2472,2262,227+0.09%47,500737億479万+0.13%22.112.56
04/102,2192,2322,2142,225+0.68%38,100736億3860万+0.04%22.092.56
04/072,2302,2492,2102,210-0.76%61,200731億4216万-0.63%21.942.54
04/062,2062,2312,2062,227+0.36%42,300737億479万+0.13%22.112.56
04/052,2262,2342,2152,219-0.58%52,100734億4002万-0.18%22.032.55

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
12月期
93
112,000
6/23
54
65,500
10/10

65,000
10/7
253,200
211
3/18
--+17.47%
5/13
-14.13%
10/10
2009年
12月期
133
159,900
8/11
68
81,500
1/23
255,600
213
4/28
--+20.33%
6/24
-13.29%
11/18
2010年
12月期
207
2,479
12/30
110
132,000
2/26
243,600
203
12/8
60億9338万32億4456万+24.75%
5/14
-5.74%
8/12
2011年
12月期
219
2,630
3/8
135
1,620
3/16
594,000
49,500
3/15
64億6454万39億8196万+10.24%
3/8
-30.08%
3/15
2012年
12月期
427
1,709
12/4
167
2,002
1/6

2,001
1/4
267,600
22,300
5/1
126億216万49億1845万+21.77%
5/1
-5.18%
8/15
2013年
12月期
663
2,650
5/21
395
1,580
1/30

1,580
1/28
398,000
99,500
5/1
195億4110万116億5092万+19.78%
3/25
-21.3%
6/7
2014年
12月期
993
3,970
5/1
603
2,413
1/7
365,200
91,300
6/13
292億7478万177億9346万+19.68%
5/2
-6.51%
5/28
2015年
12月期
1,678
6,710
7/24
859
3,435
1/5
403,200
100,800
9/8
555億1854万284億2119万+15.69%
7/24
-22.68%
9/8
2016年
12月期
1,775
3,550
6/7
1,077
2,153
2/12
273,800
136,900
2/12
587億4540万356億2784万+15.06%
2/26
-20.16%
2/12
2017年
12月期
2,812
12/1
1,406
2,811
1/18
840,400
420,200
6/8
930億6595万465億1642万+13.69%
6/8
-11.57%
2/6
2018年
12月期
2,712
1/9
1,951
9/12
670,500
6/20
897億5635万645億7029万+12.61%
10/16
-15.96%
2/13
2019年
12月期
2,241
5/7
1,806
8/6
558,100
12/26
741億6813万597億7137万+7.97%
1/14
-6.88%
6/4
2020年
12月期
2,260
12/17
1,268
3/13
828,300
6/26
747億9696万419億6572万+17.74%
5/11
-28.17%
3/13
2021年
12月期
2,487
8/2
2,019
3/5
793,500
6/28
823億975万668億2082万+11.02%
8/2
-6.3%
1/19
2022年
12月期
2,275
1/4
1,988
5/12
696,800
6/28
752億9340万657億9484万+4.41%
10/12
-7.77%
5/12

年間値上がり率

2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
64%(1.64倍)
2010/12/30 vs 2009/12/30
73%(1.73倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
140%(2.4倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
68%(1.68倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
86%(1.86倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)