3098 ココカラファイングループ

3098
2021/09/28
時価
2547億円
PER
56.33倍
2010年以降
4.04-62倍
(2010-2021年)
PBR
1.71倍
2010年以降
0.37-2.27倍
(2010-2021年)
配当
1.13%
ROE
3.05%
ROA
2.12%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
8,460
始値
8,310
高値
8,330
安値
8,020
終値 -4.14%
8,110
出来高 +333.61%
312,200

乖離率

株価(5日)
移動平均値
-4.3%
8,474
株価(25日)
移動平均値
-7.45%
8,763
出来高(5日)
移動平均値
+157.76%
121,120

2021/04/30~2021/09/28

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
2021
09/288,3108,3308,0208,110-4.14%312,2002547億5200万-7.45%56.331.71
09/278,5408,6608,4608,460-2.42%72,0002657億4623万-3.56%58.761.79
09/248,5008,6708,4308,670+2.85%66,6002723億4277万-1.11%60.221.83
09/228,5508,6108,4008,430-3.1%87,5002648億387万-3.83%58.551.78
09/218,8408,8408,5908,700-3.23%67,3002732億8513万-0.73%60.431.84
09/179,0709,0708,8808,990-0.88%64,4002823億9464万+2.73%62.441.9
09/169,1509,1508,9309,070+0.67%44,7002849億761万+3.89%62.991.92
09/159,0209,0808,8809,010-1.1%31,0002830億2288万+3.73%62.581.9
09/149,1709,1708,9209,110+1%50,6002861億6409万+5.38%63.271.93
09/139,1809,1808,8609,020-2.59%51,7002833億3700万+4.81%62.651.91
09/109,0609,2608,9609,260+2.66%52,8002908億7590万+8.19%64.311.96
09/099,1709,1808,9609,020-1.42%34,8002833億3700万+6.02%62.651.91
09/089,1509,2109,0209,150-0.33%41,6002874億2057万+8.05%63.551.93
09/078,8909,1908,8909,180+3.96%67,2002883億6294万+9%63.761.94
09/068,6808,8408,6208,830+2.56%41,6002773億6871万+5.32%61.331.87
09/038,6208,6708,4608,610+0.35%31,5002704億5805万+3.03%59.81.82
09/028,5808,6308,4708,580-0.35%32,1002695億1568万+2.78%59.591.81
09/018,7308,7308,5508,610-0.58%29,6002704億5805万+3.19%59.81.82
08/318,6708,7208,5608,660-0.12%27,6002720億2865万+3.74%60.151.83
08/308,7308,7508,5808,670+1.05%17,2002723億4277万+3.93%60.221.83
08/278,6808,6808,4908,580-0.81%22,1002695億1568万+2.9%59.591.81
08/268,6408,6708,5708,650+0.12%22,1002717億1453万+3.75%60.081.83
08/258,6108,7808,5908,640-0.35%31,6002714億41万+3.75%60.011.83
08/248,4308,7008,4308,670+3.34%34,5002723億4277万+4.17%60.221.83
08/238,4508,4708,3308,390+0.48%24,8002635億4739万+0.9%58.271.77
08/208,2608,3908,2408,350+0.36%21,6002622億9090万+0.35%57.991.76
08/198,5408,6108,3208,320-3.7%23,0002613億4854万-0.04%57.791.76
08/188,5308,7308,4008,640+2.98%44,7002714億41万+3.88%60.011.83
08/178,4708,5008,3708,390+0.24%24,3002635億4739万+1.23%58.271.77
08/168,5108,6308,3008,370-1.06%36,3002629億1915万+1.21%58.131.77
08/138,2608,6208,0908,460+6.15%99,2002657億4623万+2.37%58.761.79
08/128,1108,1107,9107,970-0.38%32,3002503億5431万-3.48%55.351.68
08/118,2008,2007,9508,000-1.72%48,9002512億9668万-3.26%55.561.69
08/107,9408,2507,9408,140+3.96%78,2002556億9437万-1.75%56.541.72
08/068,0008,0007,8307,830-2.13%38,2002459億5662万-5.63%54.381.66
08/057,9108,1107,9008,0000%63,1002512億9668万-3.8%55.561.69
08/048,0108,1007,9008,000-0.12%81,9002512億9668万-4.03%55.561.69
08/038,1208,1907,9808,010-2.67%46,2002516億1080万-4.13%55.631.69
08/028,2708,3308,1908,230+0.98%48,4002585億2145万-1.64%57.161.74
07/308,3908,3908,1508,150-2.74%41,0002560億849万-2.57%56.611.72
07/298,5008,5008,3608,380-1.41%25,4002632億3327万+0.06%58.21.77
07/288,6008,6208,4808,500-2.19%30,2002670億272万+1.46%59.041.8
07/278,6408,7408,5608,690+2%27,0002729億7101万+3.82%60.361.84
07/268,7008,7008,3708,520-0.47%33,4002676億3096万+1.95%59.171.8
07/218,6008,6508,4908,5600%30,6002688億8744万+2.54%59.451.81
07/208,4708,6408,4708,560+1.42%57,3002688億8744万+2.64%59.451.81
07/198,3608,5408,3608,440-0.82%49,9002651億1799万+1.33%58.621.78
07/168,3608,6008,3608,510+0.59%28,3002673億1684万+2.28%59.111.8
07/158,4908,5708,4308,460-1.05%43,0002657億4623万+1.78%58.761.79
07/148,3908,5508,3808,550+1.91%51,5002685億7332万+2.94%59.381.81
07/138,1808,5208,1808,390+2.57%84,4002635億4739万+1.01%58.271.77
07/128,0508,2308,0008,180+3.54%45,2002569億5085万-1.6%56.811.73
07/097,7907,9407,7807,900-0.5%66,3002481億5547万-5.13%54.871.67
07/088,0908,2407,9407,940-3.64%63,3002494億1195万-4.97%55.151.68
07/078,1208,2908,1108,240-0.36%45,6002588億3558万-1.66%57.231.74
07/068,3108,3108,1908,270-0.24%30,6002597億7794万-1.37%57.441.75
07/058,2808,3508,2508,290-1.07%46,8002604億618万-0.99%57.581.75
07/028,3608,5108,3308,380-0.71%58,1002632億3327万+0.25%58.21.77
07/018,3308,4508,2708,440+1.69%56,3002651億1799万+1.1%58.621.78
06/308,5208,5608,2708,300-2.47%93,2002607億2030万-0.35%57.651.75
06/298,4108,5608,4008,510+0.47%66,3002673億1684万+2.31%59.111.8
06/288,4008,5608,3808,470+1.8%60,4002660億6035万+2.17%58.831.79
06/258,2808,3808,2408,320+1.71%91,6002613億4854万+0.81%57.791.76
06/248,2808,3208,1408,180-2.62%104,1002569億5085万-0.44%56.811.73
06/238,4808,5008,3508,400-0.59%64,9002638億6151万+2.71%58.341.78
06/228,3108,5408,2708,450+1.68%64,8002654億3211万+3.88%58.691.79
06/218,2408,3708,2308,310-0.48%81,8002610億3442万+2.8%57.721.76
06/188,4408,4608,3408,350+0.72%59,8002622億9090万+3.87%57.991.76
06/178,3708,4108,2708,290-0.84%25,4002604億618万+3.85%57.581.75
06/168,3008,4108,2608,360+0.72%71,9002626億503万+5.29%58.061.77
06/158,2308,3408,2008,300+0.97%28,6002607億2030万+5.05%57.651.75
06/148,3608,3808,1808,220-0.84%30,8002582億733万+4.51%57.091.74
06/118,2908,3608,2608,290-0.48%62,1002604億618万+5.77%57.581.75
06/108,4008,4508,2908,330-2.34%38,7002616億6266万+6.71%57.861.76
06/098,5608,6308,5208,530-0.47%41,8002679億4508万+9.78%59.241.8
06/088,5408,6408,5108,570+0.35%27,6002692億156万+10.94%59.521.81
06/078,5608,6308,5208,540-0.7%43,9002682億5920万+11.23%59.311.81
06/048,5608,6708,5608,600+0.7%46,9002701億4393万+12.62%59.731.82
06/038,3608,5908,3608,540+1.91%47,1002682億5920万+12.37%59.311.81
06/028,1108,4108,1108,380+5.01%72,7002632億3327万+10.8%58.21.77
06/017,9008,0307,8907,980+0.5%45,7002506億6843万+5.89%55.421.69
05/317,9808,1307,9407,940-1.98%68,3002494億1195万+5.6%55.151.68
05/288,1008,2108,0808,100+1.76%87,9002544億3788万+7.8%56.261.71
05/278,0308,1307,8207,960-0.87%165,3002500億4019万+6.01%55.291.68
05/267,8708,0607,8708,030+2.69%74,4002522億3904万+6.84%55.771.7
05/257,4807,8207,4807,820+3.85%93,0002456億4250万+3.92%54.311.65
05/247,4007,6307,4007,530+1.62%41,4002365億3300万-0.11%52.31.59
05/217,2507,4607,2507,410+2.49%57,9002327億6354万-2.07%51.471.57
05/207,3607,4007,2107,230-0.69%49,1002271億937万-4.82%50.221.53
05/197,2307,2807,1407,280+1.11%32,7002286億7997万-4.56%50.561.54
05/187,2607,2807,1907,2000%35,1002261億6701万-5.99%50.011.52
05/176,9907,2506,9907,200+3.6%57,4002261億6701万-6.57%50.011.52
05/147,2207,2206,9306,950-3.74%88,0002183億1399万-10.3%48.271.47
05/137,3207,4107,1507,220-2.17%31,2002267億9525万-7.54%50.151.53
05/127,3607,4507,3407,380-0.14%32,8002318億2118万-6.08%51.261.56
05/117,4607,4707,3807,390-2.12%35,8002321億3530万-6.44%51.331.56
05/107,5007,5507,4207,550+0.8%23,1002371億6124万-4.96%52.441.6
05/077,4807,5807,4507,490+0.67%35,6002352億7651万-6.28%52.021.58
05/067,5107,6707,4407,440+0.54%41,6002337億591万-7.5%51.671.57
04/307,3607,5207,3607,4000%51,5002324億4942万-8.53%51.41.56

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
2009年
3月期
2,520
6/5
866
10/17

10/16
125,800
6/5
--+27.73%
12/15
-33.91%
10/16
2010年
3月期
2,315
10/16
845
4/24
348,900
3/16
--+37.99%
5/22
-15.62%
11/17
2011年
3月期
1,928
9/30
1,192
3/15
159,000
9/30
384億991万237億4720万+9.18%
9/29
-25.33%
3/15
2012年
3月期
2,617
3/30
1,578
4/6
136,600
5/10
521億3628万314億3716万+10.8%
3/19
-7.4%
8/9
2013年
3月期
3,475
3/29
2,354
5/15
130,200
5/31
692億2949万468億9675万+14.48%
4/5
-5.72%
10/11
2014年
3月期
3,840
4/8
2,210
2/4
314,800
5/8
765億107万562億9419万+9.54%
3/31
-14.72%
2/4
2015年
3月期
3,630
3/18
2,510
10/30

10/29

他2件
201,800
10/27
924億6512万639億3593万+12%
2/19
-11.3%
8/1
2016年
3月期
6,220
8/4
3,180
5/11
893,500
8/4
1584億3885万810億250万+36.2%
8/4
-16.03%
9/8
2017年
3月期
5,900
5/31
3,375
8/30
405,300
7/29
1502億8766万859億6963万+12.68%
5/31
-25.22%
7/29
2018年
3月期
7,620
12/18
4,605
4/4
400,400
8/1
1941億33万1173億79万+12.73%
8/1
-7.25%
1/15
2019年
3月期
9,020
5/18
4,375
3/25
318,400
5/11
2297億6181万1114億4212万+12.2%
5/8
-15.97%
12/25
2020年
3月期
6,880
1/31

1/20
4,155
5/27
939,800
6/4
1752億5069万1058億3817万+22.57%
6/7
-16.22%
2/27
2021年
3月期
8,930
3/22
4,910
5/11
307,100
1/28
2805億991万1542億3333万+13.08%
3/2
-9.57%
4/21

年間値上がり率

2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
82%(1.82倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)