3133 海帆

3133
2024/03/27
時価
609億円
PER 予
-倍
2016年以降
赤字-308.93倍
(2016-2023年)
PBR
59.19倍
2016年以降
赤字-58.84倍
(2016-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,214
始値
1,231
高値
1,268
安値
1,200
終値 -0.91%
1,203
出来高 +127.69%
1,241,600

乖離率

株価(5日)
移動平均値
-1.96%
1,227
株価(25日)
移動平均値
-1.07%
1,216
出来高(5日)
移動平均値
+35.9%
913,580

2023/10/27~2024/03/27

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
03/271,2311,2681,2001,203-0.91%1,241,600609億656万-1.07%-59.19
03/261,2071,2241,1931,214-0.08%545,300614億6348万+0.66%-59.73
03/251,2471,2561,2151,215-3.49%944,900615億1411万+1.67%-59.78
03/221,2301,2831,2281,259+1.12%979,700637億4178万+6.24%-61.94
03/211,2161,2511,2001,245+1.97%856,400630億3298万+6.05%-61.25
03/191,1981,2401,1471,221+1.5%1,485,400618億1788万+5.26%-60.07
03/181,2401,2491,2001,203-4.45%1,135,800609億656万+4.79%-59.19
03/151,2571,3071,2341,259+0.24%1,118,200637億4178万+10.93%-61.94
03/141,2421,2651,2111,256+0.96%839,600635億8989万+12.24%-61.79
03/131,2121,2631,1971,244+2.64%1,144,500629億8235万+12.68%-61.2
03/121,1751,2201,1751,212+1%1,014,100613億6222万+11.4%-59.63
03/111,1901,2381,1761,200-1.48%1,219,200607億5468万+11.94%-59.04
03/081,2381,2831,1131,218-3.18%2,716,100616億6600万+15.34%-59.93
03/071,2981,3751,2331,258+2.61%4,312,000636億9115万+20.73%-61.89
03/061,3101,3101,2071,226-2.47%2,887,700620億7103万+19.61%-60.32
03/051,2571,3051,2131,257+1.95%2,323,600636億4052万+24.46%-61.84
03/041,2451,2621,1641,233-2.3%2,276,300624億2543万+23.92%-60.66
03/011,2701,2821,1861,262-3.52%3,442,600638億9367万+28.78%-62.09
02/291,3181,3801,2711,308-5.08%4,183,400662億2260万+35.97%-64.35
02/281,2781,4061,2741,378+9.89%6,377,000697億6662万+46.28%-67.8
02/271,2411,2701,1611,254-1.34%4,288,100634億8864万+36.16%-61.7
02/261,2171,3381,1791,271+14.4%6,591,600643億4933万+40.44%-62.53
02/229861,1119811,111+15.61%6,895,300562億4870万+25.4%-54.66
02/21930965915961+3.33%1,316,800484億1412万+10.21%-47.28
02/20943951887930-2.72%2,237,600468億5237万+7.51%-45.76
02/19955980938956+1.7%1,417,400481億6222万+11.16%-47.03
02/169791,002914940-1.88%2,059,200473億5616万+10.07%-46.25
02/159991,044951958-3.13%3,301,200482億6298万+13.11%-47.13
02/148951,016890989+10.01%5,247,900498億2473万+17.74%-48.66
02/13930934889899-2.07%1,928,400452億9063万+8.18%-44.23
02/09885918880918+5.28%2,441,700462億4783万+11.27%-45.17
02/08872888866872+0.58%968,400439億3040万+6.34%-42.9
02/07888903866867-0.12%1,944,400436億7850万+6.12%-42.66
02/06859893849868+2.84%2,526,900437億2888万+6.24%-42.71
02/05823845820844+3.69%1,073,100425億1979万+3.69%-41.52
02/02824830802814-0.73%915,100410億842万+0.25%-40.05
02/01840849817820-2.96%1,131,600413億1069万+0.49%-40.34
01/31841858829845-0.71%1,126,900425億7017万+2.92%-41.57
01/30842863824851+0.83%1,675,500428億7244万+3.03%-41.87
01/29867871834844-4.31%1,478,100425億1979万+1.56%-41.52
01/26873903865882+1.5%3,174,200444億3418万+5.38%-43.39
01/25829889814869+7.55%2,620,500437億7926万+3.33%-42.75
01/24795828789808+1.89%1,728,000407億615万-4.38%-39.75
01/23866875784793-7.79%2,964,000399億5046万-7.03%-39.02
01/22891895852860+0.58%2,215,500433億2585万-0.12%-42.31
01/19788855781855+9.06%2,349,300430億7395万-1.04%-42.07
01/18777789774784+1.03%559,100394億9705万-9.57%-38.57
01/17800803762776-0.77%987,000390億9402万-11.11%-38.18
01/16795799778782-2.86%818,000393億9629万-11.24%-38.47
01/15824834801805-1.23%1,141,600405億5501万-9.55%-39.61
01/12777817761815+8.52%2,142,900410億5880万-8.94%-40.1
01/11784788751751-4.09%988,900378億3455万-16.46%-36.95
01/10785807773783+0.77%1,363,800394億4667万-13.29%-38.52
01/09757787746777+4.3%1,522,000391億4440万-13.86%-38.23
01/05768776730745-4.97%2,639,000375億3228万-17.31%-36.65
01/04811826784784-3.33%1,556,400394億9705万-13.08%-38.57
2023
12/29834840804811-5.48%2,189,900408億5728万-9.99%-39.7
12/28830858808858+9.02%2,869,400432億2509万-4.56%-42
12/27800829771787-1.75%3,530,400396億4819万-11.97%-38.53
12/26891900758801-11.59%9,499,200403億5349万-10.2%-39.21
12/25948949890906-5.53%2,571,200456億4328万+1.57%-44.35
12/22953969910959+0.52%2,745,700483億1336万+8.36%-46.95
12/21979981950954-3.44%2,564,500461億5347万+9.03%-44.85
12/209981,0359839880%5,071,400477億9835万+14.35%-46.45
12/199891,006964988+0.92%2,635,600477億9835万+16.24%-46.45
12/18969999962979+0.62%1,918,100473億6294万+17.11%-46.03
12/159861,007963973-2.8%3,368,800470億7266万+18.23%-45.74
12/141,0251,0329201,001+0.2%10,010,000484億2727万+23.43%-47.06
12/139301,036929999+7.42%7,876,900483億3052万+25.03%-46.97
12/12965974909930-0.53%2,916,800449億9237万+18.17%-43.72
12/11926951832935-0.64%6,611,700452億3427万+20.49%-43.96
12/08968993930941-4.27%5,371,100455億2454万+23.49%-44.24
12/079981,020957983-1.9%5,779,200475億5645万+31.42%-46.21
12/069591,0309431,002+7.74%11,021,200484億7565万+36.7%-47.11
12/05899930867930+2.88%5,545,300449億9237万+29.89%-43.72
12/04868936861904+5.98%9,714,500437億3452万+28.77%-42.5
12/01794856774853+10.78%7,021,100412億6720万+23.62%-40.1
11/30750843733770+2.94%7,159,900372億5175万+13.4%-36.2
11/29760772748748-1.06%1,181,800361億8741万+11.14%-35.17
11/28775775736756-1.56%2,950,200365億7444万+13.51%-35.54
11/27779804758768+2.26%4,663,100371億5499万+16.36%-36.11
11/24741773705751+1.08%3,819,500363億3255万+14.83%-35.31
11/22734764722743-0.8%2,670,400359億4552万+14.66%-34.93
11/21778790741749-4.22%3,630,200362億3579万+16.49%-35.21
11/20750811741782+6.39%6,883,000378億3229万+22.76%-36.76
11/17716764700735+3.96%6,546,600355億5849万+16.85%-34.55
11/16683717672707+4.28%3,752,000342億388万+13.48%-33.24
11/15651697638678+7.11%3,836,900328億89万+9.71%-31.87
11/14640656628633-1.25%1,626,200306億2384万+3.09%-29.76
11/13687690635641-2.88%2,516,700310億1087万+4.74%-30.14
11/10676696651660-2.37%3,225,000319億3007万+8.02%-31.03
11/09680698590676-2.03%7,680,100327億413万+11.37%-31.78
11/08724739689690-2.68%6,474,100333億8144万+14.24%-32.44
11/07657725638709+9.58%8,053,800343億64万+17.97%-33.33
11/06606655597647+8.38%4,919,300313億114万+8.38%-30.42
11/02587607578597+1.19%2,593,000288億8220万+0.51%-28.07
11/01611685576590-1.99%8,935,600285億4355万-0.67%-27.74
10/31576606575602+4.51%1,487,400291億2409万+1.35%-28.3
10/30585591576576-2.21%847,500278億6624万-3.03%-27.08
10/27589597557589-0.51%2,807,600284億9517万-1.01%-27.69

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
2016年
3月期
1,144
2,288
7/28
429
858
2/12
3,481,800
1,740,900
4/17
40億7996万15億2998万+30.56%
7/27
-32.72%
2/12
2017年
3月期
899
2/27
420
840
11/9
438,000
2/27
32億619万14億9788万+55.45%
2/27
-13.13%
4/7
2018年
3月期
785
8/31
591
4/13
132,800
8/30
27億9962万21億774万+10.97%
8/29
-5.61%
9/29
2019年
3月期
800
7/5
650
12/25
43,800
12/19
28億7232万23億3376万+4.56%
7/5
-6.05%
12/25
2020年
3月期
788
5/31
500
3/13
53,400
4/26
28億2923万17億9520万+6.61%
3/27
-23.1%
3/13
2021年
3月期
573
5/26

5/12
351
8/4

8/3

他2件
90,000
7/14
22億2833万13億6500万+22.02%
9/14
-29.57%
7/13
2022年
3月期
707
7/15
170
12/2
1,403,700
10/27
93億7757万24億2486万+32.87%
1/19
-38.12%
10/25
2023年
3月期
396
1/12
135
11/14
5,856,300
10/24
122億1220万40億125万+54.83%
1/10
-16%
10/21
最新1,203
2024/3/27
1,241,600609億656万-1.07%
1,216

年間値上がり率

2016/12/30 vs 2015/12/30
-39%(0.61倍)
2017/12/29 vs 2016/12/30
53%(1.53倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-49%(0.51倍)
2021/12/30 vs 2020/12/30
-42%(0.58倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
219%(3.19倍)
2024/03/27 vs 2023/12/29
48%(1.48倍)
過去安値
135円(2022/11/14)
791%(8.91倍)
1,203円(3/27)