3267 フィル・カンパニー

3267
2024/03/18
時価
51億円
PER 予
25.18倍
2016年以降
24.3-1390.35倍
(2016-2023年)
PBR
1.75倍
2016年以降
0.97-27.42倍
(2016-2023年)
配当 予
0.56%
ROE 予
6.97%
ROA 予
3.49%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
889
始値
884
高値
898
安値
871
終値 +0.22%
891
出来高 -9.44%
65,200

乖離率

株価(5日)
移動平均値
+2.77%
867
株価(25日)
移動平均値
+8.53%
821
出来高(5日)
移動平均値
+19.46%
54,580

2023/10/19~2024/03/18

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
03/18884898871891+0.22%65,20051億4819万+8.53%25.181.75
03/15848896831889+4.96%72,00051億3664万+8.81%25.131.75
03/14857857832847-1.97%32,30048億9396万+4.18%23.941.67
03/13857878842864+2.13%62,60049億9219万+6.54%24.421.7
03/12807846797846+4.7%40,80048億8818万+4.44%23.911.67
03/11830835798808-5.72%75,70046億6862万-0.12%22.841.59
03/08780869780857+9.31%100,20049億5174万+6.06%24.221.69
03/07797797772784-1.75%38,50045億2995万-2.49%22.161.54
03/06775806772798+2.7%35,70046億1084万-0.75%22.551.57
03/05762785759777+1.17%38,50044億8950万-3.24%21.961.53
03/04781794763768-2.41%56,00044億3750万-4.48%21.711.51
03/01818818787787-3.55%52,20045億4728万-2.36%22.241.55
02/29808830806816+0.74%46,70047億1484万+0.87%23.061.61
02/28822844805810-1.82%45,90046億8018万+0.25%22.891.6
02/27840846820825-0.84%40,40047億6685万+1.98%23.321.62
02/26820845804832+2.34%49,00048億729万+2.72%23.511.64
02/22873880808813-5.24%107,90046億9751万+0.37%22.981.6
02/21929929852858-7.74%169,30049億5752万+5.8%24.251.69
02/20893946852930+5.92%360,60053億7354万+14.96%26.281.83
02/19791880780878+10.16%132,50050億7308万+9.61%24.811.73
02/16732810732797+9.63%90,40046億506万+0.76%22.521.57
02/15737742724727-1.89%41,30042億60万-7.27%20.551.43
02/14772774729741-5.84%70,70042億8149万-5.12%20.941.46
02/13794803771787-0.76%51,50045億4728万+1.29%22.241.55
02/09779795766793+0.38%30,30045億8195万+2.99%22.411.56
02/08778791757790+1.02%44,80045億6462万+3.54%22.331.56
02/07814814773782-3.93%54,00045億1839万+3.44%22.11.54
02/06826834805814-1.21%57,10047億329万+8.53%23.011.6
02/05823825797824+0.86%68,60047億6107万+11.2%23.291.62
02/02783820777817+4.34%66,40047億2062万+11.76%23.091.61
02/01771796764783+0.38%30,40045億2417万+8.75%22.131.54
01/31770784751780+0.26%77,00045億684万+9.7%22.041.54
01/30780794765778+0.78%55,40044億9528万+10.83%21.991.53
01/29819819772772-3.98%87,80044億6061万+11.4%21.821.52
01/26810827791804-1.83%71,20046億4551万+17.2%22.721.58
01/25845873813819-3.53%219,40047億3218万+21.15%23.151.61
01/24815850809849+5.47%141,60049億552万+27.67%23.991.67
01/23830843793805-3.01%95,30046億5129万+23.47%22.751.59
01/22858859823830-1.78%61,80047億9574万+29.28%23.461.63
01/19844860822845+0.48%87,40048億8241万+34.13%23.881.66
01/18808861792841+2.19%124,50048億5929万+36.08%23.771.66
01/17813847780823+1.23%161,60047億5529万+35.81%23.261.62
01/16791820768813+11.37%336,70046億9751万+36.64%22.981.6
01/15730730716730+15.87%83,70042億1794万+24.79%20.631.44
01/12628630608630+0.16%66,90036億4014万+8.81%17.811.24
01/11643645623629-1.1%34,90036億3436万+9.2%17.781.24
01/10649658636636-1.4%50,90036億7480万+10.8%17.971.25
01/09616649616645+4.88%45,80037億2681万+12.76%18.231.27
01/05628635608615-0.49%27,20035億5347万+8.27%17.381.21
01/04630630606618-1.75%28,80035億7080万+9.38%17.471.22
2023
12/29620639606629+2.11%35,00036億3436万+11.92%17.781.24
12/28593616583616+4.23%34,00035億5924万+10.2%17.411.21
12/27563591563591+4.6%29,40034億1479万+6.29%16.71.16
12/26564594563565+0.36%32,90032億6457万+1.8%15.971.11
12/25552568552563+2.18%28,80032億5301万+1.81%15.911.11
12/22551569542551+0.18%26,70031億8367万0%15.571.09
12/21560562550550-3.17%21,40031億7790万+0.18%15.541.08
12/20570587559568-1.22%20,80032億8190万+3.84%16.051.12
12/19565575557575+1.77%16,40033億2235万+5.5%16.251.13
12/18540566539565+4.82%30,20032億6457万+4.05%15.971.11
12/15540541532539+0.37%16,90031億1434万-0.37%15.231.06
12/14549550533537-1.47%9,40031億278万-0.74%15.181.06
12/13530545523545+2.83%23,60031億4901万+0.55%15.41.07
12/12553553530530-3.81%16,20030億6234万-2.39%14.981.04
12/11536552536551+2.8%18,50031億8367万+1.29%15.571.09
12/08546552535536-1.83%41,40030億9700万-1.65%15.151.06
12/07576576546546-5.21%20,90031億5478万+0.18%15.431.08
12/06562579560576+2.67%23,30033億2812万+5.69%16.281.13
12/05572577561561-2.43%14,50032億4145万+3.13%15.861.1
12/04560579554575+2.5%30,60033億2235万+5.7%16.251.13
12/01596603561561-5.87%62,10032億4145万+3.51%15.861.1
11/30536599532596+12.24%155,60034億4368万+9.96%84.141.17
11/29540547531531-2.21%17,80030億6811万-1.85%74.971.05
11/28553553539543-0.73%22,90031億3745万+0.18%76.661.07
11/27553563546547-0.18%21,00031億6056万+0.74%77.231.08
11/24552556545548-1.08%22,80031億6634万+0.55%77.371.08
11/22558568543554-0.72%43,20032億101万+1.09%78.211.09
11/21534566524558+5.28%69,00032億2412万+1.45%78.781.1
11/20502540500530+6.21%70,50030億6234万-3.99%74.831.04
11/175005024934990%13,90028億8322万-10.25%70.450.98
11/16502506493499-1.38%30,80028億8322万-11.37%70.450.98
11/15510510500506-0.98%28,40029億2366万-11.23%71.441
11/14519519500511-1.54%26,20029億5255万-11.59%72.141.01
11/13532532515519-2.44%31,00029億9878万-11.28%73.271.02
11/10537541529532-1.66%31,20030億7389万-10.14%75.111.05
11/09554559540541-2.52%32,30031億2589万-9.38%76.381.07
11/08570576555555-2.46%26,10032億679万-7.96%78.361.09
11/07563569560569+1.07%25,00032億8768万-6.41%80.331.12
11/06560566557563+1.08%21,70032億5301万-8.31%79.481.11
11/02548557544557+1.64%30,50032億1834万-10.16%78.641.1
11/01546551543548+0.37%22,90031億6634万-12.32%77.371.08
10/315465465315460%32,30031億5478万-13.47%77.081.08
10/30555555542546-1.8%19,60031億5478万-14.42%77.081.08
10/27545556542556+2.02%21,90032億1256万-13.66%78.51.1
10/26551551538545-2.68%27,50031億4901万-16.02%76.941.07
10/25556566555560+0.72%29,10032億3568万-14.63%79.061.1
10/24558560533556-0.89%60,20032億1256万-16.01%78.51.1
10/23571577558561-3.11%49,80032億4145万-16.14%79.21.1
10/20599599575579-2.69%61,20033億4546万-14.35%81.741.14
10/19604605591595-3.09%43,30034億3791万-12.88%841.17

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
11月期
2,235
4,470
11/21
1,515
3,030
11/25
2,834,000
1,417,000
11/22
104億5533万70億8717万+15.89%
1/6
-
2017年
11月期
5,080
11/27
1,305
2,610
12/9
4,529,500
11/13
274億8280万61億479万+73.89%
11/24
-13.8%
4/14
2018年
11月期
9,850
2/21
3,435
10/30
2,016,300
1/17
532億8850万190億5738万+60.82%
1/31
-21.65%
10/29
2019年
11月期
5,620
1/18
3,105
6/12
523,700
4/15
311億7976万172億2654万+30.14%
1/18
-23.24%
4/18
2020年
11月期
4,755
1/7
1,484
8/3
403,500
1/30
274億7439万85億7455万+25.5%
10/19
-36.79%
3/16
2021年
11月期
3,835
10/14
1,756
1/20
945,100
4/14
221億5863万101億4616万+26.33%
4/27
-16.61%
12/2
2022年
11月期
2,410
12/9
854
1/28
651,000
2/1
139億2498万49億3441万+12.49%
4/4
-51.53%
1/27
2023年
11月期
1,240
3/8
493
11/17

11/16
195,200
7/14
71億6472万28億4855万+14.17%
2/1
-16.37%
7/19
最新891
2024/3/18
65,20051億4819万+8.53%
821

年間値上がり率

2017/12/29 vs 2016/12/30
161%(2.61倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-55%(0.45倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-61%(0.39倍)
2023/12/29 vs 2022/12/30
-32%(0.68倍)
2024/03/18 vs 2023/12/29
42%(1.42倍)
過去安値
493円(2023/11/17)
81%(1.81倍)
891円(3/18)