3541 農業総合研究所

3541
2024/03/28
時価
64億円
PER
259.49倍
2016年以降
赤字-5345.45倍
(2016-2023年)
PBR
6.77倍
2016年以降
7.14-41.42倍
(2016-2023年)
配当
0%
ROE
2.69%
ROA
1.03%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
293
始値
294
高値
294
安値
290
終値 ±0%
293
出来高 -58.28%
28,700

乖離率

株価(5日)
移動平均値
0%
293
株価(25日)
移動平均値
+3.17%
284
出来高(5日)
移動平均値
-32.09%
42,260

2023/10/30~2024/03/28

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
2024
03/282942942902930%28,70064億5358万+3.17%259.496.77
03/27290293283293+0.69%68,80064億5358万+3.53%259.496.77
03/26295295290291-1.36%22,50064億953万+3.19%257.726.73
03/25291295288295+0.34%53,70064億9764万+4.98%261.266.82
03/22293294288294-0.34%37,60064億7561万+5%260.376.79
03/21283296280295+5.73%100,00064億9764万+5.73%261.266.82
03/19280280277279-0.36%16,80061億4522万+0.36%247.096.45
03/18271281271280+1.82%31,00061億6725万+0.72%247.976.47
03/15271275270275+1.85%15,40060億5712万-1.08%243.556.36
03/142702752702700%25,80059億4699万-2.88%239.126.24
03/13279281270270-2.88%47,90059億4699万-2.88%239.126.24
03/12271278270278+2.58%33,00061億2320万-0.36%246.26.42
03/11276277271271-2.17%30,90059億6901万-2.87%2406.26
03/08276281276277-1.07%45,00061億117万-0.72%245.326.4
03/07291291280280-3.11%52,50061億6725万+0.36%247.976.47
03/06281290280289+1.76%35,90063億6548万+3.58%255.956.68
03/05280284276284+1.07%44,20062億5535万+2.16%251.526.56
03/04285288281281-1.4%37,20061億8927万+1.08%248.866.49
03/012872902852850%20,70062億7738万+2.89%252.46.59
02/29293293285285-3.39%39,00062億7738万+3.26%252.46.59
02/28289301289295+2.79%79,60064億9764万+7.27%261.266.82
02/27292292284287-0.35%65,30063億2143万+4.74%254.176.63
02/26281293280288+3.6%81,90063億4345万+5.88%255.066.66
02/22287287278278-3.14%94,40061億2320万+2.58%246.26.42
02/21273295273287+5.51%238,70063億2143万+6.3%254.176.63
02/20274275272272-0.73%23,40059億9104万+1.12%240.896.29
02/19267274267274+2.62%17,50060億3509万+1.86%242.666.33
02/16262270261267+1.91%57,00058億8091万-0.74%236.466.17
02/15264269262262-1.5%64,70057億7078万-2.6%232.036.05
02/14273274265266-3.97%61,30058億5888万-1.48%235.586.15
02/13274278272277-0.36%63,90061億117万+2.21%245.326.4
02/09272281272278+2.21%43,10061億2320万+2.58%246.26.42
02/08274275268272-1.09%48,10059億9104万0%240.896.29
02/072752772722750%82,00060億5712万+1.1%243.556.36
02/06281282274275-3.17%79,70060億5712万+0.73%243.556.36
02/05280286278284+1.43%44,50062億5535万+3.65%251.526.56
02/02273281273280+2.19%36,00061億6725万+2.19%247.976.47
02/01276280274274-1.08%58,80060億3509万+0.37%242.666.33
01/31279286277277-0.36%79,80061億117万+1.84%245.326.4
01/302792812752780%69,50061億2320万+2.21%246.26.42
01/29276284272278+1.46%157,70061億2320万+2.58%246.26.42
01/26263275262274+4.18%154,50060億3509万+1.11%242.666.33
01/25265265255263-0.75%93,60057億9281万-2.95%232.926.08
01/24254265254265+4.33%108,00058億3686万-2.57%234.696.12
01/23254258252254-0.78%51,50055億9457万-6.62%224.955.87
01/22257260253256-0.39%72,00056億3863万-6.23%226.725.92
01/19253259253257+1.58%70,10056億6065万-5.86%227.615.94
01/18252259251253-0.78%91,90055億7255万-7.66%224.065.85
01/17263263254255-1.92%99,10056億1660万-7.27%225.835.89
01/16261266260260-0.76%109,90057億2673万-5.8%230.266.01
01/15270272261262-6.43%210,80057億7078万-5.42%232.036.05
01/122762822712800%165,40061億6725万+0.36%247.976.47
01/112812832792800%44,60061億6725万+0.36%247.976.47
01/10285286279280-1.41%66,60061億6725万0%247.976.47
01/092832882822840%74,00062億5535万+1.07%251.526.56
01/05292292280284-2.74%62,90062億5535万+1.07%251.526.56
01/04292295285292+1.74%57,00064億3156万+3.55%258.66.75
2023
12/29294294286287-2.71%71,60063億2143万+1.77%254.176.63
12/28287303284295+1.37%188,10064億9764万+4.24%261.266.82
12/27280296270291+3.19%400,10064億953万+2.83%257.726.73
12/26257296257282+10.16%636,90062億1130万-0.35%249.756.52
12/25258260255256-1.92%95,90056億3863万-9.86%226.725.92
12/22266269260261-1.88%107,90057億4875万-8.74%231.156.03
12/21269272265266-2.21%57,80058億5888万-7.32%235.586.15
12/20267279267272+1.49%82,10059億9104万-5.56%240.896.29
12/19275276266268-3.6%131,50059億294万-7.27%237.356.19
12/18277278273278+0.36%17,50061億2320万-4.47%246.26.42
12/15271281270277+2.21%55,10061億117万-4.81%245.326.4
12/14273277270271-0.37%54,50059億6901万-7.19%2406.26
12/13272275271272+0.74%61,60059億9104万-7.17%240.896.29
12/12272275270270-0.37%64,40059億4699万-8.47%239.126.24
12/11276278269271-2.52%119,00059億6901万-8.45%2406.26
12/08285285277278-3.14%140,20061億2320万-6.4%246.26.42
12/07290291285287-1.37%62,30063億2143万-3.69%254.176.63
12/062912932902910%40,70064億953万-2.68%257.726.73
12/05292294290291-1.36%49,10064億953万-2.68%257.726.73
12/042952962922950%27,80064億9764万-1.34%261.266.82
12/01296299294295-1.67%42,00064億9764万-1.34%261.266.82
11/30295300295300+0.67%21,90066億777万+0.33%265.696.93
11/29298299296298+0.68%27,20065億6371万-0.67%263.926.89
11/28296301296296-0.67%37,80065億1966万-1.33%262.146.84
11/27305307290298-1.97%97,90065億6371万-1%263.926.89
11/24319319304304-2.25%77,00066億9587万+0.66%269.237.03
11/22298315298311+4.36%97,10068億5005万+2.64%275.437.19
11/21296301296298-0.33%22,00065億6371万-1.65%263.926.89
11/20296300294299+1.01%19,20065億8574万-1.64%264.86.91
11/172942972932960%29,20065億1966万-2.95%262.146.84
11/16297299295296-1%29,10065億1966万-3.27%262.146.84
11/15297299294299+0.67%42,80065億8574万-2.29%264.86.91
11/14299299294297+0.34%22,70065億4169万-3.26%263.036.86
11/132962992952960%17,00065億1966万-3.58%262.146.84
11/10298300294296-1%43,80065億1966万-3.9%262.146.84
11/09303304298299-0.66%32,90065億8574万-2.92%264.86.91
11/08308308300301-1.31%25,70066億2979万-2.59%266.576.96
11/073073073023050%13,00067億1789万-1.61%270.127.05
11/06305309303305+1.67%64,80067億1789万-1.93%270.127.05
11/02303303298300-0.99%23,50066億777万-3.85%265.696.93
11/01297303297303+2.02%26,40066億7384万-3.5%268.347
10/31294300289297+1.02%41,80065億4169万-5.71%263.036.86
10/30299299293294-1.67%43,40064億7561万-7.26%260.376.79

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
8月期
746
7,460
7/4
180
1,800
6/16
23,318,000
2,331,800
6/30
152億1840万36億7200万+16.75%
10/6
-14.42%
9/21
2017年
8月期
764
7,640
2/20
396
3,955
9/20
5,603,000
560,300
10/13
160億962万82億8770万+22.67%
12/28
-16.29%
4/14
2018年
8月期
648
3,240
10/5
322
1,610
3/26
2,202,500
440,500
4/20
135億7884万67億6361万+24.23%
5/1
-15.45%
3/26
2019年
8月期
1,176
5,880
1/18
425
2,123
9/7
4,543,000
908,600
10/30
247億188万89億1872万+39.06%
10/30
-16.02%
4/18
2020年
8月期
800
9/6
219
3/13
2,648,700
4/9
168億400万46億9万+52.71%
4/9
-43.08%
3/13
2021年
8月期
1,150
10/16
493
8/18
19,286,100
10/16
241億6667万107億3670万+35.92%
10/15
-13.61%
12/7
2022年
8月期
538
9/3

9/1
330
5/17

2/22
1,589,600
5/18
117億1672万71億8683万+22.72%
3/7
-20.54%
5/17
2023年
8月期
519
3/8
303
12/28
1,668,600
4/14
114億3144万66億7384万+23.08%
1/20
-14.04%
4/26
最新293
2024/3/28
28,70064億5358万+3.17%
284

年間値上がり率

2017/12/29 vs 2016/12/30
-19%(0.81倍)
2018/12/28 vs 2017/12/29
96%(1.96倍)
2019/12/30 vs 2018/12/28
-43%(0.57倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
2%(1.02倍)
過去安値
180円(2016/06/16)
63%(1.63倍)
293円(3/28)