3557 ユナイテッド&コレクティブ

3557
2024/03/28
時価
43億円
PER 予
-倍
2017年以降
赤字-156.35倍
(2017-2023年)
PBR
-11.15倍
2017年以降
赤字-170.47倍
(2017-2023年)
配当
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,104
始値
1,116
高値
1,116
安値
1,100
終値 +0.63%
1,111
出来高 -2.94%
6,600

乖離率

株価(5日)
移動平均値
+0.09%
1,110
株価(25日)
移動平均値
-0.36%
1,115
出来高(5日)
移動平均値
-18.52%
8,100

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
03/281,1161,1161,1001,111+0.63%6,60043億9322万-0.36%--
03/271,1171,1171,1021,104-0.36%6,80043億6554万-1.34%--
03/261,1181,1191,1071,108-0.81%7,10043億8136万-1.34%--
03/251,1121,1201,1101,117+0.63%12,00044億1695万-0.89%--
03/221,1051,1141,1011,110+0.09%8,00043億8927万-1.77%--
03/211,0951,1091,0921,109+1.74%8,30043億5204万-2.2%--
03/191,0891,0941,0851,090+0.18%7,90042億7748万-4.22%--
03/181,0871,0881,0821,088+0.37%9,90042億6963万-4.81%--
03/151,0871,0891,0801,0840%9,30042億5394万-5.57%--
03/141,0781,0861,0771,084+0.56%10,40042億5394万-5.98%--
03/131,0871,0881,0781,078-0.46%8,80042億3039万-6.91%--
03/121,0821,0981,0781,083-0.18%11,50042億5001万-6.88%--
03/111,0901,0941,0841,085-0.73%15,00042億5786万-7.11%--
03/081,0961,0961,0861,093-0.27%3,80042億8925万-6.82%--
03/071,0891,0961,0851,096+0.64%8,60043億103万-6.96%--
03/061,0831,0931,0801,089+0.09%9,00042億7356万-7.95%--
03/051,1021,1021,0791,088-1.27%17,30042億6963万-8.42%--
03/041,1141,1141,1021,102-1.08%10,90043億2457万-7.55%--
03/011,1131,1171,1081,114+0.09%9,20043億7167万-6.86%--
02/291,1311,1331,1111,113-1.85%15,30043億6774万-7.17%--
02/281,1101,1451,1011,134-5.5%41,00044億5015万-5.66%--
02/271,2071,2081,2001,200-0.41%41,50047億916万-0.33%--
02/261,2021,2051,2011,205+0.33%18,20047億2878万+0.08%--
02/221,2001,2011,1941,201+0.17%12,10047億1308万-0.25%--
02/211,2061,2061,1961,199-0.5%13,80046億1770万-0.33%--
02/201,2041,2061,2011,2050%5,00046億4081万+0.17%--
02/191,2041,2051,1981,205+0.17%8,60046億4081万+0.25%--
02/161,2011,2051,2001,203+0.25%10,00046億3311万+0.25%--
02/151,2101,2101,2001,200-0.83%7,50046億2156万+0.17%--
02/141,2081,2101,2021,2100%6,80046億6007万+1.09%--
02/131,2101,2111,2061,210+0.17%7,70046億6007万+1.17%--
02/091,2091,2091,2041,208-0.08%5,60046億5237万+1.17%--
02/081,2101,2101,2041,209-0.08%6,50046億5622万+1.43%--
02/071,2101,2161,2061,2100%8,50046億6007万+1.77%--
02/061,2091,2101,2031,210+0.25%9,80046億6007万+2.11%--
02/051,2051,2101,2051,207+0.17%9,30046億4851万+2.29%--
02/021,2131,2131,1991,205-0.66%14,30046億4081万+2.55%--
02/011,2211,2211,2001,213-0.66%10,70046億7162万+3.68%--
01/311,2241,2241,2151,221+0.41%9,30047億243万+4.72%--
01/301,2091,2251,2091,216+0.66%19,30046億8318万+4.83%--
01/291,2021,2091,2001,208+1.09%9,50046億5237万+4.68%--
01/261,2001,2001,1891,195+0.34%6,90046億230万+4%--
01/251,1901,1971,1871,191+0.08%6,20045億8689万+4.02%--
01/241,1901,1941,1891,190-0.17%4,80045億8304万+4.2%--
01/231,1901,1981,1861,192+0.17%5,40045億9074万+4.56%--
01/221,2091,2091,1801,190-0.17%13,60044億8130万+4.66%--
01/191,2131,2131,1921,192-0.58%13,40044億8883万+5.02%--
01/181,2141,2141,1931,1990%10,10045億1519万+5.83%--
01/171,1881,2101,1881,199+1.18%19,40045億1519万+6.01%--
01/161,1731,1901,1721,185+1.2%16,40044億6247万+4.96%--
01/151,1631,1771,1571,171+1.39%33,80044億975万+3.81%--
01/121,1641,1691,1511,155-0.77%20,10043億4949万+2.39%--
01/111,1781,1781,1621,164-1.1%15,00043億8339万+3.19%--
01/101,1811,1811,1601,177-0.51%18,00044億3234万+4.25%--
01/091,1831,1831,1691,183+1.98%17,50044億5494万+4.78%--
01/051,1501,1601,1491,160+0.87%14,40043億6832万+2.75%--
01/041,1361,1501,1361,150+1.32%19,50043億3067万+1.77%--
2023
12/291,1251,1351,1111,135+1.34%14,70042億7418万+0.35%--
12/281,0981,1201,0891,120+3.42%15,10042億1769万-1.06%--
12/271,0731,0891,0651,083+0.65%32,20040億7836万-4.41%--
12/261,1141,1151,0741,076-1.37%18,80040億5200万-5.36%--
12/251,1181,1181,0891,091-2.24%17,00041億848万-4.3%--
12/221,0741,1241,0741,116+4.1%25,20042億263万-2.28%--
12/211,0551,0751,0511,072+1.8%26,70039億5975万-6.21%--
12/201,0851,0871,0511,053-3.13%45,60038億8957万-8.12%--
12/191,1031,1041,0851,087-1.63%29,10040億1516万-5.48%--
12/181,1111,1121,1031,105-0.63%15,30040億8164万-4.16%--
12/151,1251,1261,1101,112-1.51%23,90041億750万-3.64%--
12/141,1271,1341,1261,129-0.09%10,50041億7030万-2.34%--
12/131,1331,1341,1261,130-0.09%10,40041億7399万-2.33%--
12/121,1431,1441,1301,131-1.14%21,40041億7768万-2.33%--
12/111,1481,1521,1421,144-0.35%12,70042億2570万-1.29%--
12/081,1511,1531,1481,148-0.61%10,20042億4048万-1.03%--
12/071,1591,1591,1501,155-0.26%15,50042億6633万-0.43%--
12/061,1591,1651,1561,158-0.43%10,20042億7742万-0.26%--
12/051,1681,1681,1581,163-0.51%9,10042億9588万+0.09%--
12/041,1711,1721,1661,169-0.43%7,80043億1805万+0.6%--
12/011,1771,1841,1691,174-0.84%8,40043億3652万+0.95%--
11/301,1981,1981,1801,184-0.5%9,00043億7345万+1.81%--
11/291,1791,1901,1751,190+1.28%15,30043億9562万+2.32%--
11/281,1691,1751,1681,175+0.77%8,70043億4021万+1.03%--
11/271,1651,1691,1631,166+0.26%7,60043億697万+0.17%--
11/241,1651,1671,1601,163+0.09%7,30042億9588万-0.17%--
11/221,1531,1621,1531,162+0.17%7,20042億9219万-0.43%--
11/211,1551,1601,1491,160+0.78%7,00042億1752万-0.68%--
11/201,1471,1511,1471,151+0.44%6,10041億8480万-1.62%--
11/171,1501,1501,1461,146-0.09%8,60041億6662万-2.3%--
11/161,1521,1521,1471,147-0.26%5,40041億7026万-2.55%--
11/151,1541,1551,1491,1500%6,80041億8117万-2.54%--
11/141,1511,1551,1501,150-0.09%4,50041億8117万-2.79%--
11/131,1561,1561,1501,151-0.09%8,60041億8480万-2.95%--
11/101,1521,1581,1461,152-0.09%14,50041億8844万-3.03%--
11/091,1711,1711,1531,153-0.52%4,80041億9207万-3.11%--
11/081,1551,1591,1521,159+0.43%6,90042億1389万-2.85%--
11/071,1591,1591,1541,154-0.17%7,70041億9571万-3.43%--
11/061,1611,1631,1551,156+0.09%11,10042億298万-3.51%--
11/021,1681,1691,1541,155-1.11%13,10041億9934万-3.83%--
11/011,1741,1801,1661,168-0.34%7,20042億4661万-2.91%--
10/311,1791,1791,1641,172-0.17%10,00042億6115万-2.82%--
10/301,1831,1841,1741,174-0.51%6,30042億6842万-2.81%--

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
2017年
2月期
3,600
7,200
2/28
2,250
4,500
2/24
3,453,200
1,726,600
2/28
95億6520万59億7825万--7.75%
4/4
2018年
2月期
5,185
10,370
12/4
1,525
3,050
8/15
689,600
344,800
3/2
148億6万43億5296万+57.44%
11/29
-27.81%
3/7
2019年
2月期
3,460
6/14
1,568
1/4
138,400
4/17
99億4542万47億2171万+41.13%
4/24
-21.03%
1/4
2020年
2月期
1,884
1/23
1,199
2/28
20,800
7/12
56億7328万36億1054万+19.26%
7/18
-40.51%
3/13
2021年
2月期
1,345
2/24
794
3/13
42,300
12/17
40億5019万23億9097万+17.25%
12/18
-13.44%
7/2
2022年
2月期
1,298
3/23
1,000
4/26
98,200
4/22
39億1671万30億3040万+10.25%
6/10
-17.47%
4/23
2023年
2月期
1,319
8/4
1,102
3/10
30,400
8/30
43億6760万36億4905万+3.36%
6/8
-5.28%
8/30
最新1,111
2024/3/28
6,60043億9322万-0.36%
1,115

年間値上がり率

2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
794円(2020/03/13)
40%(1.4倍)
1,111円(3/28)