3763 プロシップ

3763
2024/03/28
時価
223億円
PER 予
14.49倍
2010年以降
6.69-24.61倍
(2010-2023年)
PBR
2.61倍
2010年以降
0.89-3.14倍
(2010-2023年)
配当 予
3.49%
ROE 予
17.98%
ROA 予
13.34%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,563
始値
1,486
高値
1,486
安値
1,433
終値 -8.32%
1,433
出来高 +71.2%
107,000

乖離率

株価(5日)
移動平均値
-5.54%
1,517
株価(25日)
移動平均値
-3.76%
1,489
出来高(5日)
移動平均値
+116.07%
49,520

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
03/281,4861,4861,4331,433-8.32%107,000223億6884万-3.76%14.492.61
03/271,5501,5741,5501,563+1.23%62,500243億9811万+4.83%15.812.84
03/261,5331,5501,5291,544+0.98%32,300241億153万+3.83%15.622.81
03/251,5201,5371,5201,529+0.72%24,600238億6738万+3.03%15.472.78
03/221,5301,5301,5021,518-0.33%21,200236億9567万+2.57%15.352.76
03/211,5451,5451,5161,523-0.07%38,800237億7372万+3.18%15.42.77
03/191,5151,5241,5041,524+1.26%18,400237億8933万+3.46%15.412.77
03/181,4881,5111,4881,505+1.76%36,100234億9274万+2.59%15.222.74
03/151,4801,4841,4721,479-0.2%11,900230億8689万+1.16%14.962.69
03/141,4661,4861,4601,482+1.09%19,300231億3372万+1.58%14.992.7
03/131,4801,4801,4571,466-0.27%16,500228億8396万+0.69%14.832.67
03/121,4511,4701,4421,470+1.31%21,800229億4640万+1.1%14.872.67
03/111,4691,4771,4401,451-1.83%94,300226億4981万0%14.682.64
03/081,4811,4921,4781,478-0.61%64,200230億7128万+1.93%14.952.69
03/071,4761,4901,4711,487+0.75%72,100232億1177万+2.76%15.042.7
03/061,4801,4821,4611,476-1.4%92,500230億4006万+2.15%14.932.68
03/051,4661,4971,4661,497+1.84%54,600233億6787万+3.89%15.142.72
03/041,4711,4771,4591,470-0.34%70,200229億4640万+2.3%14.872.67
03/011,4871,4871,4651,475-0.81%55,300230億2445万+2.86%14.922.68
02/291,4901,4941,4741,487+0.47%33,900232億1177万+3.91%15.042.7
02/281,4871,5051,4801,480-0.54%64,800231億250万+3.64%14.972.69
02/271,4761,4941,4711,488+1.29%36,100232億2738万+4.35%15.052.71
02/261,4701,4731,4611,469+0.2%20,900229億3079万+3.31%14.862.67
02/221,4811,4811,4531,466-0.68%14,900228億8396万+3.24%14.832.67
02/211,4651,4761,4601,476+0.41%14,700230億4006万+4.09%14.932.68
02/201,4751,4891,4701,470-0.34%22,200229億4640万+3.89%14.872.67
02/191,4511,4751,4401,475+1.65%22,200230億2445万+4.46%14.922.68
02/161,4301,4541,4301,451+1.47%28,100226億4981万+2.98%14.682.64
02/151,4401,4401,4161,430-0.49%39,600223億2201万+1.56%14.462.6
02/141,4231,4431,4221,437+0.35%38,800224億3128万+2.2%14.532.61
02/131,3901,4351,3881,432+4.22%83,100223億5323万+1.99%14.482.6
02/091,3811,3981,3651,374-0.87%39,600214億4786万-2.07%13.92.5
02/081,4001,4001,3751,386-1.49%29,700216億3518万-1.21%14.022.52
02/071,3931,4071,3881,407+0.79%14,400219億6298万+0.29%14.232.56
02/061,4151,4151,3931,396-1.55%20,300217億9128万-0.36%14.122.54
02/051,4051,4181,4011,418+1.29%16,400221億3469万+1.29%14.342.58
02/021,4151,4181,4001,400-1.2%15,100218億5372万+0.14%14.162.55
02/011,4071,4211,4041,417-0.42%16,300221億1908万+1.5%14.332.58
01/311,4171,4231,3981,423+0.42%24,500222億1274万+2.23%14.392.59
01/301,4031,4181,4001,417+1.72%26,300221億1908万+2.02%14.332.58
01/291,3951,4011,3911,393+0.22%10,900217億4445万+0.51%14.092.53
01/261,4121,4121,3901,390-0.79%19,100216億9762万+0.43%14.062.53
01/251,4011,4081,3981,401+0.72%16,600218億6932万+1.37%14.172.55
01/241,4201,4201,3901,391-1.49%18,300217億1323万+0.87%14.072.53
01/231,4231,4251,4111,412-0.56%13,000220億4103万+2.62%14.282.57
01/221,4081,4221,4081,420+1.28%24,500221億6591万+3.42%14.362.58
01/191,4111,4121,4021,402-0.57%13,900218億8493万+2.41%14.182.55
01/181,4141,4141,4071,4100%7,400220億981万+3.22%14.262.56
01/171,4051,4171,4051,410+0.57%10,400220億981万+3.6%14.262.56
01/161,4141,4191,4021,402-0.71%12,400218億8493万+3.32%14.182.55
01/151,4091,4211,4061,412+0.57%19,800220億4103万+4.28%14.282.57
01/121,4001,4101,3981,404-0.21%20,800219億1615万+4.08%14.22.55
01/111,3941,4081,3931,407+1.22%25,500219億6298万+4.53%14.232.56
01/101,3981,3981,3881,390-0.14%14,800216億9762万+3.58%14.062.53
01/091,3991,4041,3861,392+0.14%18,600217億2884万+3.96%14.082.53
01/051,3921,4031,3851,390-0.14%20,300216億9762万+4.04%14.062.53
01/041,3791,3961,3701,392+1.53%24,200217億2884万+4.43%14.082.53
2023
12/291,3681,3711,3631,371+0.22%16,700214億103万+3.16%13.872.49
12/281,3711,3751,3621,368-0.36%15,600213億5420万+3.17%13.842.49
12/271,3551,3741,3551,373+1.55%27,000214億3225万+3.78%13.892.5
12/261,3481,3531,3471,352+0.22%13,800211億444万+2.42%13.682.46
12/251,3501,3511,3361,349+1.12%16,000210億5762万+2.51%13.642.45
12/221,3401,3471,3301,334-0.37%16,900208億2347万+1.6%13.492.43
12/211,3361,3511,3341,339-0.37%18,100209億152万+2.29%13.542.44
12/201,3501,3541,3421,3440%21,800209億7957万+2.83%13.592.44
12/191,3451,3461,3331,344+0.37%17,600209億7957万+3.07%13.592.44
12/181,3351,3391,3271,339+0.3%16,200209億152万+2.76%13.542.44
12/151,3191,3351,3171,335+1.21%15,400208億3908万+2.61%13.52.43
12/141,3301,3301,3181,319-0.53%15,600205億8932万+1.54%13.342.4
12/131,3241,3291,3201,326+0.38%12,600206億9859万+2.16%13.412.41
12/121,3181,3231,3121,321+0.23%12,100206億2054万+1.85%13.362.4
12/111,3101,3181,3041,318+1.62%17,300205億7371万+1.7%13.332.4
12/081,3071,3071,2941,297-1.22%25,100202億4591万+0.15%13.122.36
12/071,3161,3221,3131,313-0.08%19,500204億9566万+1.39%13.282.39
12/061,3121,3191,3071,314+1.08%12,700205億1127万+1.47%13.292.39
12/051,3151,3181,2991,300-1.37%17,400202億9274万+0.46%13.152.36
12/041,3231,3231,3111,318+1.31%21,200205億7371万+1.85%13.332.4
12/011,3291,3291,2971,301-1.51%24,300203億834万+0.62%13.162.37
11/301,3201,3231,3081,321+0.08%16,800206億2054万+2.17%13.362.4
11/291,3051,3241,3051,320+0.76%24,800206億493万+2.09%13.352.4
11/281,3021,3101,2941,310+1.08%13,800204億4883万+1.39%13.252.38
11/271,3001,3081,2941,296+0.08%14,100202億3030万+0.39%13.112.36
11/241,2951,2991,2911,295+0.39%13,300202億1469万+0.31%13.12.36
11/221,2871,2951,2851,290-0.31%9,400201億3664万-0.08%13.052.35
11/211,2801,2941,2751,294+1.81%23,100201億9908万+0.23%13.092.35
11/201,2621,2781,2621,271+0.71%15,700198億4005万-1.47%12.862.31
11/171,2571,2801,2481,262+1.2%27,700196億9956万-2.17%12.762.3
11/161,2691,2751,2451,247-2.04%28,600194億6542万-3.41%12.612.27
11/151,2711,2801,2701,273+0.32%15,900198億7127万-1.47%12.882.32
11/141,3081,3081,2621,269-3.5%35,900198億883万-1.78%12.842.31
11/131,3051,3161,2971,315+1.08%32,600205億2688万+1.86%13.32.39
11/101,2901,3031,2851,301+0.39%20,000203億834万+0.93%13.162.37
11/091,2901,2981,2871,296+1.01%9,800202億3030万+0.78%13.112.36
11/081,3001,3001,2831,283-1.16%13,400200億2737万-0.08%12.982.33
11/071,3051,3091,2961,298-0.54%18,900202億6152万+1.25%13.132.36
11/061,3011,3091,3011,305+0.85%26,500203億7078万+1.87%13.22.37
11/021,2921,2941,2861,294+0.31%18,600201億9908万+1.17%13.092.35
11/011,3051,3061,2881,290-1.15%24,200201億3664万+0.86%13.052.35
10/311,2941,3051,2861,305+1.08%29,000203億7078万+2.11%13.22.37
10/301,3031,3111,2871,291-1.3%80,200201億5225万+1.1%13.062.35

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
2008年
3月期
648
2,590
1/7
281
1,125
4/20
99,600
24,900
6/14
--+24.61%
6/6
-13.47%
2/14
2009年
3月期
538
2,150
5/12
198
792
11/27
45,600
11,400
3/3
--+23.71%
12/25
-24.22%
10/8
2010年
3月期
325
1,299
6/2
229
915
4/1
110,400
27,600
7/27
--+24.87%
6/2
-6.87%
11/19
2011年
3月期
496
1,984
2/9
261
1,045
4/1
96,400
24,100
6/3
74億5388万39億2606万+15.38%
4/11
-33.1%
3/15
2012年
3月期
510
2,040
4/11
320
1,281
11/25

1,281
11/24

他2件
160,000
40,000
2/6
76億6428万48億1271万+14.81%
5/10
-11.43%
2/8
2013年
3月期
494
1,977
3/26
334
1,336
4/13
179,200
44,800
11/1
74億2758万50億1935万+12.47%
5/11
-7%
8/9
2014年
3月期
555
2,220
5/21
425
1,703
9/9

1,703
9/2

他4件
272,800
68,200
5/21
83億4054万63億8690万+11.2%
5/21
-7.51%
8/23
2015年
3月期
729
2,913
1/19

2,914
1/16

他2件
455
1,820
4/1
258,000
64,500
2/3
109億4414万68億3774万+15.59%
6/19
-15.61%
2/5
2016年
3月期
637
2,547
4/8
473
1,893
8/25
90,400
22,600
5/11
95億6907万71億1200万+8.48%
10/23
-13.39%
9/7
2017年
3月期
800
1,600
3/13
488
1,951
4/18
175,000
87,500
10/6
120億2496万73億2990万+10.65%
5/8
-6.74%
4/12
2018年
3月期
1,472
2,943
3/22
707
1,414
4/13
570,600
285,300
9/1
221億1841万106億2705万+26.67%
3/22
-15.68%
11/15
2019年
3月期
1,467
2,934
5/9
1,056
2,111
12/25
86,800
3/7
220億9243万159億3762万+12.28%
9/26
-12.27%
12/25
2020年
3月期
1,681
1/16
960
3/19
90,400
8/7
255億5254万146億774万+14.32%
1/16
-24.47%
3/19
2021年
3月期
1,639
9/23
1,008
4/2
103,400
3/29
249億6524万153億4740万+11.09%
5/12
-8.62%
6/15
2022年
3月期
1,819
10/20
1,308
5/31
122,600
10/28
280億1441万201億2462万+10.7%
9/10
-8.58%
1/19
2023年
3月期
1,648
7/29

7/28
1,303
5/19
141,300
10/28
255億6608万202億14万+9.96%
6/29
-10%
8/18
最新1,433
2024/3/28
107,000223億6884万-3.76%
1,489

年間値上がり率

2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
57%(1.57倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
55%(1.55倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
198円(2008/11/27)
624%(7.24倍)
1,433円(3/28)