3909 ショーケース

3909
2024/03/27
時価
31億円
PER 予
33.58倍
2015年以降
赤字-1366.48倍
(2015-2023年)
PBR
2.86倍
2015年以降
1.27-13.87倍
(2015-2023年)
配当 予
0%
ROE 予
8.51%
ROA 予
2.17%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
350
始値
358
高値
370
安値
352
終値 +3.43%
362
出来高 -17.6%
54,300

乖離率

株価(5日)
移動平均値
+2.26%
354
株価(25日)
移動平均値
+9.7%
330
出来高(5日)
移動平均値
-21.89%
69,520

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
03/27358370352362+3.43%54,30031億273万+9.7%33.582.86
03/26361361350350-5.15%65,90029億9988万+6.71%32.472.76
03/25347372342369+7.27%156,30031億6273万+12.84%34.232.91
03/22345345338344+0.29%28,90029億4845万+5.85%31.912.72
03/21343343337343+1.18%42,20029億3988万+5.54%31.822.71
03/19334345331339+1.8%37,90029億560万+4.63%31.452.68
03/18320333319333+5.38%41,60028億5417万+2.78%30.892.63
03/15316319315316-0.94%11,70027億846万-2.47%29.322.5
03/14323323315319-0.62%31,50027億3418万-1.85%29.62.52
03/13323332316321-0.31%35,20027億5132万-1.53%29.782.53
03/12321324317322-1.23%39,10027億5989万-1.23%29.872.54
03/11336339318326-4.4%82,60027億9417万-0.31%30.242.57
03/08337350334341+0.89%75,60029億2274万+4.28%31.642.69
03/07343343333338-0.88%56,10028億9703万+3.36%31.362.67
03/06339353332341+3.02%134,10029億2274万+4.6%31.642.69
03/05319336316331+3.76%144,00028億3703万+1.85%30.712.61
03/04313325313319+1.92%59,10027億3418万-1.85%29.62.52
03/01322322313313-2.49%34,10026億8275万-3.69%29.042.47
02/29320326319321+0.63%37,30027億5132万-1.53%29.782.53
02/28315332315319+0.63%88,40027億3418万-2.15%29.62.52
02/27317320312317+1.28%43,40027億1703万-3.06%29.412.5
02/26310317310313+0.97%31,40026億8275万-4.57%29.042.47
02/22316316310310-0.96%23,00026億5704万-6.06%28.762.45
02/21319320308313-1.57%66,40026億8275万-5.15%29.042.47
02/20329329313318-3.05%74,20027億2560万-3.34%29.52.51
02/19323335322328+0.31%42,20028億1132万-0.3%30.432.59
02/16321329317327+1.87%55,90028億274万-0.3%30.342.58
02/15325338316321-1.53%107,30027億5132万-1.83%29.782.53
02/14336336324326-2.98%96,70027億9417万0%30.242.57
02/13337337331336+1.51%26,50028億7988万+3.38%31.172.65
02/09339340331331-3.22%39,60028億3703万+2.16%30.712.61
02/08340349335342+2.7%53,60029億3131万+5.88%31.732.7
02/07333355332333-0.3%144,50028億5417万+3.42%30.892.63
02/06335337330334-0.3%21,90028億6274万+4.05%30.992.64
02/05337341331335+1.52%21,50028億7131万+5.02%31.082.65
02/02333340327330-0.6%39,40028億2846万+3.77%30.622.61
02/01339339328332-1.19%39,40028億4560万+4.73%30.82.62
01/31327337326336+3.07%73,00028億7988万+6.33%31.172.65
01/30333335325326+0.31%115,70027億9417万+3.49%30.242.57
01/29327334324325+0.31%29,40027億8560万+2.85%30.152.57
01/26323328321324+0.62%23,70027億7703万+1.89%30.062.56
01/25325335321322-0.31%54,60027億5989万+1.9%29.872.54
01/24331340323323-2.42%84,80027億6846万+2.22%29.972.55
01/23352353331331-3.78%88,90028億3703万+5.41%30.712.61
01/22344376334344+3.61%439,80029億4845万+9.9%31.912.72
01/19378382332332-12.17%858,70028億4560万+6.75%30.82.62
01/18378378378378+26.85%151,10032億3987万+21.94%35.072.99
01/17304306296298-1.97%29,50025億5418万-2.93%27.652.35
01/163043093023040%13,60026億561万-1.3%28.22.4
01/15300307299304+1%21,80026億561万-1.3%28.22.4
01/12307308300301-1.31%25,00025億7990万-2.59%27.932.38
01/11300322300305+2.01%75,20026億1418万-1.61%28.32.41
01/10305305298299-1.64%27,80025億6275万-3.86%27.742.36
01/09305308301304-0.33%18,20026億561万-3.49%28.22.4
01/05306308304305-0.97%13,90026億1418万-3.48%28.32.41
01/04317317307308+0.65%23,00026億3989万-2.22%28.582.43
2023
12/29310311304306-2.24%12,80026億2275万-2.55%-2.42
12/28301314299313+5.03%29,20026億8275万0%-2.47
12/27303303297298-0.67%30,10025億5418万-4.49%-2.35
12/263043062993000%28,40025億7133万-3.85%-2.37
12/25314314296300-4.46%73,40025億7133万-3.85%-2.37
12/22316327313314-0.63%75,80026億9132万+0.96%-2.48
12/21325327315316-5.67%155,70027億846万+1.61%-2.5
12/20360362329335-10.9%691,40028億7131万+8.06%-2.65
12/19296376296376+27.03%1,727,10032億2273万+21.68%-2.97
12/18296298296296-0.67%6,20025億3704万-3.27%-2.34
12/15294300294298+1.36%16,00025億5418万-2.61%-2.35
12/14295296290294+1.03%14,40025億1990万-3.92%-2.32
12/13295297291291-2.02%12,50024億9419万-4.9%-2.3
12/12303307296297-1.98%12,70025億4561万-2.94%-2.35
12/11307310303303-1.3%11,30025億9704万-1.3%-2.39
12/08313316303307-2.54%38,10026億3132万+0.33%-2.42
12/07331332314315-2.48%41,70026億9989万+2.94%-2.49
12/06310337310323+4.53%189,60027億6846万+6.25%-2.55
12/05343343309309-5.79%102,10026億4846万+1.98%-2.44
12/04334340325328-5.48%68,80028億1132万+8.25%-2.59
12/01371375336347-13.03%419,00029億7417万+14.9%-2.74
11/30367399353399+25.08%447,00034億1986万+33%-3.15
11/29285343284319+11.93%318,00027億3418万+7.41%-2.52
11/28285287282285+0.35%8,10024億4276万-4.04%-2.25
11/27289289284284-1.73%14,20024億3419万-4.7%-2.24
11/24288289287289+0.35%7,00024億7704万-3.67%-2.28
11/22292293288288-1.03%6,70024億6847万-4.32%-2.27
11/21293297289291+0.34%27,70024億9419万-3.64%-2.3
11/20290292290290-0.68%7,00024億8561万-4.29%-2.29
11/172912932862920%9,10025億276万-3.63%-2.31
11/16298299291292-2.99%15,60025億276万-3.95%-2.31
11/15298304297301-2.59%16,00025億7990万-1.31%-2.38
11/14299309299309+4.39%14,30026億4846万+0.65%-2.44
11/13297300293296+1.02%17,70025億3704万-3.9%-2.34
11/10297299292293-1.68%14,50025億1133万-5.48%-2.31
11/09302304298298-1%8,80025億5418万-4.49%-2.35
11/08303303298301-0.99%7,80025億7990万-4.14%-2.38
11/07307308303304-0.33%9,00026億561万-4.1%-2.4
11/06298311298305+3.04%18,00026億1418万-4.69%-2.41
11/02285296283296+4.23%13,00025億3704万-8.07%-2.34
11/01289289281284-0.7%12,60024億3419万-12.88%-2.24
10/31290290278286-1.38%34,20024億5133万-13.07%-2.26
10/30304304290290-4.61%62,00024億8561万-12.91%-2.29
10/27310311302304+0.66%17,90026億561万-9.52%-2.4

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
2015年
12月期
2,343
9,370
4/27
756
3,025
12/14
6,650,000
1,662,500
4/1
147億902万49億8610万+48.94%
4/24
-29.56%
8/25
2016年
12月期
1,604
10/11
510
2,040
2/12
2,649,400
1,324,700
7/4
108億1930万33億6253万+39.13%
4/25
-24.17%
2/12
2017年
12月期
2,446
11/28
1,011
9/6

8/15
6,939,000
10/18
165億2713万68億2869万+49.68%
10/17
-20.13%
12/15
2018年
12月期
2,348
1/25
574
12/25
15,411,000
1/25
158億9126万38億8988万+18.76%
9/27
-28.97%
12/25
2019年
12月期
993
2/28
508
6/4
1,490,500
2/28
67億2936万34億4261万+29.45%
8/27
-16.86%
5/16
2020年
12月期
1,500
12/3
321
3/19
9,311,900
12/3
101億7420万21億7676万+63.49%
12/3
-37.63%
3/13
2021年
12月期
1,060
1/4
458
12/29
540,600
3/4
90億6713万39億2244万+6.13%
6/15
-21.54%
5/17
2022年
12月期
517
6/1

4/6
298
12/26
528,000
5/12
44億2898万25億5359万+11.91%
4/6
-13.26%
12/23
2023年
12月期
483
6/7
278
10/31
1,727,100
12/19
41億3887万23億8276万+32.86%
11/30
-15.53%
10/16
最新362
2024/3/27
54,30031億273万+9.7%
330

年間値上がり率

2016/12/30 vs 2015/12/30
48%(1.48倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-59%(0.41倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
42%(1.42倍)
2021/12/30 vs 2020/12/30
-52%(0.48倍)
2022/12/30 vs 2021/12/30
-36%(0.64倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/27 vs 2023/12/29
18%(1.18倍)
過去安値
278円(2023/10/31)
30%(1.3倍)
362円(3/27)