3984 ユーザーローカル

3984
2024/05/17
時価
360億円
PER 予
33.29倍
2017年以降
19.55-187.27倍
(2017-2023年)
PBR
4.95倍
2017年以降
2.94-27.54倍
(2017-2023年)
配当 予
0.36%
ROE 予
14.88%
ROA 予
13.27%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,295
始値
2,245
高値
2,246
安値
2,205
終値 -2.83%
2,230
出来高 -7.82%
132,100

乖離率

株価(5日)
移動平均値
-3.04%
2,300
株価(25日)
移動平均値
+3.72%
2,150
出来高(5日)
移動平均値
-25.3%
176,840

2023/12/18~2024/05/17

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
05/172,2452,2462,2052,230-2.83%132,100360億6467万+3.72%33.294.95
05/162,3552,3672,2692,295-1.12%143,300371億1588万+7.04%34.265.1
05/152,3472,3612,3062,321-1.11%127,400375億3637万+8.76%34.655.16
05/142,3852,4112,3302,347+1.65%213,600379億5685万+10.5%35.035.21
05/132,2132,3232,2132,309+4.39%267,800373億4230万+9.22%34.475.13
05/102,2062,2282,1792,212+0.59%187,800357億7357万+4.98%33.024.91
05/092,1872,2742,1752,199+5.37%593,100355億6332万+4.37%32.834.88
05/082,1412,1572,0842,087-2.52%308,600337億5200万-1.04%31.154.64
05/072,1012,1472,0872,141+3.18%170,800346億2532万+1.13%31.964.76
05/022,0982,1152,0752,075-0.48%95,900335億5793万-2.17%30.974.61
05/012,1012,1072,0652,085-1.28%98,200337億1966万-2.16%31.124.63
04/302,1192,1262,0992,112+2.03%95,500341億5632万-1.4%31.534.69
04/262,0702,0902,0262,070+0.98%79,500334億7707万-3.77%30.94.6
04/252,0432,0892,0352,050-1.16%107,100331億5362万-5.4%30.64.55
04/242,0802,1052,0602,074+0.88%84,700335億4176万-5.17%30.964.61
04/232,0772,0902,0232,056+0.39%115,900332億5066万-6.8%30.694.57
04/222,0002,0571,9892,048+1.84%153,200331億2128万-8%30.574.55
04/192,1022,1181,9952,011-3.73%265,500325億2289万-10.3%30.024.47
04/182,0622,1122,0422,089+0.38%147,000337億8435万-7.61%31.184.64
04/172,1202,1462,0652,081-1.19%142,300336億5497万-8.81%31.064.62
04/162,0862,1342,0812,106-1.82%196,400340億5928万-8.63%31.444.68
04/152,1952,2202,1382,145-5.38%251,200346億9001万-7.46%32.024.76
04/122,1922,2692,1902,267+4.95%266,100366億6305万-3.16%33.845.04
04/112,1482,2212,1342,160-0.46%241,600349億3260万-8.44%32.244.8
04/102,1502,2072,1442,170+4.33%324,100350億9432万-8.63%32.394.82
04/092,0702,1192,0522,080+0.68%204,400336億1425万-12.9%31.054.62
04/082,0602,0692,0292,066+0.29%149,600334億1238万-14.13%30.844.59
04/052,0522,0952,0432,060-1.9%215,100333億1535万-14.98%30.754.58
04/042,1482,1522,0942,100-1.22%234,900339億6225万-13.93%31.354.66
04/032,1212,1582,1032,126-3.84%287,900343億8273万-13.51%31.744.72
04/022,2762,2872,1972,211-1.6%236,500357億5739万-10.7%334.91
04/012,2742,2772,1902,247-1.58%264,600363億3960万-9.83%33.544.99
03/292,2782,3292,2562,283+0.79%179,900369億2181万-8.53%34.085.07
03/282,3002,3082,2532,265-1.95%221,600366億3071万-9.25%33.815.03
03/272,3752,3772,2862,310-1.99%275,900373億5847万-7.56%34.485.13
03/262,3232,3762,3132,357+0.6%232,800381億1858万-5.8%35.185.24
03/252,4502,4642,3422,343-5.33%489,900378億9216万-6.2%34.975.21
03/222,5002,5172,4622,475-2.41%223,000400億2693万-0.76%36.955.5
03/212,6112,6132,5362,536-0.98%270,900409億8353万+2.05%37.865.63
03/192,5392,5672,4962,561-0.16%239,600413億8755万+3.77%38.235.69
03/182,4702,5772,4702,565+5.56%307,900414億5219万+4.57%38.295.7
03/152,4772,5022,4082,430-2.64%385,900392億7050万-0.37%36.275.4
03/142,5752,6052,4732,496-4.55%364,700403億3710万+2.93%37.265.54
03/132,7002,7192,5912,615-0.95%506,900422億6023万+8.55%39.045.81
03/122,3902,7052,3802,640+8.55%894,900426億6424万+10.55%39.415.86
03/112,5912,5912,3932,432-11.27%906,800393億282万+2.83%36.35.4
03/082,7362,8692,6662,741+1.63%1,313,400442億9647万+16.69%40.926.09
03/072,6402,7422,5972,697+5.23%937,700435億8540万+16.15%40.265.99
03/062,4782,5872,4662,563+1.99%379,200414億1987万+11.58%38.265.69
03/052,4702,5492,4402,513-0.28%405,700406億1183万+10.41%37.515.58
03/042,5502,6402,5102,520+1.69%656,500407億2496万+11.5%37.625.6
03/012,4982,5272,4372,478-0.36%344,600400億4621万+10.43%36.995.5
02/292,4512,5162,3792,487-2.51%709,200401億9166万+11.47%37.125.52
02/282,5802,6142,5452,551-0.93%365,200412億2594万+15.38%38.085.67
02/272,6662,6682,5232,575-1.57%661,800416億1380万+17.47%38.445.72
02/262,4202,6382,3742,616+11.08%1,124,000422億7639万+20.66%39.055.81
02/222,3752,4172,3102,355+3.38%568,200380億5844万+10.2%35.155.23
02/212,3062,3192,2522,278-2.77%321,600368億1407万+7.61%345.06
02/202,3522,3852,3152,343-1.64%421,400378億6452万+11.62%34.975.2
02/192,2842,3852,2702,382+5.03%594,800384億9478万+14.57%35.565.29
02/162,2502,3232,1882,268+1.7%583,300366億5246万+10.26%33.865.04
02/152,2982,3002,2052,230-0.49%450,500360億3836万+9.31%33.294.95
02/142,1152,2412,1102,241+5.21%492,700362億1612万+10.61%33.454.98
02/132,2102,2282,1102,130-2.11%426,500344億2229万+5.86%31.84.73
02/092,2152,3102,1452,176-1.76%756,600351億6568万+8.85%32.484.83
02/082,0482,2252,0102,215+6.29%1,401,400357億9595万+11.47%33.064.92
02/072,1142,1182,0642,084-0.1%380,300336億7889万+5.68%31.114.63
02/062,0602,1032,0412,086-0.48%200,600337億1122万+6.27%31.144.63
02/052,0992,1252,0532,096+1.11%271,400338億7282万+7.27%31.294.66
02/022,0412,0952,0312,073+2.52%272,800335億113万+6.64%30.944.6
02/012,0352,0562,0072,022-1.84%185,700326億7693万+4.55%30.184.49
01/312,0412,0642,0112,060-1.1%239,500332億9104万+6.79%30.754.58
01/302,0902,1502,0802,083+1.66%453,800336億6273万+8.38%31.094.63
01/292,0952,1122,0362,049-2.01%258,200331億1327万+7.17%30.594.55
01/262,0932,1332,0572,091-2.11%387,200337億9202万+9.76%31.214.64
01/252,1742,1792,0692,136-0.33%623,000345億1925万+12.9%31.884.74
01/242,0872,1722,0872,143+7.31%1,084,300346億3238万+14.23%31.994.76
01/232,0822,0821,9791,997-4.13%624,300322億7291万+7.48%29.814.44
01/222,0042,0831,9572,083+6.06%583,800336億6273万+12.9%31.094.63
01/191,8401,9671,8281,964+6.51%376,400317億3961万+7.56%29.324.36
01/181,8531,8881,8321,844-0.32%162,300298億33万+1.65%27.534.1
01/171,8261,9131,8261,850+1.43%404,700298億9729万+2.44%27.624.11
01/161,8461,9001,8101,824-0.92%204,400294億7711万+1.33%27.234.05
01/151,8481,8481,8151,8410%150,600297億5184万+2.39%27.484.09
01/121,8581,8641,8091,841-0.27%177,600297億5184万+2.56%27.484.09
01/111,8971,8971,8251,846-1.28%217,600298億3265万+3.01%27.564.1
01/101,9011,9201,8651,870-0.95%230,700302億2050万+4.7%27.914.15
01/091,8431,9081,8401,888+4.48%230,600305億1140万+6.07%28.184.19
01/051,8671,8671,8061,807-3.37%167,000292億238万+1.92%26.974.01
01/041,7961,8711,7761,870+1.52%143,800302億2050万+5.65%27.914.15
2023
12/291,8751,8751,8231,842-1.6%138,000297億6800万+4.36%27.54.27
12/281,8391,8751,8131,872+1.08%137,100302億5283万+6.18%27.944.34
12/271,8361,8821,8301,852+0.22%182,100299億2961万+5.29%27.654.3
12/261,8211,8801,8211,848+0.98%168,200298億6497万+5.18%27.594.29
12/251,9051,9101,8151,830-3.79%225,100295億7408万+4.21%27.324.24
12/221,8791,9301,8781,902+1.93%375,200307億3765万+8.5%28.394.41
12/211,7951,8741,7881,866+0.81%241,300301億5064万+6.75%27.854.33
12/201,8601,8611,8091,851-0.43%276,800299億827万+6.07%27.634.29
12/191,7531,8591,7511,859+5.27%309,000300億3753万+6.9%27.754.31
12/181,7601,7941,7451,766+1.61%188,400285億3485万+1.9%26.364.1

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
6月期
3,523
14,090
4/3
1,868
7,470
4/13
3,812,400
953,100
4/3
509億7902万270億2720万+11.93%
5/24
-7.46%
5/22
2018年
6月期
2,223
8,890
7/6
1,300
5,200
11/16
460,000
115,000
1/5
321億6490万188億1412万+34.59%
1/12
-20.22%
2/14
2019年
6月期
1,973
3,945
6/26
1,044
4,175
2/27
381,200
95,300
6/19
293億7013万154億3163万+40.67%
7/3
-28.45%
12/26
2020年
6月期
2,473
4,945
7/4
904
1,807
3/23
824,600
412,300
7/3
368億1503万140億6659万+25.48%
4/20
-35.38%
3/19
2021年
6月期
2,760
5,520
10/13
1,663
3,325
7/2
527,200
263,600
8/11
434億2860万260億2178万+18.4%
10/12
-19.26%
11/17
2022年
6月期
2,179
7/1
1,329
1/27
167,700
9/15
346億1472万212億1562万+16.14%
3/23
-17.91%
1/27
2023年
6月期
3,375
6/14
1,169
1/6
3,257,000
6/7
542億7371万187億7332万+39.61%
6/13
-16.89%
12/27
最新2,230
2024/5/17
132,100360億6467万+3.72%
2,150

年間値上がり率

2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/05/17 vs 2023/12/29
21%(1.21倍)
過去安値
904円(2020/03/23)
147%(2.47倍)
2,230円(5/17)