2138 クルーズ

2138
2024/03/27
時価
99億円
PER 予
7.81倍
2010年以降
赤字-429.38倍
(2010-2023年)
PBR
0.75倍
2010年以降
0.73-16倍
(2010-2023年)
配当 予
0%
ROE 予
9.6%
ROA 予
3.91%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
769
始値
779
高値
784
安値
765
終値 +0.13%
770
出来高 +50.3%
123,400

乖離率

株価(5日)
移動平均値
-1.28%
780
株価(25日)
移動平均値
-6.55%
824
出来高(5日)
移動平均値
-21.15%
156,500

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
03/27779784765770+0.13%123,40099億7735万-6.55%7.810.75
03/26769770757769+0.13%82,10099億6439万-7.46%7.80.75
03/25780790760768-2.66%185,60099億5143万-8.35%7.790.75
03/22808808785789-1.62%240,000102億2354万-6.52%80.77
03/21817825802802-1.23%151,400103億9199万-5.2%8.130.78
03/19811815799812-0.12%168,600105億2157万-3.68%8.230.79
03/188118288118130%83,400105億3452万-2.98%8.240.79
03/15810820804813-0.61%164,100105億3452万-2.4%8.240.79
03/14815832815818-0.73%66,700105億9931万-1.21%8.290.8
03/13829841818824-0.6%168,100106億7706万0%8.350.8
03/12803829796829+2.85%164,100107億4185万+1.1%8.410.81
03/11808813793806-1.47%190,100104億4382万-0.98%8.170.78
03/08822830809818+0.12%108,900105億9931万+0.99%8.290.8
03/07829840811817-0.37%132,000105億8635万+1.36%8.280.79
03/06821835810820+0.86%157,800106億2523万+2.24%8.310.8
03/05808821801813+0.37%120,900105億3452万+1.88%8.240.79
03/04834835810810-1.58%128,800104億9565万+2.02%8.210.79
03/01839850821823-0.84%197,200106億6410万+4.18%8.340.8
02/29825835818830-0.12%234,900107億5480万+5.6%8.420.81
02/28840857830831-0.24%230,900107億6776万+6.4%8.430.81
02/27896897833833-7.13%637,900107億9368万+7.21%8.450.81
02/26869910868897+2.16%291,600116億2296万+16.04%9.090.87
02/22898902875878-2.66%414,600113億7677万+14.47%8.90.85
02/21902924894902-1.42%357,300116億8775万+18.68%9.150.88
02/20955962912915-4.29%644,600118億5620万+21.51%9.280.89
02/19922959915956+3.69%688,000123億8746万+27.81%9.690.93
02/16923958911922+0.44%1,652,600119億4690万+24.59%9.350.9
02/15892935873918+6.5%3,243,600118億9507万+25.24%9.310.89
02/14862862862862+21.07%94,900111億6945万+18.57%8.740.84
02/13696718690712+3.49%286,40092億2581万-1.52%7.220.69
02/09679702679688+0.44%299,60089億1482万-4.97%6.980.67
02/08706710684685-2.7%360,30088億7595万-5.91%6.950.67
02/07713714699704-1.12%142,90091億2215万-3.83%7.140.69
02/06713715703712-0.42%126,20092億2581万-3.13%7.220.69
02/05704723698715+2.88%287,20092億6468万-2.99%7.250.7
02/02694707694695+0.29%185,40090億553万-5.95%7.050.68
02/01706708693693-2.53%245,70089億7961万-6.6%7.030.67
01/31714715700711-0.56%291,10092億1285万-4.44%7.210.69
01/30721728710715-1.11%112,60092億6468万-4.16%7.250.7
01/29717728714723+1.83%101,10093億6834万-3.47%7.330.7
01/26710723709710-0.56%136,90091億9989万-5.46%7.20.69
01/25715721705714-0.56%144,90092億5172万-5.43%7.240.69
01/24723725713718-1.37%112,40093億355万-5.28%7.280.7
01/23731736720728-0.27%127,70094億3313万-4.46%7.380.71
01/22725735715730-0.41%170,50094億5904万-4.58%7.40.71
01/19742744726733-1.35%233,00094億9792万-4.56%7.430.71
01/18735751721743+5.09%769,60096億2749万-3.51%7.530.72
01/17726731705707-2.35%330,80091億6102万-8.3%7.170.69
01/16766774724724-7.3%629,90093億8130万-6.58%7.340.7
01/15757790755781+3.99%329,800101億1988万+0.39%7.920.76
01/12757757741751-0.66%305,20097億3115万-3.59%7.610.73
01/11765767746756+0.4%160,70097億9594万-3.45%7.670.74
01/10773773753753-2.84%269,60097億5707万-4.08%7.630.73
01/09747779747775+3.89%320,100100億4214万-1.52%7.860.75
01/05777777745746-3.99%328,20096億6636万-5.45%7.560.73
01/047597817587770%203,200100億6805万-2.02%7.880.76
2023
12/29777782766777-0.51%88,300100億6805万-2.39%7.880.76
12/28771783756781+0.64%162,800101億1988万-2.25%7.920.76
12/27756781751776+1.97%353,500100億5509万-3.24%7.870.76
12/26764782760761+0.4%232,80098億6073万-5.58%7.720.74
12/25760765740758+0.26%295,50098億2186万-6.42%7.690.74
12/22763777751756-0.66%244,40097億9594万-6.9%7.670.74
12/21772772754761-3.18%297,40098億6073万-6.51%7.720.74
12/20787809775786+0.38%399,200101億8467万-3.68%7.970.76
12/19786789774783-0.76%221,900101億4580万-4.04%7.940.76
12/18800800781789-2.71%189,000102億2354万-3.55%80.77
12/15795812795811+1.88%121,100105億861万-1.1%8.220.79
12/14826841795796-3.28%262,000103億1424万-3.16%8.070.77
12/13810831799823+4.31%392,700106億6410万-0.48%8.340.8
12/12794804786789+0.51%251,600102億2354万-5.17%80.77
12/11776786771785+1.82%232,300101億7171万-6.21%7.960.76
12/08793804769771-3.5%403,00099億9030万-8.54%7.820.75
12/07809811799799-1.36%136,100103億5312万-5.78%8.10.78
12/06814822808810-0.74%108,400104億9565万-4.93%8.210.79
12/05820822803816-1.45%168,100105億7340万-4.56%8.270.79
12/04814833812828+2.1%225,200107億2889万-3.61%8.40.81
12/01815820796811-0.86%270,500105億861万-5.7%8.220.79
11/30822830806818-0.49%289,600105億9931万-5.32%8.290.8
11/29840842816822-2.26%183,600106億5114万-5.3%8.330.8
11/28868884835841-2.44%367,800108億9734万-3.22%8.530.82
11/27848878843862+1.77%440,300111億6945万-0.69%8.740.84
11/24852862837847-0.59%246,900109億7508万-2.64%8.590.82
11/22857877850852-1.96%224,100110億3987万-2.41%8.640.83
11/21861869841869+1.16%268,500112億6015万-1.03%8.810.85
11/20812867812859+6.31%612,400111億3057万-2.61%8.710.84
11/17810813793808-0.62%308,900104億6974万-8.8%8.190.79
11/16812815795813-0.12%356,300105億3452万-8.96%8.240.79
11/15810827799814+2.39%358,900105億4748万-9.35%8.250.79
11/14826838795795-2.57%453,800103億129万-11.86%8.060.77
11/13836839796816-2.28%762,500105億7340万-9.93%8.270.79
11/10851887830835-3.47%788,300108億1959万-8.14%8.470.81
11/09845870792865-7.49%2,510,300112億832万-4.95%8.770.84
11/08935953923935+0.54%757,100121億1535万+2.63%9.480.91
11/079159359029300%204,300120億5056万+2.31%9.430.9
11/06940950920930-0.43%291,200120億5056万+2.31%9.430.9
11/02908938908934+4.94%299,700121億239万+2.86%9.470.91
11/01910910874890-1%220,200115億3226万-2.09%9.020.87
10/31889905869899+1.81%166,800116億4888万-1.21%9.110.87
10/30900913872883-3.5%316,500114億4156万-3.18%8.950.86
10/27870920865915+6.64%278,500118億5620万0%9.280.89

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
2009年
3月期
423
169,000
4/4
53
21,500
12/9

21,500
12/8

他2件
1,236,000
3,090
4/1
--+44.45%
12/26
-38.59%
10/10
2010年
3月期
425
170,000
3/24
95
38,100
4/1
1,058,800
2,647
2/4
--+47.79%
3/16
-27.59%
11/17
2011年
3月期
1,080
216,000
2/15
351
140,300
4/7
4,546,400
11,366
6/7
118億4932万38億4828万+47.94%
5/14
-32.91%
3/15
2012年
3月期
1,589
158,900
9/8
643
64,300
4/8
2,303,200
23,032
5/18
174億3387万70億5473万+51.41%
5/18
-22.27%
5/8
2013年
3月期
2,053
205,300
2/18
416
41,600
8/3
7,259,800
72,598
2/8
225億2469万45億6418万+73.98%
2/8
-30.33%
5/28
2014年
3月期
7,380
2/26
1,406
140,600
4/8
16,084,700
2/25
945億9684万154億2606万+144.32%
5/16
-27.19%
6/7
2015年
3月期
5,090
4/14
1,832
12/25
11,265,200
5/16
652億4362万234億8330万+27.03%
4/7
-21.79%
5/12
2016年
3月期
5,790
7/21
1,865
2/12
9,869,400
9/14
743億3433万239億4361万+46.66%
6/11
-34.43%
8/25
2017年
3月期
3,440
3/31
1,700
6/24
2,639,000
8/5
444億3310万218億3072万+18.45%
4/5
-14.17%
6/16
2018年
3月期
3,770
4/10
2,068
3/26
1,556,200
8/7
485億4478万267億2703万+9.99%
12/13

12/1
-20.14%
8/7
2019年
3月期
2,940
11/26
1,819
3/29
364,800
5/11
380億3213万235億3076万+15.17%
9/13
-16.37%
12/25
2020年
3月期
1,831
4/1
639
3/23
571,900
11/12
236億8599万82億7096万+21.37%
5/8
-37.34%
3/19
2021年
3月期
2,429
3/30
682
4/6
1,440,200
2/12
314億7401万88億2753万+58.12%
2/15
-18.98%
11/17
2022年
3月期
2,422
4/1
613
3/8
841,900
5/19
313億8330万79億4300万+11.5%
4/5
-27.02%
8/20
2023年
3月期
1,648
12/8
673
5/10
13,957,100
9/5
213億5412万87億2046万+49.22%
9/28
-29.64%
12/20
最新770
2024/3/27
123,40099億7735万-6.55%
824

年間値上がり率

2008/12/30 vs 2007/12/28
-79%(0.21倍)
2009/12/30 vs 2008/12/30
110%(2.1倍)
2010/12/30 vs 2009/12/30
349%(4.49倍)
2011/12/30 vs 2010/12/30
60%(1.6倍)
2012/12/28 vs 2011/12/30
-29%(0.71倍)
2013/12/30 vs 2012/12/28
377%(4.77倍)
2014/12/30 vs 2013/12/30
-54%(0.46倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
-44%(0.56倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
54円(2008/12/09)
1333%(14.33倍)
770円(3/27)