2484 出前館

2484
2024/03/27
時価
439億円
PER 予
-倍
2010年以降
赤字-256.35倍
(2010-2023年)
PBR
1.07倍
2010年以降
0.8-54.09倍
(2010-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
329
始値
329
高値
336
安値
328
終値 +0.91%
332
出来高 -39.43%
648,500

乖離率

株価(5日)
移動平均値
-2.06%
339
株価(25日)
移動平均値
-9.78%
368
出来高(5日)
移動平均値
-36.56%
1,022,200

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
03/27329336328332+0.91%648,500439億6384万-9.78%-1.07
03/26331333324329-1.5%1,070,600435億6658万-11.56%-1.06
03/25340345334334-1.76%916,100442億2869万-10.93%-1.07
03/22353357337340-5.56%1,768,600450億2321万-10.05%-1.09
03/21360366358360+0.56%707,200476億7164万-5.51%-1.16
03/19363363352358-0.83%1,171,000474億680万-6.53%-1.15
03/18363366359361+0.28%494,400478億406万-6.48%-1.16
03/15358364357360-0.83%474,100476億7164万-7.22%-1.16
03/14358363356363+0.83%398,100480億6890万-7.16%-1.17
03/13365367356360-2.17%753,300476億7164万-8.63%-1.16
03/12356368355368+3.08%606,300487億3101万-7.3%-1.18
03/11357362353357-1.38%590,500472億7437万-10.75%-1.15
03/083613693563620%781,700479億3648万-9.95%-1.16
03/07365367359362+0.28%580,900479億3648万-10.62%-1.16
03/06357365356361-0.82%629,000478億406万-11.3%-1.16
03/05364371359364-0.82%1,069,500482億132万-11.22%-1.17
03/04379380365367-1.08%842,600485億9859万-10.92%-1.18
03/01384386371371-4.38%1,168,500491億2827万-10.6%-1.19
02/29392395383388-1.27%767,800513億7943万-6.95%-1.25
02/28402407393393-2.96%688,100520億4154万-5.98%-1.26
02/27396410394405+2.53%1,056,200536億3059万-3.34%-1.3
02/26395401390395-0.75%669,000523億638万-5.95%-1.27
02/22401404396398-1.49%763,500527億364万-5.24%-1.28
02/21410414400404-2.42%823,200534億9817万-4.27%-1.3
02/20420422413414-1.9%651,600548億2238万-2.82%-1.33
02/19418431416422+2.93%975,600558億8175万-2.76%-1.36
02/16403417399410+1.23%781,500542億9270万-7.03%-1.32
02/15415418404405-1.7%748,100536億3059万-9.4%-1.3
02/14406414403412-0.48%650,200545億5754万-9.05%-1.32
02/13430430411414-2.82%952,400548億2238万-9.61%-1.33
02/09431439426426-0.7%827,800564億1144万-7.79%-1.37
02/08431434420429-0.46%950,200568億870万-7.74%-1.38
02/07450450421431-2.71%1,156,300570億7355万-7.91%-1.38
02/06434452430443+1.61%1,388,300586億6260万-5.74%-1.42
02/05420436420436+3.07%899,700577億3565万-7.63%-1.4
02/02420432420423+0.71%982,500560億1418万-10.57%-1.36
02/01417422414420-0.71%708,200556億1691万-11.76%-1.35
01/31422427415423-0.7%888,300560億1418万-11.51%-1.36
01/30420428417426+1.43%539,800564億1144万-11.43%-1.37
01/29428429417420-1.64%745,000556億1691万-13.22%-1.35
01/26435447425427-2.06%1,827,000565億4386万-12.32%-1.37
01/25423444414436+2.35%2,399,000577億3565万-11.2%-1.4
01/24418431411426+3.65%1,829,100564億1144万-13.59%-1.37
01/23419421408411-1.44%1,653,500544億2512万-16.8%-1.32
01/22422442413417-0.71%2,183,600552億1965万-16.1%-1.34
01/19425434411420+0.24%2,321,000556億1691万-16.17%-1.35
01/18443453411419-6.26%3,734,800554億8449万-17.36%-1.35
01/17487497442447-10.6%4,426,900591億9228万-12.35%-1.44
01/16541541500500-16.67%1,878,400662億1061万-2.34%-1.61
01/15602608588600-0.33%2,352,200794億5273万+17.65%-1.93
01/12562603550602+7.31%2,200,900797億1758万+19.44%-1.93
01/11569575552561-0.53%1,907,200742億8831万+12.88%-1.8
01/10535564529564+5.82%1,956,800746億8557万+14.87%-1.81
01/09510533507533+5.34%1,770,300705億8051万+9.9%-1.71
01/05496508489506+2.02%861,200670億514万+5.64%-1.63
01/04495507493496-1.2%890,900656億8093万+4.64%-1.59
2023
12/29500513494502+0.4%1,266,600664億7545万+6.81%-1.61
12/28485501474500+2.88%1,067,000662億1061万+7.53%-1.61
12/27466493465486+3.4%1,024,400643億5671万+5.42%-1.56
12/26475482468470-1.26%847,300622億3797万+2.84%-1.51
12/25474478464476-0.42%1,012,200630億3250万+5.08%-1.53
12/22492496474478-3.43%1,309,800632億9734万+6.46%-1.54
12/21493504492495-1.59%749,400655億4850万+11.24%-1.59
12/20515515499503-0.59%1,284,600666億787万+14.32%-1.62
12/19512513496506-1.56%1,572,100670億514万+16.86%-1.63
12/18482515481514+6.2%3,452,300680億6451万+20.37%-1.65
12/15456498444484+5.45%3,704,200640億9187万+15.24%-1.55
12/14494495454459-6.71%3,003,500607億8134万+10.87%-1.47
12/13500512477492-5.2%4,412,900651億5124万+20%-1.58
12/12550556512519-6.99%5,088,600687億2661万+28.47%-1.67
12/11519560519558+9.2%6,229,500738億9104万+40.2%-1.79
12/08482514477511+6.02%4,291,900676億6724万+31.36%-1.64
12/07465484458482+4.1%2,156,700638億2703万+26.18%-1.55
12/06434467433463+6.93%1,780,200613億1102万+23.47%-1.49
12/05434438426433+0.23%789,100573億3839万+17.34%-1.39
12/04418436415432+4.1%1,664,100572億597万+18.36%-1.39
12/01407423407415+2.72%1,282,400549億5481万+15.28%-1.33
11/30399409394404+1.76%963,000534億9817万+13.17%-1.3
11/29385403385397+3.12%1,432,000525億7122万+12.15%-1.28
11/28387393376385+0.26%623,300509億8217万+9.38%-1.24
11/27388396383384-0.78%802,400508億4975万+9.71%-1.23
11/24388391381387+1.04%851,100512億4701万+10.89%-1.24
11/22381386377383-0.78%483,900507億1733万+10.37%-1.23
11/21380389380386+1.85%694,200511億1459万+11.56%-1.24
11/20369380366379+1.61%573,200501億8764万+9.86%-1.22
11/17363375360373-0.27%888,900493億9311万+8.12%-1.2
11/16364377361374+1.63%786,900495億2554万+8.72%-1.2
11/15348368345368+6.98%1,316,400487億3101万+7.29%-1.18
11/14343346335344+0.29%676,200455億5290万+0.29%-1.11
11/13337343334343+1.48%462,500454億2048万0%-1.1
11/10339342333338-1.74%496,200447億5837万-1.74%-1.09
11/09348350340344-2.55%644,600455億5290万+0.29%-1.11
11/08357360350353-1.12%641,600467億4469万+2.62%-1.13
11/07352360346357+1.42%766,400472億7437万+3.78%-1.15
11/06347354339352+3.83%867,400466億1227万+2.33%-1.13
11/02326342326339+4.31%915,700448億9079万-1.74%-1.09
11/01317327314325+2.52%764,900430億3689万-6.07%-1.04
10/31311317309317+1.28%641,700419億7752万-8.91%-1.02
10/30317325312313-2.49%591,800414億4784万-10.57%-1.01
10/27313321312321+2.56%900,400425億721万-8.81%-1.03

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
8月期
195
156,000
2/15
77
62,000
9/25

61,700
9/21
2,122,400
2,653
5/26
--+53.91%
10/24
-23.71%
3/19
2009年
8月期
125
100,000
10/8
69
55,500
12/5
646,400
808
10/29
--+50.07%
1/5
-32.42%
10/28
2010年
8月期
91
72,400
4/9
42
33,950
8/31

33,900
8/25
1,005,600
1,257
7/16
-18億6894万+22.87%
3/25
-20.76%
5/25
2011年
8月期
77
61,500
2/4
40
32,000
3/16
6,198,400
7,748
9/13
33億9055万17億6419万+16.58%
2/4
-34.28%
3/15
2012年
8月期
176
141,000
6/25
39
31,500
6/5

31,500
6/4
14,887,200
18,609
6/22
77億7347万17億3662万+165.92%
6/22
-34.83%
7/25
2013年
8月期
150
1,199
8/20

1,199
8/19
48
38,700
11/14
6,516,000
8,145
9/11
66億1020万21億3356万+35.82%
5/20
-18.39%
10/16
2014年
8月期
367
2,939
2/28
126
1,006
10/9
14,331,200
3,582,800
6/5
163億792万55億4617万+35.43%
12/9
-35.39%
6/4
2015年
8月期
350
1,400
8/5
131
523
10/16
1,929,600
482,400
12/10
155億3664万58億404万+24.01%
8/5
-19.68%
9/14
2016年
8月期
579
2,315
6/1
196
784
10/27
4,179,600
1,044,900
3/28
256億9094万87億51万+33.82%
4/1
-17.91%
2/29
2017年
8月期
1,809
8/30
464
1,854
9/15
592,400
8/8
803億223万205億7495万+28.18%
4/21
-16.68%
3/15
2018年
8月期
3,535
8/30
1,359
9/8
819,300
11/30
1569億2006万603億2655万+35.74%
12/1
-18.41%
2/14
2019年
8月期
3,725
10/1
1,209
12/28
1,240,000
1/17
1653億5424万536億6799万+28.79%
2/20
-33.14%
12/28
2020年
8月期
2,444
8/19
524
3/13
6,098,400
4/10
2089億2900万232億6062万+75.73%
4/15
-39.04%
10/16
2021年
8月期
4,200
12/18
1,226
8/13
8,889,100
10/16
3590億4330万1048億644万+36.97%
10/16
-21%
5/11
2022年
8月期
2,147
9/14
386
6/20
10,620,800
7/22
1835億3951万508億5751万+47.64%
7/25
-28.49%
12/6
2023年
8月期
665
10/14
369
4/27
9,669,600
7/13
876億1722万486億1767万+27.89%
7/14
-17.03%
12/23
最新332
2024/3/27
648,500439億6384万-9.78%
368

年間値上がり率

2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
320%(4.2倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
103%(2.03倍)
2016/12/30 vs 2015/12/30
106%(2.06倍)
2017/12/29 vs 2016/12/30
202%(3.02倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
179%(2.79倍)
2021/12/30 vs 2020/12/30
-71%(0.29倍)
2022/12/30 vs 2021/12/30
-53%(0.47倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/27 vs 2023/12/29
-34%(0.66倍)
過去安値
39円(2012/06/05)
743%(8.43倍)
332円(3/27)