2937 サンクゼール

2937
2024/03/27
時価
231億円
PER 予
21.12倍
2023年以降
16.07-34.14倍
(2023-2023年)
PBR
4.86倍
2023年以降
4.58-9.73倍
(2023-2023年)
配当 予
1.39%
ROE 予
23.03%
ROA 予
11.23%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,511
始値
2,448
高値
2,448
安値
2,370
終値 -5.26%
2,379
出来高 -14.83%
40,200

乖離率

株価(5日)
移動平均値
-4.15%
2,482
株価(25日)
移動平均値
+0.85%
2,359
出来高(5日)
移動平均値
+12.79%
35,640

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
03/282,4482,4482,3702,379-5.26%40,200219億3342万+0.85%20.014.61
03/272,5292,5702,5102,5110%47,200231億5041万+6.85%21.124.86
03/262,5002,5392,4992,5110%25,100231億5041万+7.54%21.124.86
03/252,5152,5602,5002,511+0.44%38,200231億5041万+8.42%21.124.86
03/222,4662,5152,4602,500+1.96%27,500230億4900万+8.84%21.034.84
03/212,5202,5482,4522,452-2.43%45,800226億106万+7.5%20.634.75
03/192,4472,5202,4472,513+3.37%71,900231億6332万+10.7%21.144.87
03/182,3952,4452,3832,431+3.23%64,800224億749万+7.47%20.454.71
03/152,3652,3772,3422,355+0.04%12,800217億697万+4.34%19.814.56
03/142,3352,3752,3352,354+0.81%16,000216億9775万+4.21%19.84.56
03/132,3472,3812,3322,335-1.48%16,500215億2262万+2.82%19.644.52
03/122,3382,3842,2912,370+2.6%31,300218億4523万+3.81%19.944.59
03/112,3282,3382,2952,310+1.4%32,300212億9219万+0.79%19.434.47
03/082,2522,2842,2492,278+0.62%31,400209億9723万-1.09%19.164.41
03/072,3262,3302,2522,264-2.08%37,600208億6819万-2.2%19.044.39
03/062,2992,3442,2852,312+0.43%27,800213億1062万-0.64%19.454.48
03/052,3102,3292,2822,302-0.78%38,500212億1845万-1.5%19.364.46
03/042,3882,4002,3102,320-2.52%62,700213億8436万-1.15%19.524.49
03/012,4202,4522,3802,380+0.21%67,100219億3741万+0.85%20.024.61
02/292,3842,4172,3302,375-0.63%65,400218億9132万+0.34%19.984.6
02/282,3082,4322,3082,390+4.14%133,400220億2958万+0.59%20.14.63
02/272,2902,3302,2652,295+2.59%138,100211億5393万-3.73%19.314.45
02/262,1982,2482,1722,237+3.04%58,000206億1932万-6.64%18.824.33
02/222,1712,2062,1512,171+2.36%53,600200億1097万-9.95%18.264.21
02/212,1502,2002,1192,121-0.89%86,900195億3907万-12.64%17.844.11
02/202,1302,1492,1012,140+0.14%31,800197億1410万-12.58%184.15
02/192,0852,1522,0642,137+3.84%66,500196億8647万-13.41%17.984.14
02/162,0762,0872,0332,058+1.58%83,800189億5870万-17.32%17.313.99
02/152,1242,1242,0242,026-3.84%122,300186億6391万-19.41%17.043.92
02/142,1602,1602,0752,107-2.63%140,200194億1010万-17.15%17.724.08
02/132,3082,3082,1582,164-6.44%243,100199億3520万-15.8%18.24.19
02/092,3032,3602,3002,313+0.3%67,000213億781万-10.73%19.464.48
02/082,4112,4222,3002,306-4.36%208,900212億4333万-11.48%19.44.47
02/072,5002,5152,4012,411-8.85%424,800222億1061万-7.84%20.284.67
02/062,7002,7282,6422,645+0.34%127,200243億6626万+0.88%22.255.12
02/052,6122,6412,6102,636+1.58%33,100242億8335万+0.76%22.175.11
02/022,5862,6182,5762,595+0.46%25,600239億565万-0.65%21.835.03
02/012,5832,6052,5712,583+0.23%19,800237億9511万-1.15%21.735
01/312,5902,5922,5602,577-0.12%18,100237億3983万-1.42%21.684.99
01/302,5622,6102,5582,580+1.14%33,500237億6747万-1.34%21.75
01/292,5642,5802,5502,551-0.39%47,500235億32万-2.45%21.464.94
01/262,6052,6062,5552,561-2.62%67,300235億9244万-2.07%21.544.96
01/252,5532,6832,5472,630+2.69%65,000242億2808万+0.57%22.125.09
01/242,5942,5992,5532,561-1.27%50,800235億9244万-1.88%21.544.96
01/232,5972,6082,5732,5940%47,000238億9644万-0.54%21.825.02
01/222,6012,6022,5662,594-0.54%62,500238億5649万-0.46%21.825.02
01/192,6302,6582,5922,608-0.23%36,500239億8525万+0.15%21.945.05
01/182,5902,6302,5832,614+0.62%20,500240億4043万+0.5%21.995.06
01/172,6112,6392,5902,598-0.5%25,000238億9328万0%21.855.03
01/162,6572,6702,5992,611-1.47%36,000240億1284万+0.5%21.965.06
01/152,6832,6842,6162,650+0.34%34,200243億7152万+1.96%22.295.13
01/122,6952,7302,6202,641-2.19%69,100242億8874万+1.5%22.225.12
01/112,7572,7792,6872,700-2.07%50,700248億3136万+3.61%22.715.23
01/102,7672,8402,7192,757-0.29%51,100253億5557万+5.71%23.195.34
01/092,7202,7792,7182,765+2.86%63,200254億2915万+5.98%23.265.36
01/052,7012,7202,6552,688+0.98%67,700247億2099万+3.11%22.615.21
01/042,5552,6652,5202,662+2.86%72,800244億8188万+2.11%22.395.16
2023
12/292,5482,6072,5202,588+1.53%32,700238億131万-0.88%21.775
12/282,5002,5582,4982,549+1.23%44,400234億4264万-2.71%21.444.92
12/272,5102,5212,4962,518-0.28%85,600231億5754万-4.22%21.184.87
12/262,5772,5882,5082,525-3.44%68,500232億2192万-4.36%21.244.88
12/252,6592,6592,6152,615+0.08%32,000240億4963万-1.47%225.05
12/222,6482,6592,6022,613+0.27%21,900240億3123万-2.02%21.985.05
12/212,5702,6252,5602,606+1.01%23,000238億6001万-2.65%21.925.01
12/202,5542,6052,5422,580+1.57%49,000236億2196万-3.77%21.74.96
12/192,5602,6332,5362,540-1.47%32,400232億5573万-5.33%21.374.89
12/182,5072,5782,5022,578+3.12%31,900236億365万-3.88%21.694.96
12/152,5002,5152,4962,500-0.04%54,200228億8950万-6.72%21.034.81
12/142,5652,5652,5002,501-1.69%39,800228億9865万-6.89%21.044.81
12/132,5522,5622,5292,544+0.28%26,900232億9235万-5.46%21.44.89
12/122,5602,5852,5312,537-0.04%35,300232億2826万-6.73%21.344.88
12/112,5182,5662,5102,538+0.16%60,200232億3742万-7.94%21.354.88
12/082,5802,5862,5292,534-2.54%101,100232億79万-9.21%21.324.87
12/072,6382,6512,5982,600-2.07%59,400238億508万-7.83%21.875
12/062,7012,7202,6352,655-2.21%78,000243億864万-6.84%22.335.11
12/052,7272,7992,7002,715-0.98%30,800248億5799万-5.57%22.845.22
12/042,7602,7852,7412,742-0.51%15,300251億520万-5.48%23.075.27
12/012,7802,8052,7402,756-0.58%37,700252億3338万-5.52%23.185.3
11/302,7402,7842,7182,772+1.84%22,600253億7987万-5.46%23.325.33
11/292,6772,7342,6752,722+1.57%30,700249億2208万-7.63%22.95.24
11/282,7672,7762,6782,680-3.49%67,300245億3754万-9.7%22.545.16
11/272,8102,8552,7772,777-1.31%30,700254億2565万-7.06%23.365.34
11/242,7992,8402,7762,814+1.96%40,300257億6442万-6.42%23.675.41
11/222,8032,8052,7582,760-1.64%39,100252億7000万-8.79%23.225.31
11/212,8702,8952,7522,806-1.75%105,100256億8500万-7.79%23.65.4
11/202,9512,9702,8162,856-2.92%153,700261億4268万-6.61%24.025.49
11/172,8622,9752,8602,942+2.8%175,000269億2989万-4.14%24.755.66
11/162,7502,8672,6852,862+5.49%217,400261億9760万-7.2%24.085.5
11/152,6582,7252,6432,713+3.2%163,400248億3371万-12.48%22.825.22
11/142,5202,6572,5202,629+4.78%157,200240億6481万-15.87%22.125.06
11/132,5632,5982,5022,509-1.45%159,100229億6638万-20.45%21.114.82
11/102,6012,6122,5252,546-3.34%261,000233億506万-20.24%21.424.9
11/092,6402,7122,6032,634+0.15%324,200241億1058万-18.3%22.165.07
11/082,8002,8952,6132,630-19.69%850,500240億7396万-19.3%22.125.06
11/073,4553,5603,2003,275-5.21%293,000299億7804万-0.64%27.556.3
11/063,4703,5003,4253,455+1.62%69,600316億2568万+4.25%29.066.64
11/023,3003,4003,3003,400+3.82%50,900311億2224万+2.1%28.66.54
11/013,3703,3803,2703,275-1.21%43,400299億7804万-2.09%27.556.3
10/313,2903,3203,2453,315+0.76%55,300303億4418万-1.52%27.896.37
10/303,3453,3903,2653,290-1.94%49,500301億1534万-2.84%27.686.33

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
3月期
4,530
3/31
2,134
12/21
8,809,600
12/22
+23.67%
2/24
-17.64%
4/21
最新2,379
2024/3/28
40,200+0.85%
2,359

年間値上がり率

2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
-8%(0.92倍)
過去安値
2,134円(2022/12/21)
11%(1.11倍)
2,379円(3/28)