3034 クオール HD

3034
2024/03/27
時価
692億円
PER 予
10.71倍
2012年以降
6.6-37.17倍
(2012-2023年)
PBR
1.29倍
2012年以降
0.77-3.76倍
(2012-2023年)
配当 予
1.69%
ROE 予
12.01%
ROA 予
5.35%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,780
始値
1,780
高値
1,795
安値
1,726
終値 -2.75%
1,731
出来高 -22.88%
200,600

乖離率

株価(5日)
移動平均値
-2.7%
1,779
株価(25日)
移動平均値
+1.7%
1,702
出来高(5日)
移動平均値
+8.93%
184,160

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
03/281,7801,7951,7261,731-2.75%200,600673億4072万+1.7%10.411.25
03/271,7781,7941,7711,780-0.06%260,100692億4695万+4.77%10.711.29
03/261,7981,8061,7731,781-0.11%129,400692億8586万+5.2%10.711.29
03/251,8151,8151,7821,783-2.03%213,100693億6366万+5.69%10.721.29
03/221,8201,8391,8011,820+0.94%117,600708億306万+8.46%10.951.31
03/211,8291,8301,7851,803-0.33%261,000701億4172万+8.03%10.841.3
03/191,8041,8371,7941,809+1.52%190,400703億7513万+8.91%10.881.31
03/181,7541,8201,7411,782+3.91%301,900693億2476万+7.8%10.721.29
03/151,6891,7241,6801,715+1.12%124,200667億1827万+4.19%10.311.24
03/141,7201,7291,6911,696-0.53%94,400659億7912万+3.29%10.21.22
03/131,7271,7331,6891,705+0.12%130,600663億2924万+3.96%10.251.23
03/121,6771,7041,6511,703+1.49%83,500662億5144万+4.03%10.241.23
03/111,6741,6951,6531,678-0.77%112,200652億7887万+2.32%10.091.21
03/081,6761,7051,6681,691+0.48%152,800657億8460万+2.8%10.171.22
03/071,6811,6991,6741,6830%150,500654億7338万+2.12%10.121.22
03/061,6641,6991,6561,683+1.94%177,100654億7338万+1.94%10.121.22
03/051,6141,6531,6111,651+1.98%84,100642億2849万-0.36%9.931.19
03/041,6341,6361,6131,619-0.8%94,400629億8360万-2.59%9.741.17
03/011,6571,6631,6311,632-0.85%95,200634億8934万-2.1%9.821.18
02/291,6411,6581,6371,646+0.55%67,600640億3398万-1.61%9.91.19
02/281,6271,6521,6271,637+0.61%54,800636億8385万-2.44%9.851.18
02/271,6461,6531,6231,627-1.03%61,700632億9483万-3.38%9.791.18
02/261,6281,6581,6281,644+1.42%102,200639億5617万-2.61%9.891.19
02/221,6361,6561,6181,621-0.55%71,100630億6141万-4.25%9.751.17
02/211,6421,6491,6241,630-0.97%67,300634億1153万-3.95%9.81.18
02/201,6421,6551,6331,646+0.18%121,400640億3398万-3.35%9.91.19
02/191,6281,6451,6141,643+1.23%60,000639億1727万-3.81%9.881.19
02/161,5921,6571,5811,623+3.44%237,900631億3922万-5.2%9.761.17
02/151,5831,5951,5561,569-0.51%154,900610億3846万-8.67%9.441.13
02/141,5901,5921,5731,577-1.62%120,200613億4969万-8.58%9.481.14
02/131,6131,6131,5811,603-0.43%167,400623億6116万-7.5%9.641.16
02/091,6081,6211,5901,610+0.12%144,300626億3348万-7.31%9.681.16
02/081,6251,6251,5941,608-1.17%170,200625億5567万-7.64%9.671.16
02/071,6331,6441,6071,627-0.79%211,400632億9483万-6.66%9.791.18
02/061,6391,6611,6351,640+0.18%278,400638億56万-5.96%9.861.18
02/051,6301,6701,6021,637-8.09%636,600636億8385万-6.14%9.851.18
02/021,8001,8081,7651,781-0.39%155,800692億8586万+2.12%10.711.29
02/011,7641,7961,7591,788+0.45%83,600695億5817万+2.88%10.751.29
01/311,7551,7801,7511,780+1.02%82,200692億4695万+2.77%10.711.29
01/301,8181,8331,7601,762-2.76%91,500685億4670万+2.09%10.61.27
01/291,7931,8171,7871,812+1.68%80,900704億9184万+5.17%10.91.31
01/261,7581,7941,7511,782+1.37%77,600693億2476万+3.79%10.721.29
01/251,7651,7711,7541,758-0.4%48,900683億9109万+2.63%10.571.27
01/241,7811,7891,7601,765-0.68%49,300686億6341万+3.28%10.621.27
01/231,7821,8031,7721,777-0.22%57,900691億3024万+4.16%10.691.28
01/221,7641,7811,7621,781+2.06%44,600692億8586万+4.64%10.711.29
01/191,7581,7601,7381,745-0.34%50,500678億8535万+2.77%10.51.26
01/181,7301,7581,7241,751+0.92%35,000681億1877万+3.24%10.531.26
01/171,7731,7841,7341,735-2.09%86,100674億9633万+2.42%10.441.25
01/161,7891,8231,7701,772-0.67%64,600689億3573万+4.6%10.661.28
01/151,7381,7871,7381,784+2.65%77,300694億256万+5.44%10.731.29
01/121,7641,7731,7331,738-1.31%48,300676億1304万+2.96%10.451.26
01/111,7621,7771,7511,761+0.51%66,700685億780万+4.45%10.591.27
01/101,7721,7721,7491,752-0.74%76,900681億5767万+4.16%10.541.27
01/091,7331,7651,7331,765+2.26%66,700686億6341万+5.06%10.621.27
01/051,7061,7271,7021,726+1.41%112,000671億4620万+2.8%10.381.25
01/041,6571,7061,6411,702+2.72%78,800662億1254万+1.37%10.241.23
2023
12/291,6481,6661,6441,657+1.04%82,900644億6191万-1.25%9.971.19
12/281,6451,6451,6271,640-0.55%68,300638億56万-2.26%9.861.18
12/271,6391,6491,6251,649+1.23%136,100641億5069万-1.79%9.921.19
12/261,6421,6511,6221,629-0.97%92,800633億7263万-2.92%9.81.17
12/251,6571,6631,6321,645+0.18%66,700639億9508万-1.97%9.891.19
12/221,6241,6511,6221,642+1.11%89,100638億7837万-2.09%9.881.18
12/211,6501,6551,6241,624-2.87%110,000631億7812万-3.1%9.771.17
12/201,6801,6961,6721,672-0.65%69,100650億4545万-0.3%10.061.21
12/191,6711,6831,6611,683+0.96%68,000654億7338万+0.42%10.121.21
12/181,6661,6781,6381,667-0.12%108,800648億5094万-0.42%10.031.2
12/151,6981,6991,6561,669-0.24%107,800649億2874万-0.18%10.041.2
12/141,6851,7011,6571,673-0.65%52,400650億8435万+0.36%10.061.21
12/131,6851,7011,6771,684+0.12%47,700655億1228万+1.38%10.131.21
12/121,7101,7141,6671,682-1.06%79,300654億3448万+1.63%10.121.21
12/111,6881,7101,6851,700+0.71%88,900661億3473万+3.09%10.221.23
12/081,7391,7431,6771,688-3.04%104,900656億6790万+2.3%10.151.22
12/071,7301,7461,7171,741+0.46%74,100677億2974万+5.45%10.471.26
12/061,6721,7371,6721,733+3.77%73,900674億1852万+4.97%10.421.25
12/051,6781,6891,6681,670-1.01%54,700649億6765万+1.27%10.041.2
12/041,6611,6951,6601,687+0.72%48,900656億2899万+2.18%10.151.22
12/011,7061,7101,6751,675-1.82%56,400651億6216万+1.45%10.071.21
11/301,7151,7211,6871,706-1.16%76,900663億6815万+3.21%10.261.23
11/291,7291,7471,7191,7260%98,700671億4620万+4.48%10.381.24
11/281,6831,7341,6811,726+2.25%134,300671億4620万+4.61%10.381.24
11/271,6731,6961,6681,688+1.63%109,600656億6790万+2.37%10.151.22
11/241,6641,6661,6431,661+0.48%49,500646億1752万+0.73%9.991.2
11/221,6391,6551,6311,653+1.41%48,500643億630万+0.12%9.941.19
11/211,6251,6401,6171,630+0.43%48,400634億1153万-1.39%9.81.18
11/201,6241,6391,6151,623+0.43%69,300631億3922万-1.99%9.761.17
11/171,6131,6161,6011,616+0.12%76,800628億6690万-2.65%9.721.17
11/161,6581,6721,6131,614-2.65%151,900627億8909万-3.24%9.711.16
11/151,6531,6771,6141,658+1.04%161,200645億81万-1.01%9.971.2
11/141,6471,6661,6411,641-0.18%139,200638億3947万-2.38%9.871.18
11/131,6201,6611,6081,644+1.48%147,900639億5617万-2.55%9.891.19
11/101,5601,6301,5491,620+4.72%307,200630億2251万-4.31%9.741.17
11/091,4911,5511,4911,547+2.52%143,000601億8260万-8.95%9.31.12
11/081,5271,5401,4981,509-1.18%257,100587億430万-11.65%9.081.09
11/071,5401,5741,5271,527-1.42%248,000594億455万-11.12%9.181.1
11/061,5861,5861,5361,549-9.2%590,800602億6041万-10.51%9.321.12
11/021,7451,7451,6881,706-1.04%147,900663億6815万-2.18%10.261.23
11/011,7551,7641,7101,724-0.63%115,100670億6840万-1.54%10.371.24
10/311,6931,7351,6931,735+2.24%69,400674億9633万-1.31%10.441.25
10/301,7071,7251,6891,697-1.62%63,000660億1802万-3.74%10.211.22

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
2012年
3月期
695
3/30
495
49,500
1/18
304,900
3,049
3/6
87億28万61億9660万+33.52%
4/9
-1.57%
2/14
2013年
3月期
957
3/25
616
5/29
458,900
1/30
119億8010万77億1133万+14.11%
7/3
-17.95%
5/29
2014年
3月期
933
5/7
515
6/21
1,073,400
6/11
116億7966万64億4697万+9.83%
10/28
-28.19%
6/7
2015年
3月期
1,278
3/6
539
5/13
378,800
3/6
458億1054万178億6704万+28.96%
3/6
-8.39%
5/13
2016年
3月期
2,267
8/4
992
4/1
840,100
7/31
812億6174万355億5873万+27.78%
7/1
-18.51%
11/4
2017年
3月期
1,727
5/16
1,206
6/24
503,600
7/29
619億517万432億2967万+15.04%
8/2
-12.26%
6/24
2018年
3月期
2,475
2/5
1,456
4/14
1,003,200
10/26
962億8439万521億9104万+14.76%
8/1
-9.49%
3/26
2019年
3月期
2,610
10/19
1,309
2/12
1,207,400
2/13
1015億3626万509億2374万+10.94%
8/24
-21.14%
11/1
2020年
3月期
1,802
7/4
1,001
3/13
546,400
8/6
701億281万389億4168万+14.13%
7/4
-20.9%
3/13
2021年
3月期
1,657
3/18
986
8/7
1,281,200
6/9
644億6191万383億5814万+19.38%
2/15
-9.38%
7/2
2022年
3月期
1,798
11/8
1,089
3/9
849,400
10/19
699億4720万423億6513万+12.59%
11/5
-14.09%
12/2
2023年
3月期
1,517
7/29
1,009
5/13
921,200
5/31
590億1552万392億5291万+15.44%
6/8
-14.65%
8/10
最新1,731
2024/3/28
200,600673億4072万+1.7%
1,702

年間値上がり率

2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
-17%(0.83倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
114%(2.14倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
495円(2012/01/18)
250%(3.5倍)
1,731円(3/28)