3035 ケイティケイ

3035
2024/03/27
時価
35億円
PER 予
10.6倍
2010年以降
赤字-62.11倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.34-1.59倍
(2010-2023年)
配当 予
2.6%
ROE 予
8.04%
ROA 予
3.6%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
611
始値
611
高値
615
安値
606
終値 +0.65%
615
出来高 -48.39%
1,600

乖離率

株価(5日)
移動平均値
+1.32%
607
株価(25日)
移動平均値
+3.89%
592
出来高(5日)
移動平均値
-34.96%
2,460

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
03/27611615606615+0.65%1,60035億2087万+3.89%10.60.85
03/26602619602611+1.66%3,10034億9797万+3.38%10.530.85
03/25608614595601-0.99%3,30034億4072万+1.86%10.350.83
03/22609611598607+0.83%2,40034億7507万+3.06%10.460.84
03/21603606595602+1.52%1,90034億4645万+2.56%10.370.83
03/19590610590593+0.51%13,80033億9492万+1.19%10.220.82
03/18580590580590+2.43%6,90033億7775万+0.68%10.170.82
03/15577581575576+0.17%3,20032億9760万-1.71%9.920.8
03/14579579568575-0.52%11,40032億9187万-1.88%9.910.8
03/135845845775780%1,80033億905万-1.53%9.960.8
03/12581581577578-0.34%70033億905万-1.7%9.960.8
03/11583584575580-1.02%3,60033億2050万-1.36%9.990.8
03/08603603584586-1.68%7,70033億5485万-0.51%10.10.81
03/075925965905960%3,30034億1210万+1.19%10.270.83
03/06604604592596-1.32%7,00034億1210万+1.19%10.270.83
03/05609621604604-0.66%6,20034億5790万+2.55%10.410.84
03/04620640596608+1.5%27,60034億8080万+3.23%10.480.84
03/01598604596599+0.17%5,70034億2927万+1.87%10.320.83
02/296006005945980%1,30034億2355万+1.87%10.30.83
02/28590598589598+1.7%13,00034億2355万+1.87%10.30.83
02/27587588582588+1.03%2,20033億6630万+0.34%10.130.81
02/26584584582582-0.34%5,90033億3195万-0.51%10.030.81
02/22580587580584+0.34%3,80033億4340万-0.17%10.060.81
02/21583587582582+0.34%90033億3195万-0.34%10.030.81
02/20579580575580+0.52%4,60033億2050万-0.68%9.990.8
02/19568580566577-0.52%23,00033億332万-1.2%9.940.8
02/16584585570580-0.85%58,50033億2050万-0.68%9.990.8
02/15578585563585+2.99%11,10033億4912万+0.17%10.080.81
02/14566575561568-1.22%4,40032億5180万-2.74%9.790.79
02/13587587557575-1.54%11,10032億9187万-1.54%9.910.8
02/09593593580584-0.85%4,90033億4340万+0.17%10.060.81
02/085895955855890%6,20033億7202万+1.2%10.150.82
02/07593593586589-0.67%4,70033億7202万+1.38%10.150.82
02/06595595589593-0.34%2,20033億9492万+2.24%10.220.82
02/05592595590595+0.51%2,10034億637万+2.94%10.250.82
02/02595595590592-0.67%2,80033億8920万+2.6%10.20.82
02/01589596589596+0.85%1,30034億1210万+3.47%10.270.83
01/31593594591591-0.34%1,80033億8347万+2.6%10.180.82
01/30595595593593-0.34%90033億9492万+3.31%10.220.82
01/29594595593595+0.17%60034億637万+3.84%10.250.82
01/26591597588594+0.68%6,30034億65万+4.03%10.230.82
01/25580590580590+1.37%3,90033億7775万+3.69%10.170.82
01/24587587579582-0.17%1,60033億3195万+2.65%10.030.81
01/23580585573583+0.69%6,70033億3767万+3%10.040.81
01/22572580572579+1.22%6,20033億1477万+2.66%9.980.8
01/195715735715720%2,20032億7470万+1.6%9.850.79
01/18571572565572+0.18%1,70032億7470万+1.78%9.850.79
01/17569571567571+0.35%60032億6897万+1.78%9.840.79
01/16579579569569-1.56%4,50032億5752万+1.61%9.80.79
01/15580580575578-0.52%90033億905万+3.4%9.960.8
01/12583583570581-0.34%2,20033億2622万+4.31%10.010.8
01/11579583565583+1.04%7,40033億3767万+4.86%10.040.81
01/10575581571577+0.7%14,70033億332万+4.15%9.940.8
01/09572573565573+1.96%5,20032億8042万+3.8%9.870.79
01/05563563561562-0.18%3,40032億1745万+2%9.680.78
01/04548565548563+1.81%12,40032億2317万+2.18%9.70.78
2023
12/29550554546553+0.18%3,70031億6592万+0.55%9.530.77
12/285355525345520%28,20031億6020万+0.36%9.510.76
12/27564564548552-2.13%23,80031億6020万+0.36%9.510.76
12/26575575564564-2.08%4,40032億2890万+2.73%9.720.78
12/25584596566576-1.37%15,20032億9760万+5.11%9.920.8
12/22558590558584+4.66%14,20033億4340万+6.76%10.060.81
12/21557560548558+0.72%6,50031億9455万+2.39%9.610.77
12/20552554552554+0.73%3,00031億7165万+1.84%9.540.77
12/19550551544550-0.18%2,90031億4875万+1.29%9.480.76
12/18550552548551+1.47%8,30031億5447万+1.66%9.490.76
12/15545546542543+0.37%60031億867万+0.37%9.360.75
12/14545548540541-0.55%2,30030億9722万0%9.320.75
12/13542544540544-0.55%2,30031億1440万+0.37%9.370.75
12/12544547542547+0.55%60031億3157万+0.92%9.420.76
12/11549549543544-0.55%70031億1440万+0.55%9.370.75
12/08549550542547-0.36%3,60031億3157万+1.11%9.420.76
12/07536549536549+0.73%2,60031億4302万+1.67%9.460.76
12/06538545538545+1.68%2,40031億2012万+1.11%9.390.75
12/05539541536536-0.74%3,30030億6860万-0.56%9.230.74
12/04539540539540-0.37%1,20030億9150万+0.37%9.30.75
12/01539549539542+0.74%1,00031億295万+0.93%9.340.75
11/30538538538538-1.1%70030億8005万+0.37%9.270.74
11/29549549540544-1.09%2,00031億1440万+1.68%9.370.75
11/28554556545550-0.72%6,80031億4875万+3%9.480.76
11/27553558544554+0.73%8,10031億7165万+3.94%9.540.77
11/24537553536550+1.85%9,40031億4875万+3.38%9.480.76
11/22541541535540-0.18%4,90030億9150万+1.89%9.30.75
11/215355425355410%1,50030億9722万+2.46%9.320.75
11/20535542535541+0.19%3,70030億9722万+2.66%9.320.75
11/17536540536540+0.75%4,50030億9150万+2.66%9.30.75
11/16530536530536+1.52%4,60030億6860万+2.1%9.230.74
11/15525529521528+0.57%4,90030億2280万+0.57%9.10.73
11/14531535525525-1.13%8,90030億562万0%9.050.73
11/13540540527531-1.85%5,40030億3997万+1.34%9.150.74
11/10540550526541+0.19%7,80030億9722万+3.44%9.320.75
11/09544548540540-2.17%7,20030億9150万+3.45%9.30.75
11/08545553540552+2.22%12,30031億6020万+5.54%9.510.76
11/075385445355400%9,40030億9150万+2.86%9.30.75
11/06534542532540+0.93%6,30030億9150万+2.47%9.30.75
11/02530535522535+0.94%5,30030億6287万+1.33%9.220.74
11/01529530525530+0.38%1,80030億3425万+0.19%9.130.73
10/31534534524528-0.38%6,20030億2280万-0.56%9.10.73
10/30520530519530+1.15%4,60030億3425万-0.38%9.130.73
10/27515524510524+3.35%14,70029億9990万-1.87%9.030.73

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
5月期
515
6/18
271
1/17
17,700
9/26
--+11.35%
5/14
-22.25%
8/10
2009年
5月期
352
4/28
139
12/10
11,400
6/27
--+39.96%
4/22
-22.9%
10/14
2010年
5月期
360
7/3
220
11/30
23,100
11/30
--+23.61%
3/31
-16.99%
7/16
2011年
5月期
318
5/17

5/16

他3件
251
6/8
9,400
5/12
11億6865万9億2242万+7.88%
8/2
-9.92%
3/15
2012年
8月期
300
6/29

6/14

他2件
203
6/4
18,500
7/4
11億250万7億4602万+11.65%
7/11
-17.11%
12/27

12/21
2013年
8月期
312
2/8
201
12/20

10/1
236,400
2/8
11億4660万7億3867万+32.37%
2/8
-7.59%
8/19
2014年
8月期
255
1/31

1/29

他3件
208
8/5
35,200
1/17
14億9812万12億2200万+117.57%
10/2
-6.46%
2/25
2015年
8月期
710
2/27
209
9/5
1,606,000
10/7
41億7125万12億2787万+101.48%
2/26
-28.93%
8/25
2016年
8月期
386
3/29
216
2/12
518,200
3/29
22億985万12億3660万+18.65%
3/29
-23.47%
1/21
2017年
8月期
455
4/5
261
11/9
1,398,000
4/5
26億487万14億9422万+26.73%
3/30
-7.68%
10/18
2018年
8月期
514
12/27
326
8/16
1,563,800
12/26
29億4265万18億6635万+30.32%
12/27
-14.03%
2/6
2019年
8月期
408
3/28
249
12/25
219,000
7/3
23億3580万14億2552万+12.68%
9/30
-23.45%
12/25
2020年
8月期
475
1/24
197
4/6
633,000
10/4
27億1937万11億2782万+23.68%
4/24
-35.67%
3/16
2021年
8月期
597
4/12
289
10/23
3,221,600
4/12
34億1782万16億5452万+37.41%
4/9
-12.73%
10/23
2022年
8月期
565
9/27
289
2/22
520,100
9/27
32億3462万16億5452万+11.51%
3/29
-15.7%
1/28
2023年
8月期
732
7/4
328
9/28
446,100
4/5
41億9070万18億7780万+26.36%
7/4
-16.23%
8/22
最新615
2024/3/27
1,60035億2087万+3.89%
592

年間値上がり率

2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/29 vs 2009/12/30
6%(1.06倍)
2011/12/29 vs 2010/12/29
-18%(0.82倍)
2012/12/28 vs 2011/12/29
-8%(0.92倍)
2013/12/30 vs 2012/12/28
2%(1.02倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/03/27 vs 2023/12/29
11%(1.11倍)
過去安値
139円(2008/12/10)
342%(4.42倍)
615円(3/27)