3041 ビューティカダン HD

3041
2024/03/28
時価
42億円
PER 予
30.54倍
2010年以降
赤字-109.85倍
(2010-2023年)
PBR
6.47倍
2010年以降
1.41-17.88倍
(2010-2023年)
配当 予
1.64%
ROE 予
21.19%
ROA 予
4.2%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
810
始値
810
高値
850
安値
810
終値 +2.22%
828
出来高 +66.43%
23,300

乖離率

株価(5日)
移動平均値
+2.1%
811
株価(25日)
移動平均値
-1.19%
838
出来高(5日)
移動平均値
+25.81%
18,520

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
03/28810850810828+2.22%23,30042億292万-1.19%30.546.47
03/27800818792810+1.25%14,00041億1156万-4.03%29.886.33
03/26794807786800+0.38%13,00040億6080万-5.77%29.516.25
03/25817829797797-2.8%8,70040億4557万-6.57%29.46.23
03/22824824793820-0.97%33,60041億6232万-4.32%30.256.41
03/21821842821828+1.35%14,50042億292万-3.94%30.546.47
03/19812821801817-1.21%29,70041億4709万-5.88%30.146.38
03/18802834787827+4.95%17,90041億9785万-5.49%30.56.46
03/15804808785788-1.01%9,40039億9988万-10.56%29.076.16
03/14801806780796-1.61%20,50040億4049万-10.56%29.366.22
03/13824824797809+1.25%14,70041億648万-9.91%29.846.32
03/12779829776799+1.27%34,40040億5572万-11.91%29.476.24
03/11827861780789-3.66%32,20040億496万-13.77%29.16.17
03/08852873792819-4.43%69,10041億5724万-11.36%30.216.4
03/07878908856857-2.39%39,60043億5013万-7.95%31.616.7
03/06824895824878+5.78%71,80044億5672万-6.4%32.396.86
03/05839840822830-2.81%30,20042億1308万-12.08%30.616.49
03/04852877850854-0.7%48,00043億3490万-10.29%31.56.67
03/01897909857860-4.12%55,90043億6536万-10.32%31.726.72
02/29856923848897+4.06%84,10045億5317万-7.14%33.097.01
02/28859872842862-0.35%38,90043億7551万-11.32%31.796.74
02/27870880859865-0.57%39,70043億9074万-11.73%31.916.76
02/26910921865870-4.29%114,00044億1612万-11.76%32.096.8
02/221,0041,004908909-2.15%75,80046億1408万-8.37%33.537.1
02/21978981929929-5.88%46,20047億1560万-6.73%34.277.26
02/209451,009930987+6.13%110,90050億1001万-1.3%36.417.71
02/19911940902930+2.76%58,70047億2068万-7.09%34.37.27
02/16900934881905+0.44%58,10045億9378万-10.04%33.387.07
02/15938938871901-5.46%161,00045億7347万-10.79%33.237.04
02/14988988942953-2.76%34,20048億3742万-6.2%35.157.45
02/13978983947980+0.31%38,00049億7448万-3.83%36.157.66
02/099921,003976977-1.31%40,00049億5925万-4.31%36.047.63
02/081,0091,009974990-1.69%79,30050億2524万-3.23%36.527.74
02/071,0031,0119971,007+0.4%39,00051億1153万-1.66%37.147.87
02/061,0101,0121,0011,003-1.28%19,00050億9122万-2.24%377.84
02/059991,0269991,016+0.69%58,00051億5721万-1.26%37.487.94
02/021,0021,0119971,009+0.7%20,70051億2168万-1.85%37.227.88
02/011,0101,0219961,002-1.38%73,60050億8615万-2.53%36.967.83
01/311,0201,0211,0111,016-0.68%28,40051億5721万-1.36%37.487.94
01/301,0401,0401,0181,023-0.78%12,30051億9274万-0.78%37.737.99
01/291,0371,0461,0251,031+0.39%26,30052億3335万-0.19%38.038.06
01/261,0371,0421,0181,027+0.1%39,10052億1305万-0.68%37.888.03
01/251,0451,0591,0141,026-1.82%70,70052億797万-0.77%37.848.02
01/241,0421,0501,0301,045+0.29%15,60053億442万+1.06%38.548.17
01/231,0451,0801,0341,042-0.29%37,30052億8919万+0.77%38.438.14
01/221,0221,0591,0161,045+2.35%42,40053億442万+0.87%38.548.17
01/191,0231,0291,0141,021-0.1%13,90051億8259万-1.54%37.667.98
01/181,0161,0271,0111,022+0.29%24,40051億8767万-1.54%37.77.99
01/171,0201,0451,0141,019+0.3%39,00051億7244万-1.92%37.597.96
01/161,0231,0291,0151,016-1.26%21,10051億5721万-2.4%37.487.94
01/151,0331,0331,0151,029-0.39%24,30052億2320万-1.44%37.958.04
01/121,0151,0391,0121,033+1.27%46,40052億4350万-1.15%38.18.07
01/111,0381,0411,0161,020-1.73%33,10051億7752万-2.58%37.627.97
01/101,0491,0531,0331,038-0.86%22,70052億6888万-1.14%38.298.11
01/091,0211,0531,0181,047+2.35%22,40053億1457万-0.57%38.628.18
01/051,0271,0411,0051,023-0.39%33,10051億9274万-3.03%37.737.99
01/041,0531,0531,0151,027+0.49%26,10052億1305万-3.11%37.888.03
2023
12/291,0671,0671,0131,022-3.49%48,50051億8767万-4.04%37.77.97
12/281,0541,0881,0501,0590%58,60053億7548万-0.94%39.068.26
12/279991,0759981,059+6.01%111,00053億7548万-1.03%39.068.26
12/261,0171,022997999-1.48%135,90050億7092万-6.64%36.857.79
12/251,0291,0391,0081,014-2.78%72,90051億4706万-5.5%37.47.91
12/221,0571,0741,0331,043+0.19%33,30052億9426万-2.98%38.478.13
12/211,0601,0711,0281,041-2.35%32,30052億8411万-3.25%38.48.12
12/201,0851,1011,0661,066-0.28%34,00054億1101万-1.3%39.328.31
12/191,0411,0721,0301,069+3.69%63,70054億2624万-0.83%39.438.34
12/181,0231,0331,0161,031+0.59%41,40052億3335万-4.18%38.038.04
12/151,0401,0551,0241,025-0.97%45,20052億290万-4.92%37.817.99
12/141,0971,1371,0101,035-5.65%198,10052億5366万-4.26%38.188.07
12/131,0601,1251,0561,097+3.3%92,50055億6837万+1.48%40.468.56
12/121,0591,0901,0431,062+0.38%81,30053億9071万-1.58%39.178.28
12/111,0521,0791,0471,058+1.15%45,10053億7040万-1.95%39.028.25
12/081,0771,1171,0411,046-2.97%137,20053億949万-2.88%38.588.16
12/071,0801,0941,0551,078-0.92%47,80054億7192万+0.19%39.768.41
12/061,0531,0931,0451,088+3.42%41,10055億2268万+1.3%40.138.49
12/051,0791,0791,0411,052-1.13%54,40053億3995万-1.87%38.88.2
12/041,1201,1371,0541,064-4.57%89,80054億86万-0.75%39.258.3
12/011,0981,1281,0741,115+1.55%28,30056億5974万+3.91%41.138.7
11/301,0911,1321,0801,098+0.37%25,30055億7344万+2.43%40.58.56
11/291,1441,1641,0941,094-4.7%55,90055億5314万+1.96%40.358.53
11/281,1621,1691,1241,148-1.71%48,40058億2724万+6.79%42.348.95
11/271,1201,1791,1041,168+4.01%58,30059億2876万+8.25%43.089.11
11/241,0851,1391,0771,123+5.45%101,40057億34万+3.69%41.428.76
11/221,0701,0821,0591,065-0.84%20,20054億594万-1.57%39.288.31
11/211,0681,0851,0451,074+0.09%38,10054億5162万-0.83%39.618.38
11/201,0501,0961,0501,073+2.19%30,40054億4654万-0.92%39.588.37
11/171,0641,0871,0451,050-1.87%38,70053億2980万-3.23%38.738.19
11/161,1091,1541,0611,070-6.06%76,80054億3132万-1.83%39.478.34
11/151,0301,1589961,139+10.58%201,30057億8156万+3.83%42.018.88
11/141,0221,0441,0051,030+0.88%65,70052億2828万-6.7%37.998.03
11/131,0421,0701,0211,021-5.02%103,00051億8259万-8.59%37.667.96
11/101,0901,1291,0531,075-1.92%45,00054億5670万-4.87%39.658.38
11/091,0751,1171,0201,096+4.38%128,20055億6329万-3.94%40.438.55
11/081,0691,0871,0321,050+1.06%128,50053億2980万-8.93%38.738.19
11/071,0781,0801,0141,039-1.14%91,10052億7396万-11.04%38.328.1
11/061,0201,0701,0201,051+3.34%56,90053億3487万-11.31%38.778.2
11/021,0111,0591,0021,017+0.3%53,60051億6229万-15.6%37.517.93
11/011,0791,0791,0071,014-2.03%65,90051億4706万-17.43%37.47.91
10/311,0381,0801,0031,035-0.1%140,90052億5366万-17.27%38.188.07
10/301,0891,0921,0321,036-2.54%40,10052億5873万-18.81%38.218.08

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
6月期
730
146,000
10/31
219
43,700
6/30
97,000
485
10/31
--+78.41%
10/30
-19.85%
9/7
2009年
6月期
308
61,600
6/24
190
38,000
3/23
17,800
89
6/26
--+16.92%
4/16
-16.19%
7/1
2010年
6月期
256
51,200
9/11

51,200
9/10
128
25,520
12/15
492,000
2,460
12/14
--+24.89%
2/16
-30.46%
11/27
2011年
6月期
231
46,200
2/8
148
29,500
7/22
135,400
677
5/6
11億5998万7億4068万+16.25%
5/6
-22.84%
3/15
2012年
6月期
228
45,600
6/26
179
35,750
8/26
79,600
398
6/26
11億4492万8億9761万+10.39%
4/2
-9.15%
7/24
2013年
6月期
360
72,000
6/25
178
35,550
7/27

35,550
7/26
150,800
754
4/19
18億777万8億9258万+25.91%
5/14
-8.48%
6/26
2014年
6月期
555
10/2
281
8/13
164,800
9/25
27億8698万14億1106万+43.16%
10/1
-14.06%
11/26
2015年
6月期
340
3/3
255
12/26

12/25
604,100
3/3
17億2584万12億9438万+14.44%
3/3
-7.38%
8/12
2016年
6月期
334
8/18
220
2/12
208,800
8/18
16億9538万11億1672万+9.64%
3/11
-14.66%
8/25
2017年
6月期
326
2/23
265
11/9
65,200
2/23
16億5477万13億4514万+5.3%
5/15

3/6
-4.96%
8/17
2018年
6月期
390
6/13

6/8
289
8/15
175,200
4/24
19億7964万14億6696万+11.18%
5/21
-12.67%
7/5
2019年
6月期
360
5/10

5/9
255
12/25
41,700
6/25
18億2736万12億9438万+12.09%
1/25
-10.65%
12/26
2020年
6月期
355
8/15
187
3/13
280,700
8/15
18億198万9億4921万+14.55%
5/27
-28.14%
3/13
2021年
6月期
297
12/29
211
12/29
654,600
12/29
15億757万10億7103万+8.54%
12/29
-5.45%
11/18
2022年
6月期
296
8/17
245
8/30
268,400
8/17
15億249万12億4362万+5.74%
8/17
-3.11%
12/2
2023年
6月期
2,409
5/17
266
12/23
3,798,700
5/17
122億2808万13億5021万+395.25%
5/16
-20.24%
7/7
最新828
2024/3/28
23,30042億292万-1.19%
838

年間値上がり率

2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-43%(0.57倍)
2010/12/30 vs 2009/12/30
36%(1.36倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
83%(1.83倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
273%(3.73倍)
2024/03/28 vs 2023/12/29
-19%(0.81倍)
過去安値
128円(2009/12/15)
549%(6.49倍)
828円(3/28)