3071 ストリーム

3071
2024/03/28
時価
30億円
PER 予
8.25倍
2010年以降
赤字-272.58倍
(2010-2024年)
PBR
1.01倍
2010年以降
0.55-10.84倍
(2010-2024年)
配当 予
2.78%
ROE 予
12.25%
ROA 予
5.84%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
108
始値
108
高値
110
安値
108
終値 ±0%
108
出来高 -43.48%
37,300

乖離率

株価(5日)
移動平均値
-0.92%
109
株価(25日)
移動平均値
0%
108
出来高(5日)
移動平均値
-57.4%
87,560

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
03/281081101081080%37,30030億8070万0%8.251.01
03/27109110108108-0.92%66,00030億8070万0%8.251.01
03/26111111109109-1.8%139,50031億922万+0.93%8.321.02
03/25109111108111+0.91%109,50031億6627万+2.78%8.471.04
03/22108110107110+1.85%85,50031億3775万+1.85%8.41.03
03/211081091071080%166,60030億8070万0%8.251.01
03/191091091071080%215,10030億8070万0%8.251.01
03/18109110108108-0.92%306,20030億8070万0%8.251.01
03/15118127108109+0.93%3,219,40031億922万+0.93%8.321.02
03/14107109107108+0.93%36,60030億8070万0%8.251.01
03/13109109107107-1.83%96,10030億5217万-0.93%8.171
03/12107109107109+1.87%90,50031億922万+0.93%8.321.02
03/111071081071070%15,20030億5217万-0.93%8.171
03/081081081071070%87,90030億5217万-0.93%8.171
03/07108109107107-0.93%42,90030億5217万-1.83%8.171
03/061071091071080%33,90030億8070万-0.92%8.251.01
03/05109110108108-0.92%58,10030億8070万-0.92%8.251.01
03/04108110108109+0.93%137,80031億922万-0.91%8.321.02
03/011091091081080%15,60030億8070万-1.82%8.251.01
02/29109109107108-0.92%43,80030億8070万-1.82%8.251.01
02/28108109107109+0.93%23,90031億922万-1.8%8.321.02
02/271091091081080%24,90030億8070万-2.7%8.251.01
02/26109109108108-0.92%45,40030億8070万-2.7%8.251.01
02/22110110109109-0.91%58,20031億922万-1.8%8.321.02
02/21109110108110+0.92%64,60031億3775万-1.79%8.41.03
02/201091091071090%92,40031億922万-2.68%8.321.02
02/19108109107109+0.93%48,70031億922万-2.68%8.321.02
02/16108109107108-0.92%14,10030億8070万-3.57%8.251.01
02/15108109106109+1.87%66,60031億922万-3.54%8.321.02
02/14108109107107-0.93%54,50030億5217万-5.31%8.171
02/131081091081080%25,50030億8070万-4.42%8.251.01
02/091081091081080%12,60030億8070万-4.42%8.251.01
02/08109110108108-0.92%116,00030億8070万-4.42%8.251.01
02/07109110109109-0.91%23,30031億922万-4.39%8.321.02
02/06109110109110+0.92%62,10031億3775万-3.51%8.41.03
02/051091101091090%23,10031億922万-3.54%8.321.02
02/02110111109109-0.91%62,40031億922万-3.54%8.321.02
02/01112112110110-1.79%47,50031億3775万-2.65%8.41.03
01/31111112110112+0.9%93,70031億9480万-0.88%101.951.05
01/30112112111111-5.93%213,20031億6627万-1.77%101.041.04
01/29117118116118+1.72%279,70033億6595万+4.42%107.411.1
01/26118118116116-1.69%178,90033億890万+2.65%105.591.08
01/25117118116118+1.72%105,60033億6595万+5.36%107.411.1
01/24115117115116+0.87%158,40033億890万+3.57%105.591.08
01/23115116114115+0.88%99,10032億8037万+3.6%104.681.08
01/22117118114114-1.72%397,70032億5185万+2.7%103.771.07
01/19116117115116+0.87%69,10033億890万+4.5%105.591.08
01/18116116115115+0.88%52,50032億8037万+4.55%104.681.08
01/171151161141140%83,30032億5185万+3.64%103.771.07
01/16116117114114-1.72%179,30032億5185万+3.64%103.771.07
01/15116117116116+0.87%113,80033億890万+5.45%105.591.08
01/12117117114115-1.71%127,30032億8037万+4.55%104.681.08
01/11116117115117+1.74%163,20033億3742万+6.36%106.51.09
01/10114116114115+0.88%147,50032億8037万+5.5%104.681.08
01/09114114113114+1.79%118,40032億5185万+4.59%103.771.07
01/05112113111112+0.9%131,90031億9480万+2.75%101.951.05
01/04112113111111-0.89%116,70031億6627万+1.83%101.041.04
2023
12/29110112110112+1.82%113,80031億9480万+2.75%101.951.05
12/28109111108110+1.85%132,60031億3775万+0.92%100.131.03
12/27108110107108+0.93%124,00030億8070万-0.92%98.311.01
12/26109110107107-0.93%87,90030億5217万-1.83%97.391
12/251081101081080%49,10030億8070万-0.92%98.311.01
12/221081091061080%113,40030億8070万-0.92%98.311.01
12/21109109107108-1.82%55,60030億8070万-0.92%98.311.01
12/20105110105110+3.77%156,90031億3775万+0.92%100.131.03
12/19106107105106+0.95%55,90030億2365万-2.75%96.480.99
12/18106106105105-0.94%42,20029億9512万-3.67%95.570.98
12/151061071051060%50,90030億2365万-2.75%96.480.99
12/14107107106106-0.93%29,90030億2365万-2.75%96.480.99
12/13108108107107-0.93%26,20030億5217万-2.73%97.391
12/121081091081080%37,30030億8070万-1.82%98.311.01
12/11109110108108-1.82%54,50030億8070万-1.82%98.311.01
12/081091101081100%129,70031億3775万0%100.131.03
12/07111111109110-1.79%65,60031億3775万0%100.131.03
12/06109112109112+1.82%54,80031億9480万+1.82%101.951.05
12/051101101091100%27,00031億3775万0%100.131.03
12/041101101091100%48,60031億3775万0%100.131.03
12/01111111110110-0.9%13,40031億3775万0%100.131.03
11/30110111110111+0.91%12,80031億6627万+0.91%101.041.04
11/29110111110110+0.92%19,80031億3775万0%100.131.03
11/28110111109109-0.91%32,00031億922万-0.91%99.221.02
11/27111111109110-0.9%35,00031億3775万0%100.131.03
11/24110111109111+0.91%22,80031億6627万+0.91%101.041.04
11/221091101091100%28,60031億3775万0%100.131.03
11/21109110109110+0.92%32,00031億3775万0%100.131.03
11/201091101081090%16,10031億922万-0.91%99.221.02
11/17109109108109+0.93%9,60031億922万-0.91%99.221.02
11/16109109108108-0.92%56,60030億8070万-1.82%98.311.01
11/15108110108109+0.93%28,60031億922万-0.91%99.221.02
11/14109109108108-0.92%37,60030億8070万-1.82%98.311.01
11/13111111109109-1.8%43,90031億922万-0.91%99.221.02
11/10109111109111+1.83%41,20031億6627万+0.91%101.041.04
11/09110110109109-0.91%8,20031億922万-0.91%99.221.02
11/08109110109110+0.92%29,00031億3775万0%100.131.03
11/07110111108109-1.8%55,60031億922万-1.8%99.221.02
11/06111111110111+0.91%12,70031億6627万0%101.041.04
11/02110111110110-0.9%15,40031億3775万-0.9%100.131.03
11/011101111101110%14,70031億6627万0%101.041.04
10/311091111091110%23,10031億6627万0%101.041.04
10/30110111110111+0.91%21,70031億6627万0%101.041.04

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
2009年
1月期
246
123,000
2/22
88
43,750
7/30
711,500
1,423
2/22
--+33.39%
8/28
-23.33%
3/18
2010年
1月期
134
67,000
6/4
100
50,100
5/1
101,000
202
2/26
--+19.97%
6/4
-9.23%
3/18
2011年
1月期
140
70,100
6/9
112
56,100
5/27

56,000
3/29

他2件
565,000
1,130
3/26
29億9677万23億9400万+9.94%
4/8
-7.07%
5/17
2012年
1月期
132
65,900
3/1
91
45,700
11/10
253,000
506
11/10
28億1722万19億5367万+18.02%
2/29
-13.12%
2/10
2013年
1月期
120
60,000
1/8
90
45,450
2/16

45,100
2/15

他4件
202,500
405
2/29
25億6500万19億2375万+11.45%
3/6
-10.93%
5/15
2014年
1月期
107
53,500
3/14
83
415
1/31
201,500
40,300
1/29
22億8712万20億7085万+24.3%
2/18
-17.66%
2/5
2015年
1月期
540
9/24
75
374
2/5
11,488,900
11/20
134億7300万18億6626万+41.77%
7/15
-48.47%
11/20
2016年
1月期
277
2/17
140
1/18
2,713,000
8/26
79億142万39億9350万+22.36%
7/27
-22.02%
8/24
2017年
1月期
315
10/11
113
2/10
15,258,200
10/11
89億8537万32億2332万+102.74%
10/11
-22.56%
11/9
2018年
1月期
169
7/31
103
4/13

4/12
7,829,800
7/31
48億2072万29億3807万+13.24%
1/24
-14.28%
4/12
2019年
1月期
153
3/15
52
12/25
6,963,100
3/15
43億6432万14億8330万+30.63%
2/26
-41.12%
12/25
2020年
1月期
127
9/20
72
2/18

2/15

他2件
7,922,400
11/20
36億2267万20億5380万+41.04%
3/15
-24.77%
2/28
2021年
1月期
244
12/2
46
3/19

3/17

他2件
18,421,100
9/10
69億6010万13億1215万+70.79%
9/10
-30.4%
3/16
2022年
1月期
220
2/3
96
12/20
3,769,200
6/9
62億7550万27億3840万+25.52%
1/19
-20.59%
9/22
2023年
1月期
141
3/14
108
10/3
706,300
3/15
40億2202万30億8070万+11.13%
3/11
-8.89%
3/23
2024年
1月期
123
7/3
105
12/20

12/19

他3件
502,200
7/3
35億857万29億9512万+6.83%
1/11
-5.14%
2/14
最新108
2024/3/28
37,30030億8070万0%
108

年間値上がり率

2008/12/30 vs 2007/12/27
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
-13%(0.87倍)
2014/12/30 vs 2013/12/30
153%(2.53倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-28%(0.72倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
131%(2.31倍)
2021/12/30 vs 2020/12/30
-47%(0.53倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
46円(2020/03/19)
135%(2.35倍)
108円(3/28)