3395 サンマルク HD

3395
2024/03/27
時価
502億円
PER 予
64.42倍
2010年以降
赤字-91.61倍
(2010-2023年)
PBR
1.5倍
2010年以降
0.7-2.46倍
(2010-2023年)
配当 予
2.27%
ROE 予
2.32%
ROA 予
1.45%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,216
始値
2,225
高値
2,236
安値
2,205
終値 -0.41%
2,207
出来高 +98.55%
314,100

乖離率

株価(5日)
移動平均値
-0.45%
2,217
株価(25日)
移動平均値
-0.23%
2,212
出来高(5日)
移動平均値
+79.06%
175,420

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
03/272,2252,2362,2052,207-0.41%314,100502億6965万-0.23%64.421.5
03/262,2222,2222,1932,216-0.05%158,200504億7465万+0.18%64.681.5
03/252,2332,2332,2092,217-0.58%168,200504億9742万+0.27%64.711.5
03/222,2252,2352,2212,230+0.63%84,400507億9353万+0.95%65.091.51
03/212,2472,2472,2162,216-1.42%152,200504億7465万+0.36%64.681.5
03/192,2302,2482,2202,248+1.54%78,300512億352万+1.81%65.621.53
03/182,2472,2472,2082,214-0.98%119,600504億2909万+0.36%64.631.5
03/152,2292,2472,2252,236+0.36%70,100509億3019万+1.31%65.271.52
03/142,2152,2302,2092,228+0.59%64,000507億4798万+0.95%65.031.51
03/132,2082,2152,1972,215+0.54%49,100504億5187万+0.27%64.651.5
03/122,1872,2032,1682,203+0.69%55,900501億7854万-0.36%64.31.49
03/112,2052,2072,1682,188-0.77%100,000498億3688万-1.22%63.871.48
03/082,2112,2142,1922,205-0.5%68,900502億2410万-0.59%64.361.5
03/072,1992,2172,1992,216+1.14%66,300504億7465万-0.27%64.681.5
03/062,1852,1982,1792,191+0.09%49,600499億521万-1.44%63.951.49
03/052,1752,1942,1592,189+0.46%59,800498億5966万-1.62%63.91.49
03/042,1912,1992,1692,179-0.5%85,500496億3188万-2.16%63.61.48
03/012,2192,2192,1872,190-1.26%88,200498億8244万-1.71%63.921.49
02/292,2212,2322,2092,218-0.14%41,800505億2020万-0.49%64.741.5
02/282,2092,2292,2032,221+0.27%41,400505億8853万-0.4%64.831.51
02/272,2302,2362,2082,215-0.4%43,800504億5187万-0.72%64.651.5
02/262,2302,2332,2162,224+0.18%37,000506億5687万-0.31%64.921.51
02/222,2192,2202,2052,220+0.77%32,500505億6576万-0.54%64.81.51
02/212,2102,2232,1972,203-0.23%34,200501億7854万-1.34%64.31.49
02/202,2352,2372,1982,208-0.41%50,300502億9243万-1.12%64.451.5
02/192,1822,2212,1822,217+1.6%44,400504億9742万-0.72%64.711.5
02/162,1802,1882,1642,182+0.97%45,200497億22万-2.2%63.691.48
02/152,1962,2032,1562,161-1.91%71,400492億2189万-3.14%63.081.47
02/142,2192,2232,1962,203-0.54%48,300501億7854万-1.3%64.31.49
02/132,2222,2272,1952,215+0.27%70,300504億5187万-0.72%64.651.5
02/092,2402,2502,2092,209-1.38%59,600503億1521万-0.85%64.481.5
02/082,2432,2562,2172,2400%72,800510億2130万+0.67%65.381.52
02/072,2642,2712,2042,240-1.02%119,200510億2130万+0.86%65.381.52
02/062,2832,2972,2622,263-0.88%75,000515億4518万+2.17%66.061.54
02/052,2892,2912,2732,283-0.04%48,000520億73万+3.49%66.641.55
02/022,2982,2982,2692,284-0.09%44,800520億2351万+4.01%66.671.55
02/012,2872,2962,2732,286-0.22%48,600520億6906万+4.57%66.731.55
01/312,2492,2922,2492,291+1.87%45,800521億8295万+5.28%66.871.55
01/302,2622,2722,2462,249+0.09%50,900512億2630万+3.93%65.651.53
01/292,2372,2512,2332,247+1.03%33,000511億8075万+4.32%65.591.52
01/262,2202,2412,2182,224+0.32%39,400506億5687万+3.73%64.921.51
01/252,2052,2252,2052,217+0.5%29,500504億9742万+3.84%64.711.5
01/242,2402,2412,2022,206-1.56%50,200502億4687万+3.81%64.391.5
01/232,2502,2622,2412,2410%38,700510億4408万+5.86%65.411.52
01/222,2222,2452,2222,241+0.95%33,200510億4408万+6.31%65.411.52
01/192,2502,2532,2202,220-1.11%44,500505億6576万+5.76%64.81.51
01/182,2622,2622,2342,245+0.13%31,400511億3519万+7.31%65.531.52
01/172,2222,2592,2222,242+1.36%66,300510億6686万+7.68%65.441.52
01/162,2202,2322,2072,212-0.09%52,200503億8354万+6.65%64.571.5
01/152,1752,2142,1722,214+2.12%62,100504億2909万+7.11%64.631.5
01/122,1802,1932,1602,168-0.05%60,900493億8133万+5.34%63.281.47
01/112,1852,1892,1602,169-0.55%60,600494億411万+5.7%63.311.47
01/102,1802,1912,1702,181+0.18%55,600496億7744万+6.65%63.661.48
01/092,1502,1782,1502,177+1.35%59,100495億8633万+6.87%63.551.48
01/052,1602,1612,1432,148+0.23%47,100489億2579万+5.81%62.71.46
01/042,1262,1472,1082,143+0.99%61,500488億1190万+5.83%62.551.45
2023
12/292,1002,1222,0982,122+1.53%58,900483億3357万+5.1%61.941.44
12/282,0572,0902,0572,090+1.6%45,700476億470万+3.72%61.011.41
12/272,0402,0572,0342,057+1.23%62,300468億5305万+2.24%60.041.39
12/262,0352,0432,0242,032-0.15%46,500462億8361万+1.04%59.311.38
12/252,0252,0392,0222,035+0.69%48,900463億5194万+1.24%59.41.38
12/222,0102,0252,0052,021+0.85%35,800460億3306万+0.55%58.991.37
12/211,9992,0061,9932,0040%28,900456億4584万-0.25%58.51.36
12/202,0002,0091,9952,004+0.25%36,900456億4584万-0.3%58.51.36
12/191,9891,9991,9811,999+0.71%30,900455億3196万-0.55%58.351.35
12/181,9701,9901,9641,985+0.4%36,800452億1307万-1.05%57.941.34
12/152,0002,0001,9731,977-1.15%67,100450億3086万-1.3%57.711.34
12/142,0142,0141,9912,000-0.45%43,800455億5474万0%58.381.35
12/132,0282,0292,0052,009-0.94%27,100457億5973万+0.65%58.641.36
12/122,0302,0422,0272,028-0.05%28,000461億9250万+1.76%59.21.37
12/112,0132,0312,0132,029+0.9%32,300462億1528万+2.01%59.231.37
12/082,0182,0342,0072,011-0.89%49,100458億529万+1.31%58.71.36
12/072,0132,0332,0132,029-0.2%33,700462億1528万+2.42%59.231.37
12/062,0022,0372,0022,033+1.45%58,900463億639万+2.83%59.341.38
12/052,0142,0202,0042,004-0.25%41,400456億4584万+1.67%58.51.36
12/041,9862,0101,9832,009+0.8%37,100457億5973万+2.14%58.641.36
12/012,0002,0021,9911,993-0.25%27,800453億9529万+1.63%58.171.35
11/302,0002,0011,9801,998-0.15%36,800455億918万+2.1%58.321.35
11/292,0062,0101,9972,001-0.25%29,000455億7751万+2.56%58.411.35
11/282,0032,0151,9972,006-0.05%51,800456億9140万+3.14%58.551.36
11/272,0062,0151,9952,007+0.15%38,900457億1418万+3.51%58.581.36
11/242,0282,0302,0012,004-0.99%38,800456億4584万+3.62%58.51.36
11/222,0232,0352,0212,024+0.15%34,300461億139万+4.98%59.081.37
11/212,0182,0242,0082,021+0.15%33,100460億3306万+5.21%58.991.37
11/202,0232,0322,0172,018-0.44%44,900459億6473万+5.43%58.91.37
11/172,0012,0272,0012,027+1%39,200461億6972万+6.18%59.171.37
11/162,0182,0332,0032,007-1.08%44,300457億1418万+5.41%58.581.36
11/152,0192,0402,0102,029+1.76%87,800462億1528万+6.85%59.231.37
11/142,0002,0501,9861,994+4.95%269,700454億1807万+5.28%58.21.35
11/131,9071,9141,8991,900-0.37%37,000432億7700万+0.58%55.461.29
11/101,8911,9091,8891,9070%32,900434億3644万+0.95%55.661.29
11/091,9051,9101,8821,907+0.05%32,300434億3644万+1.11%55.661.29
11/081,9201,9201,8921,906-0.94%30,700434億1366万+1.11%55.631.29
11/071,9281,9351,9211,924-0.21%24,400438億2365万+2.12%56.161.3
11/061,9401,9431,9271,928+0.05%35,200439億1476万+2.39%56.281.3
11/021,9491,9491,9141,927-0.21%39,700438億9199万+2.39%56.251.3
11/011,9201,9351,9121,931+0.73%54,700439億8310万+2.66%56.361.31
10/311,8851,9171,8801,917+1.81%51,300436億6421万+1.91%55.961.3
10/301,8881,8901,8781,883-0.63%27,100428億8978万+0.11%54.961.27
10/271,8821,8951,8741,895+0.91%26,300431億6311万+0.74%55.311.28

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
3月期
3,495
6,990
4/2
1,530
3,060
2/7
417,800
208,900
8/9
--+13.3%
11/1
-24.96%
1/23
2009年
3月期
2,415
4,830
5/19
1,055
2,110
10/28
223,200
111,600
5/19
--+21.11%
5/19
-28.89%
10/10
2010年
3月期
1,638
3,275
3/25
1,210
2,420
4/21
141,600
70,800
3/26
--+12.08%
4/9
-5.34%
12/22
2011年
3月期
1,903
3,805
2/22
1,401
2,802
10/29
216,400
108,200
3/29
433億3394万319億1109万+12.15%
12/6
-17.36%
3/15
2012年
3月期
1,660
3,320
3/8
1,426
2,852
6/21
171,200
85,600
3/27
378億1043万324億8052万+7.77%
3/7
-5.95%
8/9
2013年
3月期
2,420
4,840
3/21
1,435
2,870
9/5
291,000
145,500
3/21
551億2123万326億8552万+23.94%
3/21
-5.84%
5/15
2014年
3月期
2,690
5,380
5/21
2,003
4,005
4/2
254,200
127,100
5/14
612億7112万456億1168万+11.09%
5/14
-13.02%
6/14
2015年
3月期
4,340
8,680
3/24
2,375
4,750
5/19
367,400
183,700
3/2
988億5378万540億9625万+13.47%
12/3
-6.51%
9/30
2016年
3月期
4,435
8/5
2,652
2/12
376,600
8/6
1010億1763万604億558万+7.5%
3/17
-13.29%
2/12
2017年
3月期
3,620
1/5
2,620
8/30
415,800
8/8
824億5407万596億7670万+15.21%
11/16
-10.99%
8/8
2018年
3月期
3,570
11/9
2,961
11/20
551,600
11/15
813億1521万674億4379万+5.1%
2/9
-10.96%
11/17
2019年
3月期
3,245
4/6
2,262
12/25
327,000
11/15
739億1256万515億2241万+7.96%
11/16
-15.43%
12/25
2020年
3月期
2,550
4/2
1,551
3/13
227,000
3/13
580億8229万353億2770万+7.37%
5/8
-20.9%
3/13
2021年
3月期
1,916
6/9
1,341
1/6
332,100
3/29
436億4144万305億4445万+11.51%
2/8
-10.22%
7/10
2022年
3月期
1,772
4/7
1,388
12/2
594,500
5/21
403億6149万316億1498万+8.32%
2/8
-8.55%
5/25
2023年
3月期
1,846
3/8
1,451
4/27
228,000
3/29
420億4702万330億4996万+5.47%
11/25
-3.46%
3/31
最新2,207
2024/3/27
314,100502億6965万-0.23%
2,212

年間値上がり率

2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
1,055円(2008/10/28)
109%(2.09倍)
2,207円(3/27)