3457 And Do HD

3457
2024/03/28
時価
249億円
PER 予
10.48倍
2015年以降
6.77-42.37倍
(2015-2023年)
PBR
1.54倍
2015年以降
0.93-10.59倍
(2015-2023年)
配当 予
3.43%
ROE 予
14.72%
ROA 予
2.94%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,260
始値
1,254
高値
1,263
安値
1,244
終値 -0.63%
1,252
出来高 +58.2%
121,500

乖離率

株価(5日)
移動平均値
+1.05%
1,239
株価(25日)
移動平均値
+7.84%
1,161
出来高(5日)
移動平均値
+45.16%
83,700

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
03/281,2541,2631,2441,252-0.63%121,500249億1279万+7.84%10.481.54
03/271,2551,2641,2491,260+1.12%76,800250億7198万+9.09%10.551.55
03/261,2201,2491,2191,246+2.05%78,700247億9340万+8.44%10.431.54
03/251,2171,2371,2121,221+0.49%83,100242億9594万+6.73%10.231.51
03/221,2251,2251,2081,215-0.82%58,400241億7655万+6.49%10.181.5
03/211,2241,2301,2091,225+2.6%85,200243億7554万+7.74%10.261.51
03/191,1691,1941,1661,194+2.58%51,600237億5868万+5.48%101.47
03/181,1591,1721,1491,164+1.75%49,600231億6173万+3.1%9.751.44
03/151,1301,1501,1301,144+0.79%42,400227億6376万+1.51%9.581.41
03/141,1171,1381,1141,135+1.89%34,400225億8468万+0.8%9.511.4
03/131,1271,1361,1141,114-1.24%25,800221億6681万-0.98%9.331.37
03/121,1141,1281,0951,128+1.08%50,800224億4539万+0.09%9.451.39
03/111,1351,1351,1051,116-2.36%57,000222億661万-0.98%9.351.38
03/081,1281,1511,1281,143+1.42%57,500227億4387万+1.33%9.571.41
03/071,1481,1591,1271,127-1.83%39,400224億2549万-0.09%9.441.39
03/061,1301,1511,1301,148+0.88%48,800228億4336万+1.68%9.611.42
03/051,1291,1381,1191,138+1.52%42,300226億4437万+0.89%9.531.4
03/041,1471,1531,1211,121-1.92%64,400223億610万-0.53%9.391.38
03/011,1401,1461,1331,143+0.35%29,500227億4387万+1.51%9.571.41
02/291,1511,1511,1281,139-1.21%43,200226億6427万+1.33%9.541.4
02/281,1431,1621,1411,153+1.14%63,800229億4285万+2.67%9.661.42
02/271,1251,1401,1251,140+1.6%33,800226億8417万+1.79%9.551.41
02/261,1241,1341,1191,122-0.18%41,200223億2600万+0.45%9.41.38
02/221,1181,1281,1101,124+0.99%55,400223億6580万+0.9%9.411.39
02/211,1061,1201,1061,113+1.09%37,400221億4691万+0.09%9.321.37
02/201,1121,1191,1011,101-0.99%45,000219億813万-0.81%9.221.36
02/191,1171,1171,1021,112-0.98%52,300221億2702万+0.27%9.311.37
02/161,1421,1421,1181,123-0.71%49,000223億4590万+1.45%9.41.38
02/151,1361,1441,1211,131+0.8%40,600225億509万+2.35%9.471.39
02/141,1091,1371,1091,122+1.54%70,700223億2600万+1.72%9.41.38
02/131,1241,1281,0981,105-0.9%64,000219億8773万+0.45%9.251.36
02/091,1181,1341,1151,115-0.45%56,400221億8671万+1.55%9.341.37
02/081,1321,1401,1031,120+0.18%62,200222億8620万+2.19%9.381.38
02/071,1201,1261,1111,118-0.18%29,200222億4641万+2.29%9.361.38
02/061,1471,1471,1201,120-2.78%44,800222億8620万+2.85%9.381.38
02/051,1431,1531,1361,152+1.05%32,800229億2295万+6.08%9.651.42
02/021,1291,1411,1271,140+1.06%30,100226億8417万+5.56%9.551.41
02/011,1441,1441,1231,128-1.91%41,500224億4539万+4.93%9.451.39
01/311,1301,1501,1301,150+1.14%36,400228億8316万+7.48%9.631.42
01/301,1331,1571,1301,137+0.44%50,900226億2448万+6.86%9.521.4
01/291,1051,1321,1051,132+2.63%60,000225億2498万+6.89%9.481.4
01/261,1161,1201,1021,103-0.63%48,300219億4793万+4.65%9.241.36
01/251,0901,1101,0901,110+1.37%44,200220億8722万+5.71%9.31.37
01/241,1011,1011,0901,095-0.54%32,600217億8874万+4.58%9.171.35
01/231,0891,1031,0881,101+1.66%138,100219億813万+5.46%9.221.36
01/221,0741,0831,0731,083+1.31%79,900215億4996万+3.93%9.071.34
01/191,0691,0731,0611,069+1.52%30,100212億7138万+2.79%8.951.32
01/181,0561,0661,0531,053-0.57%44,600209億5301万+1.45%8.821.3
01/171,0701,0771,0581,059-1.03%52,300210億7240万+2.12%8.871.31
01/161,0821,0851,0671,070-0.74%47,200212億9128万+3.28%8.961.32
01/151,0771,0781,0681,078+1.03%66,500214億5047万+4.15%9.031.33
01/121,0701,0711,0591,067-0.28%54,300212億3159万+3.19%8.941.32
01/111,0731,0771,0651,0700%60,600212億9128万+3.68%8.961.32
01/101,0641,0751,0611,070+0.94%59,600212億9128万+3.78%8.961.32
01/091,0591,0701,0541,060+0.19%45,700210億9230万+2.91%8.881.31
01/051,0661,0691,0551,058-0.09%81,600210億5250万+2.82%8.861.3
01/041,0301,0591,0271,059+2.32%67,700210億7240万+3.02%8.871.31
2023
12/291,0241,0361,0241,035+0.19%54,500205億9484万+0.78%8.671.28
12/281,0231,0331,0221,033+0.39%41,100205億5504万+0.58%8.651.27
12/271,0151,0301,0151,029+1.38%66,400204億7545万+0.19%8.621.27
12/261,0021,0151,0021,015+1.4%46,300201億9687万-1.17%8.51.25
12/251,0091,0139961,001-0.4%65,700199億1829万-2.72%8.381.23
12/221,0081,0161,0001,005-0.1%46,800199億9789万-2.43%8.421.24
12/211,0071,0111,0041,006-0.69%34,200200億1779万-2.42%8.421.24
12/201,0201,0241,0131,013+0.1%27,400201億5707万-1.94%8.481.25
12/191,0111,0191,0061,012+0.1%30,100201億3718万-2.22%8.481.25
12/181,0211,0211,0051,011-1.37%59,400201億1728万-2.32%8.471.25
12/151,0161,0301,0161,025+0.2%46,700203億9586万-0.97%8.581.26
12/141,0371,0401,0211,023-1.16%96,800203億5606万-1.06%8.571.26
12/131,0391,0411,0321,0350%22,000205億9484万+0.19%8.671.28
12/121,0401,0481,0321,035+0.49%32,100205億9484万+0.39%8.671.28
12/111,0261,0371,0261,030+0.39%42,100204億9535万0%8.631.27
12/081,0301,0331,0201,026-1.35%110,400204億1575万-0.19%8.591.27
12/071,0481,0481,0391,040-0.86%18,800206億9433万+1.27%8.711.28
12/061,0361,0501,0361,049+1.55%36,900208億7342万+2.34%8.781.29
12/051,0321,0491,0321,033-0.1%36,900205億5504万+1.18%8.651.27
12/041,0321,0391,0311,034+0.19%26,200205億7494万+1.47%8.661.27
12/011,0451,0451,0321,032-1.24%22,900205億3514万+1.57%8.641.27
11/301,0311,0451,0291,045+1.36%39,400207億9382万+3.16%8.751.29
11/291,0361,0451,0311,031-0.96%36,000205億1525万+2.18%8.631.27
11/281,0421,0451,0321,041+0.39%34,300207億1423万+3.48%8.721.28
11/271,0371,0421,0301,0370%45,100206億3464万+3.29%8.681.28
11/241,0451,0451,0311,037-0.1%43,800206億3464万+3.49%8.681.28
11/221,0351,0431,0311,038+0.68%42,400206億5453万+3.8%8.691.28
11/211,0481,0481,0311,031-2.09%57,500205億659万+3.2%8.631.27
11/201,0391,0581,0331,053+2.23%99,500209億4417万+5.62%8.821.3
11/171,0301,0301,0161,0300%63,900204億8670万+3.62%8.631.27
11/161,0581,0651,0301,030-2.09%88,200204億8670万+3.73%8.631.27
11/151,0611,0611,0411,052-1.41%106,700209億2428万+6.05%8.811.3
11/141,0471,0751,0401,067+5.75%245,800212億2263万+7.67%8.941.32
11/131,0031,0161,0001,0090%117,100200億6901万+2.02%8.451.24
11/109931,0099901,009+0.8%44,600200億6901万+2.02%8.451.24
11/099841,0039841,001+1.21%40,100199億989万+1.32%8.381.23
11/081,0001,002981989-0.8%55,700196億7121万0%8.281.22
11/071,0041,009996997-1.29%49,100198億3033万+0.71%8.351.23
11/061,0021,0119991,010+1.92%56,000200億8890万+1.92%8.461.24
11/02997997982991+0.51%36,700197億1099万0%8.31.22
11/019981,000986986+0.31%78,400196億1154万-0.7%8.261.22
10/31967987957983+1.44%48,300195億5187万-1.21%8.231.21
10/30975977966969-0.62%37,800192億7341万-2.81%8.111.19

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
2015年
6月期
733
14,650
5/29
192
3,830
3/27
12,540,000
627,000
3/25
122億9574万31億766万+119.72%
5/28
-21.12%
6/29
2016年
6月期
1,355
2,710
5/9
326
1,302
8/25
1,899,200
474,800
3/10
229億6454万54億6384万+49.92%
3/15
-20.14%
6/16
2017年
6月期
956
1,911
7/1
525
1,051
9/2

1,050
9/1
716,000
358,000
9/6
160億3902万89億617万+23.28%
3/9
-29.54%
8/26
2018年
6月期
3,175
6,350
5/18
705
1,410
9/6
1,656,800
828,400
5/9
539億8770万119億8218万+38.74%
5/11
-16.09%
2/6
2019年
6月期
2,695
8/30

8/27
882
12/25
2,191,100
2/5
522億4742万171億2420万+35.44%
2/7
-29.81%
11/14
2020年
6月期
1,979
10/7
550
3/19
943,900
8/14
385億500万107億1422万+24.22%
5/26
-40.29%
3/19
2021年
6月期
1,436
10/20
754
7/31
523,300
8/13
279億9453万146億9606万+19.29%
10/8
-10.97%
5/12
2022年
6月期
1,138
11/16
805
1/27
518,700
11/12
222億5609万157億4515万+14.86%
11/16
-9.48%
7/1
2023年
6月期
1,292
6/28

6/23
760
12/27
411,400
6/29
252億8082万148億7046万+18.15%
5/22
-10.1%
7/12
最新1,252
2024/3/28
121,500249億1279万+7.84%
1,161

年間値上がり率

2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
115%(2.15倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-21%(0.79倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
192円(2015/03/27)
554%(6.54倍)
1,252円(3/28)