3634 ソケッツ

3634
2024/03/27
時価
27億円
PER
-倍
2010年以降
赤字-235.38倍
(2010-2023年)
PBR
3.92倍
2010年以降
0.78-7.88倍
(2010-2023年)
配当 予
0.27%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,101
始値
1,086
高値
1,108
安値
1,060
終値 -3.27%
1,065
出来高 +69.81%
9,000

乖離率

株価(5日)
移動平均値
-4.05%
1,110
株価(25日)
移動平均値
-2.56%
1,093
出来高(5日)
移動平均値
-51.61%
18,600

2023/10/20~2024/03/28

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
03/281,0861,1081,0601,065-3.27%9,00026億3843万-2.56%-3.79
03/271,1241,1241,1011,101-1.78%5,30027億2761万+0.92%-3.92
03/261,1841,1841,0601,121-2.86%41,80027億7716万+2.75%-3.99
03/251,1121,1771,1051,154+4.25%26,90028億5891万+6.07%-4.11
03/221,1321,1651,0931,107-1.95%10,00027億4248万+1.65%-3.94
03/211,0841,2481,0721,129+8.87%93,30027億9698万+2.54%-4.02
03/191,0751,1501,0331,037-4.25%59,70025億6906万-5.73%-3.69
03/181,0531,1361,0531,083+1.03%30,80026億8302万-1.28%-3.85
03/151,1321,1321,0721,072-5.13%12,30026億5577万-2.1%-3.82
03/141,1481,1521,1261,130-3.58%8,60027億9946万+3.2%-4.02
03/131,1751,2421,1431,172+1.38%22,00029億351万+7.92%-4.17
03/121,2421,2421,1261,156-2.94%31,20028億6387万+7.34%-4.11
03/111,1311,3801,0551,191+8.17%116,00029億5058万+11.31%-4.24
03/081,2401,2841,1011,101-17.22%81,90027億2761万+3.77%-3.92
03/071,2741,4851,2741,330+6.66%203,50032億9494万+25.95%-4.73
03/061,1271,4051,1201,247+12.85%222,50030億8931万+19.56%-4.44
03/051,0331,1501,0261,105+10.17%89,20027億3752万+6.97%-3.93
03/041,0041,0479871,003-0.2%24,50024億8483万-2.43%-3.57
03/019811,0519811,005+1.41%37,70024億8978万-2.24%-3.58
02/291,0101,019991991-1.1%20,90024億5510万-3.41%-3.53
02/281,0121,1379981,002-0.99%105,90024億8235万-1.86%-3.57
02/271,0491,1259901,012+1.71%108,00025億712万-0.49%-3.6
02/269981,024976995-1.78%27,10024億6501万-1.68%-3.54
02/221,0101,0249801,013+0.3%37,10025億960万+0.4%-3.61
02/211,0171,0311,0041,010-0.2%35,00025億217万+0.6%-3.59
02/201,0981,0981,0111,012-7.33%75,50025億712万+1.2%-3.6
02/191,0461,1041,0291,092+4.5%41,40027億532万+9.75%-3.89
02/161,1151,2211,0051,045-11.06%202,00025億8888万+5.77%-3.72
02/151,4001,5751,1121,175-16.78%947,70029億1094万+19.65%-4.18
02/141,0521,4129911,412+26.98%410,70034億9808万+45.42%-5.03
02/139661,1129661,112+15.59%32,30027億5486万+16.93%-3.96
02/091,0231,027962962-7.05%14,20023億8325万+2.01%-3.42
02/081,0961,1419911,035-2.82%73,70025億6410万+10.22%-3.68
02/079111,0659111,065+16.39%5,00026億3843万+14.03%-3.79
02/06929934915915-1.82%1,10022億6682万-1.19%-3.26
02/05952962928932-5.86%4,50023億893万+0.98%-3.32
01/31975990975990+3.13%1,10024億5262万+7.61%-3.52
01/30988990960960-3.13%90023億7830万+4.8%-3.42
01/299901,000990991+0.61%30024億5510万+8.54%-3.53
01/269791,030979985-1.5%1,50024億4023万+8.24%-3.51
01/259971,0009801,000+0.3%2,30024億7740万+10.5%-3.56
01/24990997976997+1.01%1,30024億6996万+10.53%-3.55
01/239911,023962987+3.68%13,90024億4519万+9.91%-3.51
01/228891,035888952+7.57%19,90023億5848万+6.25%-3.39
01/19891891885885-1.67%70021億9249万-1.23%-3.15
01/18895900885900+1.24%1,70022億2966万+0.22%-3.2
01/17885913873889-1.22%11,30022億240万-1.33%-3.16
01/128879008879000%20022億2966万-0.44%-3.2
01/11901901900900-0.99%60022億2966万-0.55%-3.2
01/10896913896909+2.36%60022億5195万+0.11%-3.24
01/09901901888888-1.88%1,20021億9993万-2.42%-3.16
01/05900905890905+0.56%30022億4204万-0.88%-3.22
01/04906906900900-0.77%30022億2966万-1.64%-3.2
2023
12/29907907907907-1.31%10022億4700万-1.09%-3.23
12/28892919892919+2.91%60022億7673万-0.11%-3.27
12/27876906876893+1.59%50022億1231万-3.04%-3.18
12/26890890872879-1.35%90021億7763万-4.87%-3.13
12/25881891866891+2.89%1,50022億736万-3.88%-3.17
12/22860920860866+1.05%90021億4542万-6.98%-3.08
12/218578668508570%1,40021億2313万-8.34%-3.05
12/20857862856857-3.38%30,60021億2313万-8.93%-3.05
12/19887888887887+1.14%30021億9745万-6.24%-3.16
12/18898898875877-3.41%60021億7267万-7.68%-3.12
12/15908908908908+3.77%10022億4947万-4.82%-3.23
12/14912912863875-4.06%4,00021億6772万-8.85%-3.11
12/13914917911912-0.22%2,20022億5938万-5.49%-3.25
12/12936955905914-1.93%4,70022億6434万-5.68%-3.25
12/11954954932932-0.85%20023億893万-4.12%-3.32
12/08955955940940-1.57%20023億2875万-3.59%-3.35
12/07947955940955-0.52%1,00023億6591万-2.25%-3.4
12/06989989960960+0.1%1,60023億7830万-1.94%-3.42
12/05942973942959+1.48%1,20023億7582万-2.24%-3.41
12/04949954945945-1.97%80023億4114万-3.87%-3.36
12/01959964959964+0.21%20023億8821万-2.23%-3.43
11/30962962962962-0.31%10023億8325万-2.43%-3.42
11/29936965936965+2.33%60023億9069万-2.13%-3.43
11/28950952943943-1.67%40023億3618万-4.46%-3.36
11/27982997959959-1.34%1,60023億7582万-3.03%-3.41
11/24987987966972+1.14%1,00024億803万-1.72%-3.46
11/229619619619610%10023億8078万-2.83%-3.42
11/219619619619610%20023億8078万-2.93%-3.42
11/20965976961961-1.33%60023億8078万-3.03%-3.42
11/17965996965974-0.61%40024億1298万-1.81%-3.47
11/169871,003980980-1.21%70024億2785万-1.11%-3.49
11/159891,014989992+0.4%1,80024億5758万+0.1%-3.53
11/14999999988988+0.3%1,60024億4767万-0.2%-3.52
11/099921,000985985-0.81%50024億4023万-0.51%-3.51
11/081,0201,022993993-4.34%50024億6005万+0.3%-3.53
11/071,0161,0381,0161,038+1.96%2,40025億7154万+4.74%-3.69
11/069961,0239961,018+2%40025億2199万+2.83%-3.62
11/02998998998998+0.5%10024億7244万+0.91%-3.55
11/01993993993993-0.8%50024億6005万+0.51%-3.53
10/319961,0119911,001-0.1%50024億7987万+1.21%-3.56
10/301,0151,0261,0021,002-1.09%3,30024億8235万+1.42%-3.57
10/271,0111,0131,0111,013+2.43%6,20025億960万+2.53%-3.61
10/261,0241,024974989-3.61%2,80024億5014万+0.2%-3.52
10/251,0071,0269991,026+2.6%5,40025億4181万+3.95%-3.65
10/249721,0009711,000+2.25%1,10024億7740万+1.63%-3.56
10/23996996972978+0.72%2,90024億2289万-0.41%-3.48
10/20976978971971-1.02%40024億555万-1.12%-3.46

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
2010年
3月期
4,200
8,400
7/1
1,774
2/26
527,000
263,500
4/2
--+25.05%
3/23
-26.33%
10/6
2011年
3月期
2,890
4/23
1,210
8/25
45,500
3/28
60億8634万25億4826万+26.03%
1/12
-34.64%
3/15
2012年
3月期
1,820
7/14

7/6

他3件
1,062
2/28
55,900
9/27
38億3292万22億3657万+6.07%
7/4
-12.97%
3/6
2013年
3月期
1,389
2/7
703
5/22
61,800
8/7
29億2523万14億8051万+30.02%
2/7
-29.22%
5/22
2014年
3月期
4,570
8/7
764
6/7
377,700
8/7
96億2442万16億898万+127.2%
8/6
-24.15%
6/7
2015年
3月期
1,778
9/24
877
5/19
253,600
3/30
43億3298万21億2584万+30.35%
6/25
-19.7%
10/16
2016年
3月期
990
4/1
509
2/12
171,000
8/26
24億3342万12億5112万+36.11%
5/9
-27.97%
8/26
2017年
3月期
1,544
12/8
528
4/12
441,600
12/5
37億9669万12億9782万+72.21%
12/5
-12.53%
6/27
2018年
3月期
2,450
7/6

7/4
1,076
4/12
381,500
4/27
60億2945万26億4803万+39.07%
6/7
-19.29%
8/1
2019年
3月期
2,077
6/11
727
12/26
331,000
6/11
51億2811万18億114万+40.87%
4/25
-22.39%
12/25
2020年
3月期
1,650
1/29
679
3/23
849,800
4/24
40億8787万16億8215万+22.25%
4/17
-35.21%
3/23
2021年
3月期
1,338
7/10
787
4/6
105,800
7/10
33億1476万19億4971万+17.21%
7/9
-10.2%
3/3
2022年
3月期
1,171
3/14
725
1/21
1,160,200
3/9
29億103万17億9611万+33.26%
3/11
-13.74%
5/13
2023年
3月期
1,106
3/27
707
5/19
111,400
7/12
27億4000万17億5152万+25.95%
6/28
-13.31%
5/18
最新1,065
2024/3/28
9,00026億3843万-2.56%
1,093

年間値上がり率

2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
-29%(0.71倍)
2013/12/30 vs 2012/12/28
77%(1.77倍)
2014/12/30 vs 2013/12/30
-41%(0.59倍)
2015/12/30 vs 2014/12/30
-38%(0.62倍)
2016/12/30 vs 2015/12/30
67%(1.67倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/27 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/27
75%(1.75倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
509円(2016/02/12)
109%(2.09倍)
1,065円(3/28)