3673 ブロードリーフ

3673
2024/03/27
時価
520億円
PER 予
1181.06倍
2013年以降
赤字-36.1倍
(2013-2023年)
PBR
2.1倍
2013年以降
1.05-3.64倍
(2013-2023年)
配当
0.19%
ROE 予
0.18%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
530
始値
527
高値
541
安値
521
終値 +0.38%
532
出来高 +21.9%
343,400

乖離率

株価(5日)
移動平均値
-2.39%
545
株価(25日)
移動平均値
-3.97%
554
出来高(5日)
移動平均値
-1.62%
349,060

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
03/27527541521532+0.38%343,400520億8109万-3.97%1181.062.1
03/26551554530530-5.53%281,700518億8530万-4.68%1176.622.09
03/25569578560561-0.53%403,300549億2010万+0.54%1245.442.22
03/22538568537564+5.22%366,400552億1379万+1.08%1252.12.23
03/21530543530536+3.68%350,500524億7268万-4.11%1189.942.12
03/19528532510517-3.36%334,600506億1264万-7.84%1147.762.04
03/185355375255350%329,300523億7478万-5.48%1187.722.11
03/15524535518535+1.71%314,800523億7478万-5.98%1187.722.11
03/14522528508526+0.77%459,600514億9371万-8.2%1167.742.08
03/13536536519522-2.43%444,100511億212万-9.53%1158.862.06
03/12572573528535-8.08%500,400523億7478万-7.92%1187.722.11
03/11582590575582-1.19%222,100569億7593万-0.51%1292.062.3
03/08579596566589+3.51%317,400576億6121万+0.34%1307.62.33
03/07595596568569-3.72%256,000557億327万-3.23%1263.22.25
03/06585601577591-1.34%416,200578億5700万+0.34%1312.042.34
03/05585607585599-0.99%320,000586億4018万+1.53%1329.82.37
03/04569605567605+7.65%489,300592億2756万+2.54%1343.122.39
03/01556563554562+1.26%192,200550億1800万-4.75%1247.662.22
02/29550563550555+0.91%217,700543億3272万-6.09%1232.122.19
02/28545558545550+0.36%202,800538億4324万-7.09%1221.022.17
02/275525635465480%313,200536億4744万-7.59%1216.582.17
02/26535566529548+2.81%507,300536億4744万-7.59%1216.582.17
02/22570570531533-3.44%425,900521億7899万-10.27%1183.282.11
02/21570573548552-4.83%280,200540億3903万-7.23%1225.462.18
02/20582597578580+0.69%222,400567億8014万-2.68%1287.622.29
02/19570580550576-0.69%610,800563億8855万-3.36%1278.742.28
02/16575591563580+1.22%451,500567億8014万-2.68%1287.622.29
02/15587594572573-0.69%257,100560億9486万-3.86%1272.082.26
02/14581583562577-1.54%578,800564億8645万-3.19%1280.962.28
02/13600604577586-6.98%1,102,000573億6752万-1.84%1300.942.32
02/09635644621630-0.16%260,600616億7498万+5.7%1398.622.49
02/08631633616631+0.48%169,300617億7288万+6.23%1400.842.49
02/07623632618628+0.8%146,400614億7919万+6.08%1394.182.48
02/06624631618623-1.58%178,800609億8970万+5.59%1383.082.46
02/05640642623633-0.47%248,100619億6867万+7.84%1405.282.5
02/02630637626636+1.92%272,100622億6236万+8.72%1411.952.51
02/01605629603624+2.3%361,400610億8760万+7.22%1385.32.47
01/31597610597610+0.99%122,300597億1704万+5.17%1354.222.41
01/30610614600604-0.98%131,200591億2966万+4.32%1340.92.39
01/29608615604610+0.49%157,100597億1704万+5.72%1354.222.41
01/26606613600607+0.17%382,800594億2335万+5.38%1347.562.4
01/25582606579606+4.3%364,300593億2546万+5.39%1345.342.39
01/24566583566581+2.11%164,600568億7804万+1.04%1289.842.3
01/23579584569569-1.22%139,000557億327万-0.87%1263.22.25
01/22565578562576+2.49%138,700563億8855万+0.35%1278.742.28
01/19565568557562+0.18%143,400550億1800万-1.92%1247.662.22
01/18565569557561-1.23%191,600549億2010万-2.09%1245.442.22
01/17577584568568-1.56%149,200556億538万-0.87%1260.982.24
01/16579584574577-0.35%202,200564億8645万+0.87%1280.962.28
01/15557583557579+3.39%227,400566億8224万+1.4%1285.42.29
01/12580580558560-3.45%180,500548億2220万-1.75%1243.222.21
01/11588589577580-1.19%145,900567億8014万+1.75%1287.622.29
01/10595595585587-1.34%176,500574億6542万+3.16%1303.162.32
01/09574595572595+3.66%229,900582億4859万+4.75%1320.922.35
01/05575584574574+1.06%248,900561億9276万+1.23%1274.32.27
01/04570576556568-1.56%222,400556億538万+0.18%1260.982.24
2023
12/29570587567577+1.05%300,300564億8645万+1.94%-2.28
12/28571581564571+0.18%202,300558億9907万+0.88%-2.26
12/27565578562570+1.42%185,300558億117万+0.71%-2.25
12/26572580562562-2.26%199,100550億1800万-0.88%-2.22
12/25583583570575-0.35%106,200562億9066万+1.41%-2.27
12/225775815745770%119,300564億8645万+1.94%-2.28
12/21557581557577+2.12%196,600564億8645万+2.49%-2.28
12/20582585562565-2.92%216,400553億1169万+0.71%-2.23
12/19580582573582+0.17%118,700569億7593万+4.3%-2.3
12/18582584575581-1.53%200,900568億7804万+4.87%-2.3
12/15577596577590+2.79%424,600577億5911万+7.08%-2.33
12/14569590569574+3.24%502,800561億9276万+4.55%-2.27
12/13559565555556-0.54%170,500544億3062万+1.65%-2.2
12/12563574554559-0.18%202,100547億2431万+2.19%-2.21
12/11557571556560+1.27%331,500548億2220万+2.56%-2.21
12/08553558550553+0.55%238,400541億3693万+1.28%-2.19
12/07548554539550-1.08%258,800538億4324万+0.92%-2.17
12/06548558548556+1.28%98,700544億3062万+2.21%-2.2
12/05554562549549-1.79%132,700537億4534万+1.1%-2.17
12/04555564552559+0.36%113,900547億2431万+3.14%-2.21
12/01566567555557-1.59%170,100545億2851万+3.15%-2.2
11/30570572557566-0.35%193,100554億958万+5.01%-2.24
11/29552571546568+1.07%188,400556億538万+5.77%-2.24
11/28560565550562+0.9%164,400550億1800万+5.24%-2.22
11/27570570553557-3.13%382,600545億2851万+4.5%-2.2
11/24574579567575+1.05%261,100562億9066万+8.29%-2.27
11/22590590566569-3.89%375,600557億327万+7.56%-2.25
11/21574600573592+3.14%618,800579億5490万+12.12%-2.34
11/20549575547574+7.49%666,100561億9276万+9.33%-2.27
11/17513546513534+4.09%545,600522億7689万+2.1%-2.11
11/16508519507513-0.19%194,500502億2105万-1.91%-2.03
11/15491519488514+5.33%337,300503億1895万-2.1%-2.03
11/14496499487488-1.21%232,800477億7363万-7.22%-1.93
11/13503507493494-2.18%433,800483億6101万-6.44%-1.95
11/10529529484505-5.78%722,200494億3788万-4.72%-2
11/09533536495536-0.37%671,000524億7268万+1.13%-2.12
11/08546546524538-0.74%227,000526億6847万+1.51%-2.13
11/07538545533542-0.73%183,800530億6006万+2.65%-2.14
11/06555562545546-0.55%393,600534億5165万+3.8%-2.16
11/02545549540549+1.86%137,300537億4534万+4.77%-2.17
11/01536539530539+1.7%173,400527億6637万+3.26%-2.13
10/31517532511530+2.91%146,200518億8530万+1.73%-2.09
10/30522527514515-2.28%215,800504億1685万-0.96%-2.03
10/27523533520527+1.35%167,200515億9161万+1.54%-2.08

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
2013年
12月期
694
2,777
5/14
295
1,180
3/22
109,598,000
27,399,500
3/22
616億8327万262億1039万+43.55%
5/14
-27.53%
6/6
2014年
12月期
518
2,070
1/9
323
1,291
2/28
4,754,400
1,188,600
8/1
541億89万337億4506万+16.1%
4/2
-16.98%
2/27
2015年
12月期
600
2,400
3/30
251
1,005
8/25
10,940,800
2,735,200
7/10
629億3208万253億6037万+15.25%
3/23
-27.93%
7/13
2016年
12月期
369
738
12/15
223
892
6/24
14,756,400
3,689,100
11/21
361億2391万218億3098万+25.12%
12/7
-15.21%
11/9
2017年
12月期
594
1,188
12/1
314
627
2/16
4,995,200
2,497,600
2/15
581億5069万306億9064万+17.03%
11/20
-7.85%
4/6
2018年
12月期
833
10/1
493
12/26
4,352,000
7/25
815億4803万482億6312万+17.37%
9/28
-16.7%
12/26
2019年
12月期
734
12/2
506
1/4
4,192,800
11/27
718億5625万495億3578万+14.82%
11/29
-7.22%
2/3

1/30
2020年
12月期
738
12/16
353
3/13
2,756,700
12/28
722億4783万345億5757万+13.23%
5/18
-24.95%
3/13
2021年
12月期
688
1/4
431
12/29

12/27
2,615,700
12/29
673億5299万421億9352万+10.31%
9/17
-17.87%
2/18
2022年
12月期
555
11/9
312
2/10
4,736,200
5/31
543億3272万305億4380万+13.43%
6/9
-12.99%
12/8
2023年
12月期
600
11/21
389
3/28
2,260,300
7/28
587億3808万380億8185万+14.26%
8/29
-9.73%
3/20
最新532
2024/3/27
343,400520億8109万-3.97%
554

年間値上がり率

2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-30%(0.7倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
-8%(0.92倍)
過去安値
223円(2016/06/24)
139%(2.39倍)
532円(3/27)