3779 ジェイ・エスコム HD

3779
2024/03/28
時価
17億円
PER
41.19倍
2010年以降
赤字-540.63倍
(2010-2023年)
PBR
5.91倍
2010年以降
1.79-43.31倍
(2010-2023年)
配当 予
0%
ROE
7.86%
ROA
1.46%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
151
始値
149
高値
149
安値
146
終値 -2.65%
147
出来高 +162.5%
56,700

乖離率

株価(5日)
移動平均値
-2%
150
株価(25日)
移動平均値
-6.96%
158
出来高(5日)
移動平均値
+4.92%
54,040

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
03/28149149146147-2.65%56,70017億49万-6.96%41.195.91
03/27148151146151+1.34%21,60017億4676万-5.03%42.316.07
03/26151151147149-1.32%42,10017億2363万-7.45%41.755.99
03/25153153149151-1.31%51,40017億4676万-7.36%42.316.07
03/22158158152153-3.77%98,40017億6990万-6.71%42.876.15
03/21153162152159+4.61%127,50018億3931万-4.22%44.556.39
03/19153158151152-1.94%268,70017億5833万-9.52%42.596.11
03/18149184149155+4.73%1,586,30017億9303万-8.82%43.436.23
03/15150151147148-1.33%71,90017億1206万-13.95%41.475.95
03/14151152148150-0.66%45,50017億3519万-13.79%42.036.03
03/13150154148151+1.34%97,50017億4676万-14.2%42.316.07
03/12147152145149-0.67%73,80017億2363万-16.29%41.755.99
03/111481531451500%129,50017億3519万-16.67%42.036.03
03/08149156148150+1.35%157,30017億3519万-18.03%42.036.03
03/07155155147148-4.52%180,30017億1206万-20%41.475.95
03/06157158154155-1.9%65,30017億9303万-17.55%43.436.23
03/05157159152158+0.64%189,30018億2774万-16.84%44.276.35
03/041571601541570%140,40018億1617万-18.23%43.996.31
03/01161161155157-1.88%175,10018億1617万-19.07%43.996.31
02/29160166158160-8.05%566,80018億5087万-18.37%44.836.43
02/28181190170174-3.87%396,40020億1283万-12.12%48.756.99
02/271801831761810%86,70020億9380万-9.05%50.717.27
02/26178185174181+1.69%132,40020億9380万-9.5%50.717.27
02/22181182174178-2.2%188,90020億5910万-11.44%49.877.15
02/21182187175182-2.15%217,10021億537万-10.34%50.997.31
02/20193193180186-2.62%327,50021億5164万-9.27%52.117.47
02/19192199190191+0.53%165,30022億948万-7.28%53.517.67
02/16188191186190+2.15%195,20021億9791万-8.21%53.237.63
02/15199199186186-7%353,40021億5164万-10.58%52.117.47
02/14205205200200-0.5%166,40023億1359万-4.31%56.038.04
02/13203208200201-0.99%122,60023億2516万-4.29%56.318.08
02/09212212202203-3.33%261,70023億4830万-3.79%56.878.16
02/08205224202210+2.94%524,40024億2927万-0.94%58.848.44
02/07202205199204+1.49%208,10023億5986万-3.77%57.158.2
02/06204206199201-2.9%190,50023億2516万-5.63%56.318.08
02/05201209198207+2.48%191,30023億9457万-3.72%588.32
02/02204204198202-1.46%360,90023億3673万-6.91%56.598.12
02/01220221202205-5.09%571,40023億7143万-7.24%57.438.24
01/31208217205216+3.35%385,60024億9868万-3.14%60.528.68
01/30207209202209+2.45%108,40024億1770万-5.86%58.568.4
01/29207210203204-1.45%125,60023億5986万-8.11%57.158.2
01/26213216207207-4.17%175,10023億9457万-6.76%588.32
01/25203219202216+8%656,00024億9868万-3.14%60.528.68
01/24203205199200-2.44%196,50023億1359万-9.91%56.038.04
01/23206209202205-1.44%221,40023億7143万-7.66%57.438.24
01/22212214207208-1.89%259,50024億614万-6.73%58.288.36
01/19216217207212-0.93%304,10024億5241万-4.93%59.48.52
01/18218223213214-2.73%262,80024億7554万-4.46%59.968.6
01/17215230214220+1.38%393,30025億4495万-1.79%61.648.84
01/16214221212217+1.4%173,00025億1025万-3.56%60.88.72
01/152112182112140%139,20024億7554万-5.31%59.968.6
01/12212223207214+0.47%322,00024億7554万-6.55%59.968.6
01/11220220212213-2.74%270,30024億6398万-7.39%59.688.56
01/10231232218219-4.37%424,60025億3338万-5.6%61.368.8
01/09225240225229+1.78%404,00026億4906万-2.55%64.169.2
01/05223235219225-0.88%500,70026億279万-5.06%63.049.04
01/04213232211227+5.58%631,80026億2593万-5.02%63.69.12
2023
12/29230231214215-8.51%755,90024億8711万-11.16%60.248.64
12/28240243229235-3.29%510,50027億1847万-3.69%65.849.44
12/27252265239243-9.33%1,470,50028億1102万-1.22%68.089.76
12/26273282261268-4.63%1,137,60031億22万+8.06%75.0910.77
12/25260292257281+6.84%3,522,90032億5060万+12.85%78.7311.29
12/22201281190263+30.2%6,399,40030億4238万+5.62%73.6810.57
12/21203211200202-4.27%326,50023億3673万-19.2%56.598.12
12/20203215203211+3.94%401,80024億4084万-16.6%59.128.48
12/19205206201203-2.87%268,20023億4830万-20.7%56.878.16
12/18205212199209+2.96%339,80024億1770万-19.62%58.568.4
12/15202211198203+1%465,50023億4830万-23.11%56.878.16
12/14226227201201-11.06%816,20023億2516万-25%56.318.08
12/13217248217226+5.12%1,379,60026億1436万-17.22%63.329.08
12/12225225213215-3.15%317,50024億8711万-21.82%60.248.64
12/11234240217222-4.31%508,20025億6809万-19.86%62.28.92
12/08233245228232-1.28%448,40026億8377万-16.85%659.32
12/07250255231235-7.48%606,90027億1847万-16.07%65.849.44
12/06268279251254-7.97%686,90029億3826万-8.96%71.1610.2
12/05253281242276+9.96%948,10031億9276万-0.36%77.3311.09
12/04259267249251-5.64%442,80029億356万-8.73%70.3210.08
12/01276279265266-3.62%376,80030億7708万-3.27%74.5310.69
11/30280287274276-1.43%427,60031億9276万+0.73%77.3311.09
11/29294300277280-3.45%754,30032億3903万+2.56%78.4511.25
11/28303306290290-2.03%724,70033億5471万+6.62%81.2511.65
11/27273303273296+8.03%1,148,50034億2412万+9.23%82.9311.89
11/24279284274274-1.79%451,20031億6962万+1.11%76.7711.01
11/22276286275279-2.11%570,90032億2746万+2.57%78.1711.21
11/21300302285285-3.39%942,10032億9687万+4.78%79.8511.45
11/20300309293295+1.03%1,107,40034億1255万+8.86%82.6511.85
11/17279300271292+4.29%1,414,70033億7785万+8.15%81.8111.73
11/16288292278280-2.1%631,70032億3903万+4.09%78.4511.25
11/15276292275286+3.25%1,325,60033億844万+7.12%80.1311.49
11/14295304277277-6.1%1,683,00032億433万+4.53%77.6111.13
11/13320329295295-8.95%2,659,10034億1255万+13.03%82.6511.85
11/10291337287324+10.2%3,702,90037億4802万+25.58%90.7813.02
11/09314320276294-6.37%2,772,60034億98万+16.21%82.3711.81
11/08277314274314+10.56%2,521,30036億3234万+25.6%87.9712.62
11/07284289272284+1.79%1,720,20032億8530万+14.98%79.5711.41
11/06252285246279+8.56%2,443,70032億2746万+14.34%78.1711.21
11/02257268249257+3.21%2,426,60029億7297万+6.64%7210.33
11/01232280229249+18.01%5,273,60028億8042万+3.75%69.7610
10/31210213201211-1.4%634,80024億4084万-11.34%59.128.48
10/30226229210214-8.55%927,10024億7554万-10.46%59.968.6

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
380
38
5/14
140
14
1/23

14
1/22

他2件
1,144,900
11,449,000
3/19
--+31.09%
10/11
-23.16%
1/22
2009年
3月期
470
47
6/24
80
8
12/8

8
12/5

他3件
855,300
8,553,000
6/9
--+65.53%
6/9
-36.71%
3/24
2010年
3月期
400
40
7/6
100
10
4/1
1,872,400
18,724,000
7/6
--+77.94%
7/6
-26.34%
9/28
2011年
3月期
190
19
4/20

19
4/19

他2件
70
7
3/15
107,600
1,076,000
4/16
11億6276万4億2838万+18.67%
2/8
-34.97%
3/15
2012年
3月期
360
36
5/26
65
11/28
2,836,500
28,365,000
5/25
22億312万3億9778万+99.34%
5/25
-31.47%
8/9
2013年
3月期
101
5/9
60
10/5
3,536,000
11/12
6億1809万3億6718万+39.56%
10/9
-20.81%
5/16
2014年
3月期
153
5/8
67
6/27
4,527,300
5/8
9億3632万4億1002万+39.59%
10/21
-22.27%
6/7
2015年
3月期
217
3/13
71
5/23

5/21

他2件
17,426,500
3/12
13億2801万4億3451万+85.45%
3/13
-13.9%
5/1
2016年
3月期
219
6/3
74
1/21
9,576,800
6/3
13億4025万4億5287万+47.25%
6/2
-20.18%
1/21
2017年
3月期
210
3/7
68
9/21

6/24
11,849,200
3/7
21億9932万6億5615万+84.06%
3/6
-18.06%
4/13
2018年
3月期
180
12/13

7/24
111
4/13
11,171,800
12/13
18億8513万10億7108万+21.63%
7/25
-10.53%
2/6
2019年
3月期
166
5/7
75
12/26

12/25
6,041,500
3/4
17億3851万7億8547万+22.5%
3/4
-22.94%
12/26
2020年
3月期
346
6/14
66
3/13
9,351,800
6/13
36億2365万6億9121万+158%
6/13
-35.65%
3/16
2021年
3月期
194
10/15
73
4/6
18,685,200
10/15
20億3176万7億6452万+40.88%
10/13
-10.19%
11/2
2022年
3月期
182
1/4
97
3/7
7,576,500
1/4
19億608万10億1588万+47%
1/4
-10.62%
2/7
2023年
3月期
257
12/7
98
4/25
15,583,800
12/7
26億9155万10億2635万+87.11%
12/6
-9.34%
2/3
最新147
2024/3/28
56,70017億49万-6.96%
158

年間値上がり率

2006/12/29 vs 2005/12/30
-81%(0.19倍)
2007/12/28 vs 2006/12/29
-49%(0.51倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
-42%(0.58倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
-23%(0.77倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
82%(1.82倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
43%(1.43倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
76%(1.76倍)
2024/03/28 vs 2023/12/29
-32%(0.68倍)
過去安値
60円(2012/10/05)
145%(2.45倍)
147円(3/28)