3796 いい生活

3796
2024/05/17
時価
40億円
PER 予
57.68倍
2010年以降
赤字-360.68倍
(2010-2024年)
PBR
1.99倍
2010年以降
0.95-4.48倍
(2010-2024年)
配当 予
0.89%
ROE 予
3.44%
ROA 予
2.64%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
570
始値
565
高値
570
安値
560
終値 -1.75%
560
出来高 -71.86%
5,600

乖離率

株価(5日)
移動平均値
-4.27%
585
株価(25日)
移動平均値
-6.04%
596
出来高(5日)
移動平均値
-56.25%
12,800

2023/12/18~2024/05/17

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
05/17565570560560-1.75%5,60040億7719万-6.04%57.681.99
05/16560574545570+1.06%19,90041億4999万-4.68%58.712.02
05/15566594562564-8.44%24,10041億631万-5.84%58.12
05/146166166066160%5,70044億8491万+2.84%63.452.18
05/13617618597616+0.82%8,70044億8491万+3.01%63.452.18
05/10609616608611-0.49%1,80044億4850万+2.35%62.942.17
05/09615615608614-0.49%2,70044億7034万+3.02%63.252.18
05/08618618604617-0.16%4,70044億9219万+3.52%63.552.19
05/076206206056180%5,80044億9947万+3.69%63.662.19
05/02612618610618+0.16%6,50044億9947万+3.69%63.662.19
05/01607619585617+0.49%11,60044億9219万+3.52%63.552.19
04/30582615581614+4.24%14,40044億7034万+3.02%63.252.18
04/26590590584589-0.67%6,80042億8833万-1.01%60.672.09
04/25572595570593+5.52%22,80043億1745万-0.34%61.082.1
04/24561566554562+1.63%5,80040億9175万-5.55%57.891.99
04/23562568550553-3.32%36,30040億2622万-7.06%56.961.96
04/22583586572572-2.22%6,40041億6456万-4.03%58.922.03
04/19590592578585-1.35%6,50042億5920万-1.68%60.262.07
04/18597602591593-0.67%3,30043億1745万0%61.082.1
04/17599604597597-0.67%2,30043億4657万+1.02%61.492.12
04/16600605598601-0.5%3,70043億7570万+2.21%61.912.13
04/15602607601604-0.49%1,80043億9754万+3.07%62.222.14
04/12602610600607+0.5%5,50044億1938万+4.12%62.522.15
04/11607607602604-0.33%80043億9754万+4.32%62.222.14
04/10604607601606+0.17%80044億1210万+5.21%62.422.15
04/09601605595605+2.37%7,50044億482万+5.58%62.322.14
04/08588602584591+1.37%5,20043億289万+3.68%60.882.1
04/05580608577583-0.51%9,40042億4464万+2.82%60.052.07
04/04585600583586-0.51%8,80042億6649万+3.53%60.362.08
04/03587589578589-0.84%8,50042億8833万+4.25%60.672.09
04/02612614594594-3.26%10,30043億2473万+5.32%61.192.11
04/01622622606614+0.49%8,80044億7034万+9.06%63.252.18
03/29615618601611-1.13%15,20044億4850万+8.91%28.882.17
03/28613620608618-0.8%20,70044億9947万+10.55%29.212.19
03/27610629601623+3.66%32,80045億3587万+12.25%29.452.21
03/26600606597601+0.33%10,30043億7570万+9.07%28.412.13
03/25608608592599+2.57%30,10043億6113万+9.51%28.312.12
03/22584589580584-0.17%10,20042億5192万+7.55%27.612.07
03/21597612581585+0.69%49,70042億5920万+8.33%27.652.07
03/19562589555581+3.01%35,00042億3008万+8.19%27.462.06
03/18543564543564+3.87%16,80041億631万+5.82%26.662
03/15536549532543+0.93%5,20039億5342万+2.26%25.671.93
03/14535539530538-0.19%2,40039億1701万+1.51%25.431.91
03/13538543537539+0.75%8,10039億2429万+1.89%25.481.91
03/125345405265350%15,50038億9517万+1.13%25.291.9
03/11527552527535+0.38%24,10038億9517万+1.13%25.291.9
03/08529538519533+1.91%23,30038億8061万+0.95%25.191.89
03/075255275155230%11,60038億780万-0.76%24.721.85
03/06528534516523-1.32%12,10038億780万-0.57%24.721.85
03/055245645245300%27,30038億5877万+0.95%25.051.88
03/04520530520530+1.53%6,80038億5877万+1.34%25.051.88
03/01553556522522-6.12%20,10038億52万0%24.671.85
02/29556559548556-0.71%5,50040億4806万+6.72%26.281.97
02/285575625465600%14,70040億7719万+7.9%26.471.99
02/27558565555560-1.41%12,40040億7719万+8.32%26.471.99
02/26568571560568+0.18%19,70041億3543万+10.51%26.852.01
02/22559568553567+3.28%45,10041億2815万+10.96%26.82.01
02/21526550521549+4.37%43,70039億9710万+7.86%25.951.95
02/20525528520526+2.33%12,40038億2964万+3.95%24.861.86
02/19508516506514+1.18%8,50037億4227万+1.78%24.31.82
02/16499508499508+0.2%9,60036億9859万+0.79%24.011.8
02/15509509502507-0.39%3,10036億9131万+0.6%23.971.8
02/14495509494509+2.83%13,60037億587万+0.99%24.061.8
02/13482499480495+2.7%15,80036億394万-1.59%23.41.75
02/09512521469482-7.66%80,50035億929万-4.17%22.781.71
02/08520531517522+0.38%25,20038億52万+3.57%24.671.85
02/07521526519520-0.57%9,30037億8596万+3.38%24.581.84
02/06524528521523-0.95%12,30038億780万+4.18%24.721.85
02/05527535524528-0.38%15,20038億4420万+5.39%24.961.87
02/02513534510530+3.52%68,70038億5877万+6%25.051.88
02/01506514501512+2.61%26,90037億2771万+2.4%24.21.82
01/31496502496499-0.6%6,00036億3306万0%23.591.77
01/30505505497502+1.01%7,30036億5491万+0.4%23.731.78
01/29502502497497-0.4%3,30036億1850万-0.6%23.491.76
01/26498499490499+0.4%12,00036億3306万-0.2%23.591.77
01/25505505497497-1.58%22,00036億1850万-0.6%23.491.76
01/24505507501505+0.2%11,80036億7675万+0.8%23.871.79
01/23500504496504+1%16,20036億6947万+0.6%23.821.79
01/22500500494499+0.6%7,10036億3306万-0.4%23.591.77
01/19498500495496+0.4%5,30036億1122万-0.8%23.451.76
01/18492496490494-0.8%5,00035億9666万-1.2%23.351.75
01/17489498489498+1.43%3,10036億2578万-0.2%23.541.77
01/16500502484491-1.41%12,40035億7482万-1.6%23.211.74
01/15492501491498+0.2%9,40036億2578万-0.2%23.541.77
01/12498501495497-0.2%6,70036億1850万-0.4%23.491.76
01/11500502496498-0.99%7,50036億2578万-0.4%23.541.77
01/10494503489503+1.62%15,30036億6219万+0.4%23.781.78
01/094995034924950%19,10036億394万-1.39%23.41.75
01/05500507494495-1%23,70036億394万-1.2%23.41.75
01/04496509496500+0.4%11,50036億4035万-0.4%23.631.77
2023
12/29496501492498-0.4%6,10036億2578万-0.4%23.541.82
12/28495500494500+0.2%5,40036億4035万+0.2%23.631.83
12/27500501496499-0.8%4,80036億3306万+0.2%23.591.82
12/26511511497503-1.37%16,10036億6219万+1.41%23.781.84
12/25502510500510+0.99%16,30037億1315万+3.24%24.111.86
12/22514514496505-0.98%22,50036億7675万+2.85%23.871.85
12/21507517506510+0.39%9,00037億1315万+4.51%24.111.86
12/20511512505508-0.39%13,50036億9859万+4.53%24.011.86
12/19499513499510+2.2%8,30037億1315万+5.37%24.111.86
12/18507513492499-2.92%17,60036億3306万+3.74%23.591.82

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
1,380
138,000
7/4
374
37,400
1/23

37,400
1/22
951,400
9,514
5/16
--+20.78%
5/29
-30.01%
1/22
2009年
3月期
630
63,000
6/20
305
30,500
10/28
70,300
703
9/18
--+24.01%
5/13
-35.71%
10/10
2010年
3月期
630
63,000
6/10
336
33,550
3/3
330,200
3,302
3/23
--+24.1%
3/23
-16.74%
10/5
2011年
3月期
496
49,600
4/23
250
25,000
3/16
270,700
2,707
12/24
33億8028万17億377万+30.31%
1/13
-31.84%
3/15
2012年
3月期
387
38,650
5/12
232
23,250
11/11

23,200
11/10
139,200
1,392
1/31
26億3403万15億8110万+21.08%
1/30
-17.18%
8/25
2013年
3月期
338
33,800
3/7
226
22,630
11/14
97,500
975
3/5
23億350万15億4225万+34.39%
4/30
-13.64%
5/15
2014年
3月期
470
47,000
5/8
255
2/5
156,600
1,566
7/19
32億309万18億5657万+29.18%
5/8
-20.92%
6/7
2015年
3月期
580
2/23
234
5/20
1,414,500
2/19
42億2280万17億368万+31.57%
2/19
-10.94%
5/20
2016年
3月期
454
4/8
235
8/25
2,260,700
9/17
33億543万17億1096万+21.27%
3/16
-25.98%
8/24
2017年
3月期
529
3/21
302
4/5
1,569,600
5/23
38億5149万21億9877万+29.77%
6/9
-15.68%
4/12
2018年
3月期
438
1/26
321
4/13
1,553,700
5/30
31億8894万23億3710万+18.23%
5/29
-6.78%
2/6
2019年
3月期
395
4/23
262
12/25
205,400
11/15
28億7587万19億754万+13.39%
2/27
-13.14%
12/25
2020年
3月期
683
2/7
287
3/13
1,560,500
2/7
49億7271万20億8956万+35.64%
2/7
-39.2%
3/13
2021年
3月期
1,064
10/21
306
4/6
2,205,700
10/15
77億4666万22億2789万+44.59%
10/15
-16.85%
12/22
2022年
3月期
602
4/5

4/2

他2件
366
3/9
454,200
6/17
43億8298万26億6473万+31.08%
11/25
-13.38%
5/28
2023年
3月期
520
3/27
325
7/7
245,300
9/2
37億8596万23億6622万+21.43%
4/10
-8.87%
7/4
2024年
3月期
745
7/27
398
10/27
277,500
4/25
54億2412万28億9771万+18.19%
11/30
-16.53%
10/4
最新560
2024/5/17
5,60040億7719万-6.04%
596

年間値上がり率

2007/12/28 vs 2006/12/29
-73%(0.27倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
49%(1.49倍)
2020/12/30 vs 2019/12/30
63%(1.63倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/05/17 vs 2023/12/29
12%(1.12倍)
過去安値
226円(2012/11/14)
147%(2.47倍)
560円(5/17)