3822 Minoriソリューションズ

3822
2020/01/20
時価
236億円
PER 予
18.14倍
2010年以降
2.13-15.2倍
(2010-2019年)
PBR
2.78倍
2010年以降
0.43-2.04倍
(2010-2019年)
配当 予
0.82%
ROE 予
15.36%
ROA 予
11.17%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/17)
2,686
始値
2,686
高値
2,686
安値
2,686
終値 ±0%
2,686
出来高 +188.89%
2,600

乖離率

株価(5日)
移動平均値
0%
2,686
株価(25日)
移動平均値
-0.04%
2,687
出来高(5日)
移動平均値
+10.17%
2,360

2019/08/20~2020/01/20

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
2020
01/202,6862,6862,6862,6860%2,600236億994万-0.04%18.142.78
01/172,6862,6872,6862,6860%900236億994万-0.04%18.142.78
01/162,6862,6862,6852,6860%5,400236億994万-0.07%18.142.78
01/152,6862,6862,6862,6860%1,000236億994万-0.07%18.142.78
01/142,6852,6862,6852,6860%1,900236億994万-0.11%18.142.78
01/102,6852,6892,6852,686+0.04%2,200236億994万-0.11%18.142.78
01/092,6852,6852,6852,685-0.15%100236億115万-0.15%18.132.78
01/082,6862,6892,6852,6890%2,300236億3631万-0.04%18.162.79
01/072,6832,6892,6832,689+0.22%1,800236億3631万-0.04%18.162.79
01/062,6822,6852,6822,683-0.26%4,200235億8357万-0.26%18.122.78
2019
12/302,6852,6902,6852,690+0.19%2,400236億4510万-0.04%18.162.79
12/272,6902,6952,6842,685-0.37%29,100236億115万-0.22%18.132.78
12/262,6832,6952,6832,695+0.56%15,500236億8905万+0.15%18.22.79
12/252,6832,6902,6802,680-0.07%30,100235億5720万-0.41%18.12.78
12/242,6832,6892,6822,6820%13,100235億7478万-0.37%18.112.78
12/232,6832,6852,6822,682-0.11%25,100235億7478万-0.41%18.112.78
12/202,6972,6982,6852,6850%1,800236億115万-0.3%18.132.78
12/192,6872,6982,6852,6850%3,900236億115万-0.3%18.132.78
12/182,6822,6882,6822,685+0.11%2,100236億115万-0.33%18.132.78
12/172,6882,6892,6822,6820%12,400235億7478万-0.45%18.112.78
12/162,6822,6912,6822,682-0.07%19,200235億7478万-0.48%18.112.78
12/132,6972,7002,6822,684-0.48%13,300235億9236万-0.41%18.122.78
12/122,6832,6992,6832,697+0.04%8,300237億663万+0.04%18.212.8
12/112,6872,7002,6872,696-0.15%7,400236億9784万0%18.22.8
12/102,6962,7002,6962,700+0.04%6,100237億3300万+0.15%18.232.8
12/092,6972,7012,6962,699+0.11%27,800237億2421万+0.11%18.222.8
12/062,6952,6972,6952,696+0.04%22,200236億9784万0%18.22.8
12/052,6962,6972,6952,6950%14,700236億8905万-0.04%18.22.79
12/042,6962,6972,6942,695-0.04%160,100236億8905万+0.67%18.22.79
12/032,6962,6972,6952,6960%19,000236億9784万+1.62%18.22.8
12/022,6962,6972,6962,6960%13,300236億9784万+2.55%18.22.8
11/292,6962,6972,6962,6960%9,400236億9784万+3.57%18.22.8
11/282,6962,6962,6952,6960%5,000236億9784万+4.74%18.22.8
11/272,6952,6972,6952,696+0.04%23,700236億9784万+6.02%18.22.8
11/262,6952,6972,6952,6950%35,100236億8905万+7.33%18.22.79
11/252,6952,6962,6952,6950%14,300236億8905万+8.71%18.22.79
11/222,6952,6972,6952,6950%34,400236億8905万+10.13%18.22.79
11/212,6952,6972,6952,6950%14,900236億8905万+11.64%18.22.79
11/202,6962,6972,6952,6950%24,700236億8905万+13.19%18.22.79
11/192,6962,6972,6952,6950%21,000236億8905万+14.78%18.22.79
11/182,6962,6972,6952,6950%25,900236億8905万+16.41%18.22.79
11/152,6962,6972,6952,695-0.04%27,100236億8905万+18.05%18.22.79
11/142,6962,6972,6952,696+0.04%18,700236億9784万+19.72%18.22.8
11/132,6952,6972,6952,695-0.04%29,200236億8905万+21.45%18.22.79
11/122,6962,6972,6952,6960%103,300236億9784万+23.33%18.22.8
11/112,6962,6972,6962,6960%39,200236億9784万+25.22%18.22.8
11/082,6962,6972,6962,6960%46,400236億9784万+27.05%18.22.8
11/072,6962,6982,6962,696+0.04%100,700236億9784万+29%18.22.8
11/062,6952,6962,6952,6950%111,900236億8905万+31.02%18.22.79
11/052,6962,6972,6952,695-0.07%104,900236億8905万+33.09%18.22.79
11/012,6972,6982,6962,697-0.04%244,300237億663万+35.05%18.212.8
10/312,6962,6982,6962,698+21.59%438,400237億1542万+37.16%18.222.8
10/302,0722,2192,0602,219+5.67%26,800195億501万+14.56%14.982.3
10/292,0902,1022,0732,100+0.14%13,700184億5900万+9.03%14.182.18
10/282,0252,0972,0252,097+2.79%14,900184億3263万+9.33%14.162.17
10/251,9882,0581,9832,040+3.55%16,700179億3160万+6.86%13.772.12
10/241,9581,9701,9531,970+1.34%9,400173億1630万+3.47%13.32.04
10/231,9001,9441,9001,944+2.64%8,600170億8776万+2.32%13.132.02
10/211,8761,9001,8761,894+0.64%6,100166億4826万-0.16%12.791.96
10/181,8801,9081,8681,882-0.32%5,700165億4278万-0.74%12.711.95
10/171,8731,8951,8661,888+0.43%5,400165億9552万-0.32%12.751.96
10/161,8801,8881,8681,880+0.37%5,000165億2520万-0.58%12.691.95
10/151,8681,8961,8681,873+0.43%5,600164億6367万-0.79%12.651.94
10/111,8821,8821,8651,865-0.27%3,200163億9335万-1.06%12.591.93
10/101,9101,9101,8621,870-1.63%3,300164億3730万-0.53%12.631.94
10/091,9001,9101,8891,901-0.31%2,600167億979万+1.39%12.841.97
10/081,8981,9071,8981,907+0.79%3,500167億6253万+2.03%12.881.98
10/071,8791,8921,8451,892+1.34%3,400166億3068万+1.56%12.781.96
10/041,8651,8681,8571,867-0.05%2,900164億1093万+0.59%12.611.94
10/031,8991,8991,8611,868-2.35%5,400164億1972万+0.86%12.611.94
10/021,8881,9151,8621,913+1.32%6,200168億1527万+3.57%12.921.98
10/011,8641,8881,8631,888+0.8%5,600165億9552万+2.55%12.751.96
09/301,9051,9051,8541,873-2.24%8,900164億6367万+1.96%12.651.94
09/271,9441,9551,9001,916-3.09%22,000168億4164万+4.47%12.941.99
09/261,9791,9791,9641,977+0.82%39,200173億7783万+7.97%13.352.05
09/251,9551,9791,9321,961+0.56%12,100172億3719万+7.28%13.242.03
09/241,9251,9611,9251,950+1.4%22,300171億4050万+6.73%13.172.02
09/201,9041,9301,9011,923+0.89%12,500169億317万+5.25%12.981.99
09/191,8821,9091,8821,906+1.6%12,300167億5374万+4.27%12.871.98
09/181,9211,9271,8731,876-2.19%9,800164億9004万+2.46%12.671.95
09/171,8891,9181,8851,918+2.02%31,600168億5922万+4.41%12.951.99
09/131,8811,8881,8451,880+1.13%15,500165億2520万+1.95%12.691.95
09/121,8871,9061,8451,859-0.21%46,200163億4061万+0.43%12.551.93
09/111,8281,8631,8141,863+1.86%9,800163億7577万+0.16%12.581.93
09/101,8301,8371,8151,8290%8,800160億7691万-1.88%12.351.9
09/091,8071,8381,8071,829+1.39%10,900160億7691万-2.24%12.351.9
09/061,8171,8171,7631,804+0.45%12,700158億5716万-3.94%12.181.87
09/051,7571,7961,7551,796+3.04%10,200157億8684万-4.87%12.131.86
09/041,7331,7481,7191,743+0.46%4,800153億2097万-8.21%11.771.81
09/031,7231,7351,6971,735-0.57%28,100152億5065万-9.26%11.721.8
09/021,7561,7561,7451,745-0.63%3,100153億3855万-9.35%11.781.81
08/301,7401,7561,7281,756+1.5%8,500154億3524万-9.2%11.861.82
08/291,7561,7561,7201,730-1.82%9,200152億670万-10.82%11.681.79
08/281,7571,7631,7491,762+0.51%3,300154億8798万-9.5%11.91.83
08/271,7521,7661,7401,753+0.17%6,700154億887万-10.19%11.841.82
08/261,7501,7651,7501,750-2.45%11,900153億8250万-10.62%11.821.81
08/231,7891,7961,7821,794-0.39%6,600157億6926万-8.61%12.111.86
08/221,8401,8411,7891,801-2.23%16,500158億3079万-8.39%12.161.87
08/211,8641,8681,8141,842-2.75%15,200161億9118万-6.64%12.441.91
08/201,9461,9501,8701,894-2.67%10,700166億4826万-4.34%12.791.96

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
2007年
3月期
820
1,640
10/16
500
1,000
11/22

1,000
11/21
1,384,400
692,200
10/16
--+18.53%
3/15
-16.22%
11/20
2008年
3月期
755
1,510
5/14
280
560
2/19
75,600
37,800
5/16
--+12.61%
10/25
-29.01%
8/17
2009年
3月期
340
680
7/1
211
421
10/8
23,000
11,500
4/30
--+30.52%
12/22
-28.37%
10/8
2010年
3月期
332
663
12/14
256
512
7/16
15,200
7,600
12/14
--+12.07%
8/21
-8.34%
2/15
2011年
3月期
408
815
2/9
186
372
3/16
156,000
78,000
2/10
16億6260万7億5888万+19.48%
2/9
-36.15%
3/16
2012年
3月期
318
635
3/26
240
479
6/6
40,600
20,300
10/20
12億9540万9億7716万+8.44%
3/26
-8.08%
6/6
2013年
3月期
459
917
3/27
288
576
4/5
35,000
17,500
7/25
18億7068万11億7504万+17.2%
3/27
-4.58%
5/18
2014年
3月期
680
1,360
1/23
392
783
4/3
570,400
285,200
11/26
59億7720万15億9732万+44.35%
11/26
-14.18%
2/5
2015年
3月期
595
1,189
3/23
488
975
5/21
62,200
31,100
12/18
52億2565万42億8512万+10.24%
4/16
-6.19%
10/16
2016年
3月期
1,215
7/30
572
1,143
4/6
496,600
248,300
6/29
106億7985万50億2348万+34.51%
6/30
-19.55%
2/12
2017年
3月期
1,446
2/24
785
6/24
122,400
2/24
127億1034万69億15万+17.29%
2/24
-7.63%
4/11
2018年
3月期
1,723
2/1
1,210
4/7
81,300
4/12
151億4517万106億3590万+13.31%
11/22
-6.71%
6/15
2019年
3月期
1,750
1/25
1,251
10/30
95,300
4/18
153億8250万109億9629万+11.09%
11/2
-11.97%
12/25

年間値上がり率

2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/26 vs 2007/12/28
-29%(0.71倍)
2009/12/29 vs 2008/12/26
8%(1.08倍)
2010/12/30 vs 2009/12/29
6%(1.06倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
96%(1.96倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
83%(1.83倍)