3826 システムインテグレータ

3826
2024/03/28
時価
45億円
PER 予
4.88倍
2010年以降
赤字-216.67倍
(2010-2023年)
PBR
1.5倍
2010年以降
0.39-7.58倍
(2010-2023年)
配当 予
2.93%
ROE 予
30.72%
ROA 予
22.7%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
413
始値
414
高値
417
安値
410
終値 -0.73%
410
出来高 -15.75%
12,300

乖離率

株価(5日)
移動平均値
-0.24%
411
株価(25日)
移動平均値
-0.49%
412
出来高(5日)
移動平均値
+6.03%
11,600

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
03/28414417410410-0.73%12,30045億4214万-0.49%4.881.5
03/27414416412413-0.48%14,60045億7537万0%4.911.51
03/26409415409415+1.47%6,40045億9753万+0.24%4.941.52
03/25414415408409-0.24%14,50045億3106万-1.21%4.861.49
03/22408410405410+0.99%10,20045億4214万-0.97%4.881.5
03/21405408405406+0.25%10,60044億9783万-1.93%4.831.48
03/19402407402405-0.74%9,80044億8675万-2.41%4.821.48
03/18403410401408+1.49%11,70045億1998万-1.92%4.851.49
03/15404404402402-0.25%3,10044億5351万-3.37%4.781.47
03/14399403398403+0.75%7,00044億6459万-3.59%4.791.47
03/13405405398400-0.99%8,10044億3136万-4.53%4.761.46
03/12400404397404+0.75%17,50044億7567万-3.81%4.81.48
03/11405405400401-0.74%9,90044億4243万-4.98%4.771.47
03/08405407404404-0.25%9,30044億7567万-4.49%4.81.48
03/07413413405405-1.22%4,80044億8675万-4.48%4.821.48
03/06403414403410+0.24%10,10045億4214万-3.3%4.881.5
03/05402409402409+0.74%14,60045億3106万-3.76%4.861.49
03/04411411401406-0.49%23,30044億9783万-4.69%4.831.48
03/01414414406408-1.21%11,80045億1998万-4.45%4.851.49
02/29420420411413-1.9%18,70045億7537万-3.5%4.911.51
02/28424427421421-3%30,70046億6400万-1.86%5.011.54
02/27436437431434+0.7%59,50048億802万+1.17%5.161.59
02/26436438431431-1.15%25,10047億7479万+0.7%5.131.57
02/22436436432436+0.93%16,40048億3018万+1.87%5.191.59
02/21434438432432-0.92%37,50047億8586万+1.17%5.141.58
02/20436436432436+1.4%16,60048億3018万+2.11%5.191.59
02/19426430425430+1.9%13,40047億6371万+0.7%5.111.57
02/16427427419422+2.68%28,80046億7508万-1.17%5.021.54
02/15417418409411-0.96%24,30045億5322万-3.75%4.891.5
02/14422426415415-2.12%53,50045億9753万-2.81%4.941.52
02/134284304244240%16,50046億9724万-0.7%5.041.55
02/09426431424424-0.47%10,90046億9724万-0.7%5.041.55
02/08432435425426-1.84%14,00047億1939万0%5.071.56
02/07437438434434-0.69%15,20048億802万+2.12%5.161.59
02/06437440436437-0.23%20,60048億4126万+3.31%5.21.6
02/05436440433438+1.39%44,20048億5233万+4.04%5.211.6
02/02428433425432+1.17%20,50047億8586万+3.1%5.141.58
02/014274284244270%8,00047億3047万+2.4%5.081.56
01/31426430424427+0.95%11,00047億3047万+2.89%5.081.56
01/30433433423423-2.31%66,20046億8616万+2.17%5.031.55
01/29432435430433+0.93%16,70047億9694万+5.1%5.151.58
01/26430432428429-0.46%17,20047億5263万+4.38%5.11.57
01/25430437430431-0.23%27,50047億7479万+5.38%5.131.57
01/24435435428432-0.69%16,00047億8586万+5.88%5.141.58
01/23424435422435+3.57%41,10048億1910万+7.14%5.171.59
01/22423424419420+0.48%20,30046億5292万+3.7%51.53
01/19421423415418-0.24%22,10046億3077万+3.47%4.971.53
01/18418423417419+0.48%22,50046億4184万+3.97%4.981.53
01/17436436417417-5.01%86,50046億1969万+3.73%4.961.52
01/16451453428439+2.81%383,20048億6341万+9.2%5.221.6
01/15425436425427+0.95%48,60047億3047万+6.75%5.081.56
01/12425426421423-0.7%13,50046億8616万+6.02%5.031.55
01/11424426421426+1.19%18,80047億1939万+7.04%5.071.56
01/10422422419421+0.24%21,10046億6400万+6.05%5.011.54
01/09408420408420+2.44%37,60046億5292万+6.06%51.53
01/05411411406410-0.49%12,80045億4214万+3.8%4.881.5
01/04390413390412+5.91%64,30045億6430万+4.3%4.91.51
2023
12/29387391387389+0.52%10,90043億949万-1.52%4.631.42
12/28380390380387+1.04%20,80042億8734万-2.03%4.61.41
12/27387387377383-0.26%71,40042億4302万-3.28%4.551.4
12/263843873843840%16,90042億5410万-3.27%4.571.4
12/25392392384384-1.29%20,90042億5410万-3.27%4.571.4
12/22388391388389-0.26%19,50043億949万-2.26%4.631.42
12/213903913853900%42,60043億2057万-2.01%4.641.43
12/20393393390390-0.51%16,90043億2057万-2.26%4.641.43
12/19392393389392-0.51%20,70043億4273万-1.75%4.661.43
12/18394394388394-0.25%41,70043億6488万-1.25%4.691.44
12/15397398394395-0.25%23,50043億7596万-1%4.71.44
12/14398398396396-0.75%11,20043億8704万-1%4.711.45
12/133994003983990%13,30044億2028万-0.25%4.751.46
12/12398399398399+0.25%4,20044億2028万-0.25%4.751.46
12/11398399397398+0.51%9,60044億920万-0.5%4.731.45
12/08401401396396-0.75%26,90043億8704万-1%4.711.45
12/07400400397399+0.25%12,20044億2028万-0.25%4.751.46
12/063984013983980%22,50044億920万-0.5%4.731.45
12/05399401398398-0.5%6,90044億920万-0.5%4.731.45
12/04403403397400-0.5%16,60044億3136万0%4.761.46
12/01399403399402+0.25%12,30044億5351万+0.5%4.781.47
11/30401402400401-0.25%4,90044億4243万+0.25%4.771.47
11/294004024004020%4,30044億5351万+0.5%4.781.47
11/284024023994020%5,70044億5351万+0.5%4.781.47
11/27403404399402-0.25%13,70044億5351万+0.5%4.781.47
11/24402403400403+0.25%15,20044億6459万+0.75%4.791.47
11/224024033994020%8,80044億5351万+0.25%4.781.47
11/214014033994020%9,50044億5351万+0.25%4.781.47
11/20403403399402+0.25%9,90044億5351万+0.25%4.781.47
11/17398403395401+1.01%24,20044億4243万0%4.771.47
11/16400400396397-0.25%17,30043億9812万-1.24%4.721.45
11/153994003973980%8,80044億920万-1.24%4.731.45
11/14398401397398+0.25%19,30044億920万-1.49%4.731.45
11/13401402397397-0.25%25,80043億9812万-1.98%4.721.45
11/10406432397398-0.75%215,00044億920万-1.97%4.731.45
11/09398404397401+1.01%13,10044億4243万-1.23%4.771.47
11/08397400397397-0.25%5,40043億9812万-2.46%4.721.45
11/07399400398398-0.25%7,10044億920万-2.45%4.731.45
11/06402403398399-0.25%22,90044億2028万-2.44%4.751.46
11/02400402399400+0.5%13,00044億3136万-2.44%4.761.46
11/01395400395398+0.25%19,90044億920万-3.16%4.731.45
10/31396399395397+0.51%12,40043億9812万-3.64%4.721.45
10/30402406395395-2.47%80,30043億7596万-4.36%4.71.44

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
2009年
2月期
225
180,000
5/26
50
40,000
11/21
294,400
368
5/15
--+30.36%
12/17
-34.02%
8/25
2010年
2月期
124
99,000
6/5
64
51,000
4/15

51,000
4/14
117,600
147
9/9
--+46.42%
6/4
-17.93%
4/15
2011年
2月期
130
104,000
4/16
65
51,900
10/28
224,800
281
4/16
13億6739万6億8238万+25.87%
4/16
-30.66%
10/18
2012年
2月期
117
93,800
6/14
51
40,900
3/17
772,000
965
6/13
12億3328万5億3775万+56.14%
4/18
-19.28%
8/9
2013年
2月期
454
1,815
11/12
95
76,000
3/8
1,166,000
291,500
11/7
47億7272万9億9924万+67.2%
11/12
-20.71%
5/21
2014年
2月期
602
1,203
1/17
258
1,030
6/27
1,560,400
780,200
11/21
66億6365万27億848万+29.26%
5/14
-23.87%
6/7
2015年
2月期
460
920
3/7

920
3/5
216
432
12/26
1,076,600
538,300
1/22
50億9606万23億9293万+27.24%
1/21
-19.71%
10/17
2016年
2月期
425
849
1/6
225
450
4/1

450
3/27

他6件
1,504,600
752,300
7/13
47億278万24億9264万+22.63%
4/17
-13.2%
2/12
2017年
2月期
438
875
3/29
276
552
11/9
274,800
137,400
3/22
48億4680万30億5763万+6.19%
12/9
-13.19%
6/24
2018年
2月期
610
1,220
1/22
316
632
4/13
586,600
293,300
1/22
67億5782万35億77万+22.74%
1/23
-11.84%
2/14
2019年
2月期
1,390
2,780
10/17
476
951
3/26
1,376,800
688,400
10/9
153億9897万52億6777万+31.76%
9/12
-21.21%
12/25
2020年
2月期
1,098
1/20
605
5/14
1,192,700
3/25
121億6408万67億243万+15.84%
1/21
-35.56%
3/13
2021年
2月期
1,090
7/9
488
3/23

3/13
1,328,800
7/13
120億7545万54億625万+24.9%
4/10
-16.62%
7/31
2022年
2月期
737
4/16
490
1/27
196,100
4/15
81億6478万54億2841万+7.9%
4/15
-12.5%
12/2
2023年
2月期
585
4/14

4/13
410
1/18

9/28
317,600
5/17
64億8086万45億4214万+7.9%
3/27
-13.94%
4/22
最新410
2024/3/28
12,30045億4214万-0.49%
412

年間値上がり率

2007/12/28 vs 2006/12/29
-63%(0.37倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/29 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/29
-24%(0.76倍)
2012/12/28 vs 2011/12/30
331%(4.31倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
-50%(0.5倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
74%(1.74倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
50円(2008/11/21)
720%(8.2倍)
410円(3/28)