3905 データセクション

3905
2024/05/17
時価
260億円
PER 予
1526.15倍
2015年以降
赤字-2894.12倍
(2015-2024年)
PBR
13.55倍
2015年以降
1.42-17.46倍
(2015-2024年)
配当 予
0%
ROE 予
0.89%
ROA 予
0.45%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,561
始値
1,567
高値
1,579
安値
1,360
終値 -2.95%
1,515
出来高 -19.86%
726,500

乖離率

株価(5日)
移動平均値
-7.51%
1,638
株価(25日)
移動平均値
-22.63%
1,958
出来高(5日)
移動平均値
+1.27%
717,400

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
05/171,5671,5791,3601,515-2.95%726,500260億3989万-22.63%1526.1513.55
05/161,7531,8291,5161,561-9.82%906,500268億3054万-19.66%1572.4913.97
05/151,6671,8631,6301,731+1.52%900,200297億5251万-9.84%1743.7415.49
05/141,6401,7481,6391,705+1.55%434,600293億562万-9.55%1717.5515.25
05/131,6331,7701,6101,679+0.36%619,200288億5873万-9.15%1691.3615.02
05/101,7951,8001,6541,673-7.52%837,700287億5560万-7.57%1685.3114.97
05/091,9332,0301,7701,809-9.14%1,383,100310億9318万+2.09%1822.3216.18
05/082,3102,4091,9511,991-14.18%2,034,900342億2140万+15.29%2005.6517.81
05/072,5502,5802,2462,320-0.04%2,404,500398億7627万+38.34%2337.0820.76
05/022,7202,8712,3212,321-4.09%5,985,500398億9346万+43.89%2338.0820.76
05/012,3222,7222,3002,420+8.91%6,270,800415億9508万+56.13%2437.8121.65
04/301,8502,2221,8502,222+21.95%2,577,700381億9184万+49.83%2238.3619.88
04/261,5991,9471,5671,822+15.39%2,909,700313億1662万+27.95%1835.4116.3
04/251,7211,7301,5501,579-8.73%561,500271億3993万+14.34%1590.6214.13
04/241,6031,7701,5801,730+5.3%1,480,600297億3532万+28.34%1742.7315.48
04/231,8001,9191,5071,643-2.49%1,689,600282億3996万+25.32%1655.0914.7
04/221,9172,2841,6851,685-18.08%2,877,900289億6186万+31.85%1697.415.07
04/191,8202,3301,7302,057+6.03%5,175,500353億5582万+65.35%2072.1418.4
04/181,9401,9401,9401,940-20.49%31,600333億4481万+62.34%1954.2817.36
04/173,1203,1202,4402,440-22.29%222,600419億3884万+111.81%2457.9621.83
04/163,1403,1403,1403,140+18.94%441,300539億7048万+187.81%3163.1128.09
04/152,6402,6402,6402,640+23.36%352,100453億7645万+164.53%2659.4323.62
04/122,1402,1402,1402,140+22.99%107,800367億8242万+131.1%2155.7519.15
04/111,7401,7401,7401,740+20.83%175,900299億720万+98.86%1752.8115.57
04/101,4401,4401,4001,440+26.32%818,300247億5079万+71.22%1450.612.88
04/091,0051,1401,0001,140+15.15%597,100195億9437万+37.52%1148.3910.2
04/08893993874990+15.38%928,500170億1617万+20.29%997.298.86
04/05796860753858+9.72%392,100147億4734万+5.02%864.327.68
04/04723800709782+7.12%231,800134億4105万-4.05%787.767
04/03705732702730+2.82%49,900125億4727万-10.65%735.376.53
04/02705724703710+0.71%46,200122億351万-13.63%715.236.35
04/01736738705705-3.29%77,200121億1757万-14.55%710.196.31
03/29726760725729-0.41%59,100125億3008万-11.53%-6.53
03/28732769726732+0.41%101,200125億8165万-11.06%-6.56
03/27736742725729-2.02%79,900125億3008万-11.53%-6.53
03/26737757726744-0.13%138,900127億8790万-9.93%-6.66
03/25733825728745-0.27%490,600128億509万-9.48%-6.67
03/22761763725747-2.35%259,100128億3947万-8.68%-6.69
03/21786801759765-4.49%321,500131億4885万-5.9%-6.85
03/19806829755801-3.38%349,000137億6762万-0.74%-7.18
03/18820853794829-0.48%279,100142億4889万+3.63%-7.43
03/15828855812833+0.24%120,300143億1764万+5.04%-7.46
03/14830868813831-2.81%223,300142億8327万+5.86%-7.44
03/13920934853855-7.07%365,100146億9578万+10.18%-7.66
03/12794950790920+11.65%1,011,000158億1300万+19.79%-8.24
03/11778852760824+0.37%649,100141億6295万+9.43%-7.38
03/08883893770821-7.13%1,113,000141億1138万+10.5%-7.35
03/07915981852884-0.45%2,436,800151億9423万+20.6%-7.92
03/061,1001,419835888-21.76%6,461,900152億6298万+23.16%-7.95
03/051,0151,1359411,135+15.23%1,276,900195億843万+60.54%-10.17
03/04865985851985+17.96%1,791,700169億3023万+43.8%-8.82
03/01820840791835+1.58%618,500124億8997万+25.19%-6.51
02/29811849761822-1.91%750,700122億9551万+25.5%-6.41
02/28858898822838-0.95%881,300125億3484万+29.92%-6.53
02/27857889800846+7.77%1,694,300126億5451万+33.23%-6.59
02/26710785705785+14.6%1,487,100117億4207万+25.4%-6.12
02/22690719671685+0.15%1,195,800102億4626万+10.31%-5.34
02/21760764664684-11.05%1,224,800102億3117万+10.5%-5.33
02/20780789734769-0.26%1,091,600115億258万+24.43%-5.99
02/19750783714771+12.88%2,971,500115億3250万+26.39%-6.01
02/16628694627683+9.81%1,116,400102億1621万+14.02%-5.32
02/15600664598622+1.97%1,067,90093億378万+5.96%-4.85
02/146106245826100%388,20091億2428万+5.35%-4.75
02/13624654603610-2.4%993,00091億2428万+6.83%-4.75
02/09633649617625-4.29%505,00093億4865万+11.21%-4.87
02/08640653613653+1.87%517,70097億6747万+18.51%-5.09
02/07600654600641+5.6%668,30095億8798万+18.92%-5
02/06644674597607-6.62%1,044,70090億7941万+15.4%-4.73
02/05565658561650+16.49%1,927,50097億2260万+26.46%-5.07
02/02561575546558-1.06%388,60083億4648万+12.05%-4.35
02/01573595562564-2.59%535,40084億3622万+16.05%-4.4
01/31579583555579+0.52%454,00086億6059万+22.41%-4.51
01/30545578525576+5.49%809,20086億1572万+24.95%-4.49
01/29563587535546-4.04%1,349,10081億6698万+21.88%-4.25
01/26540580530569+4.6%1,115,30085億1101万+30.21%-4.43
01/25538560513544+1.12%672,10081億3707万+28%-4.24
01/24566578525538-6.76%1,085,40080億4732万+29.95%-4.19
01/23567600555577+0.35%1,300,10086億3068万+43.18%-4.5
01/22633636566575-8.59%2,446,00086億76万+47.44%-4.48
01/19697767626629-5.7%5,849,50094億848万+66.4%-4.9
01/18599679555667+6.72%5,866,70099億7688万+83.75%-5.2
01/17635738565625-6.02%11,991,70093億4865万+80.12%-4.87
01/16665665665665+17.7%140,00099億4697万+99.7%-5.18
01/15520565510565+16.49%2,691,40084億5118万+78.23%-4.4
01/12410485370485+19.75%1,790,40072億5455万+59.02%-3.78
01/11419419404405-3.34%348,10060億5792万+36.36%-3.16
01/10414427403419+1.21%806,70062億6733万+43.49%-3.27
01/09380427380414+11.89%2,207,30061億9255万+44.76%-3.23
01/05349390347370+4.23%647,30055億3440万+32.14%-2.88
01/04332367329355+3.2%307,50053億1003万+28.16%-2.77
2023
12/29312348311344+8.18%704,80051億4550万+25.55%-3.13
12/28309335291318+5.65%1,216,50047億5659万+17.34%-2.89
12/27253322253301+18.97%890,10045億231万+11.48%-2.74
12/26254257251253-0.78%32,10037億8433万-5.95%-2.3
12/25261261251255-2.3%39,40038億1425万-5.56%-2.32
12/22258272257261+1.16%81,00039億399万-3.69%-2.37
12/21258264258258-2.27%32,00038億5912万-5.15%-2.34
12/20263268261264-0.38%46,90039億4887万-2.94%-2.4
12/19262270262265-3.28%51,10039億6383万-2.93%-2.41
12/18260274257274+5.38%54,70040億9845万0%-2.49

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
2015年
3月期
1,730
1/7
739
3/11
16,365,600
1/6
161億6252万69億410万+6.83%
4/27
-17.32%
3/10
2016年
3月期
995
6/9
375
2/16
4,072,200
6/9
100億4173万38億6752万+59.11%
5/9
-27.33%
2/12
2017年
3月期
1,384
5/12
509
4/6
23,843,100
5/12
142億7374万52億4890万+71.9%
5/11
-24.78%
6/24
2018年
3月期
890
6/29
552
3/26
2,028,300
6/29
100億4988万64億706万+15.5%
10/2
-17.23%
2/6
2019年
3月期
1,295
9/28
560
7/5
15,652,100
7/11
152億9498万65億204万+38.15%
7/24
-23.54%
12/25
2020年
3月期
691
4/1
291
3/23
1,423,900
9/17
82億2621万39億5986万+25.38%
4/28
-37.55%
3/13
2021年
3月期
855
6/15
342
4/1
1,926,000
6/11
116億3466万46億5386万+41.41%
6/1
-19.61%
7/2
2022年
3月期
492
4/5
277
3/9

2/24
1,621,100
9/2
68億8630万39億4635万+15.99%
9/2
-13.57%
8/17
2023年
3月期
326
4/6
237
1/18

1/17

他2件
309,200
10/18
46億7052万34億9287万+7.9%
3/29
-7.48%
12/28
2024年
3月期
1,419
3/6
251
12/26

12/25
11,991,700
1/17
243億8984万37億5442万+187.81%
4/16
-14.56%
4/1
最新1,515
2024/5/17
726,500260億3989万-22.63%
1,958

年間値上がり率

2015/12/30 vs 2014/12/30
-49%(0.51倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/05/17 vs 2023/12/29
340%(4.4倍)
過去安値
237円(2023/01/18)
539%(6.39倍)
1,515円(5/17)