3962 チェンジ HD

3962
2024/03/28
時価
931億円
PER 予
12.8倍
2016年以降
14.62-196.49倍
(2016-2023年)
PBR
2.16倍
2016年以降
2.82-49.79倍
(2016-2023年)
配当 予
1.47%
ROE 予
16.9%
ROA 予
7.69%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,274
始値
1,250
高値
1,303
安値
1,248
終値 +0.16%
1,276
出来高 -8.23%
636,500

乖離率

株価(5日)
移動平均値
+0.31%
1,272
株価(25日)
移動平均値
-3.84%
1,327
出来高(5日)
移動平均値
-11.11%
716,040

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
03/281,2501,3031,2481,276+0.16%636,500931億2090万-3.84%12.82.16
03/271,2831,3101,2641,274+0.87%693,600929億7494万-4.64%12.782.16
03/261,2551,2781,2411,263-0.24%599,800921億7217万-6.24%12.672.14
03/251,2701,3091,2661,266-1.33%723,700923億9111万-6.84%12.72.15
03/221,2901,3251,2711,283+0.16%926,600936億3175万-6.08%12.872.18
03/211,2571,2911,2381,281+3.56%872,700934億8579万-6.29%12.852.17
03/191,2401,2581,2251,237-1.04%781,300902億7472万-9.71%12.412.1
03/181,2001,2571,1991,250+9.17%2,294,300912億2345万-9.09%12.542.12
03/151,1401,1511,1211,145-0.43%1,035,600835億6068万-16.97%11.491.94
03/141,1391,1551,1051,150-0.09%2,096,800839億2557万-17.15%11.541.95
03/131,1671,1771,1411,151-1.37%1,779,300839億9855万-17.67%11.551.95
03/121,1131,1691,0711,167+1.3%4,422,500851億6621万-17.18%11.711.98
03/111,2721,2961,0821,152-16.34%6,819,500840億7153万-18.76%11.561.95
03/081,3571,3981,3501,3770%885,3001004億9175万-3.37%13.822.33
03/071,4411,4411,3711,377-3.23%1,210,5001004億9175万-3.37%13.822.33
03/061,3781,4371,3571,423+1.07%1,063,5001038億4877万-0.14%14.282.41
03/051,4131,4171,3611,408-1.95%1,416,4001027億5409万-1.19%14.132.39
03/041,4591,4821,4271,436-0.97%907,9001047億9750万+0.77%14.412.43
03/011,4981,4991,4361,450-0.89%684,0001058億1920万+1.83%14.552.46
02/291,4471,4711,4271,463-0.34%720,6001067億6792万+2.81%14.682.48
02/281,5061,5291,4661,468-2.52%846,9001071億3282万+3.31%14.732.49
02/271,5371,5371,4851,506+0.4%887,1001099億601万+6.28%15.112.55
02/261,4281,5211,4051,500+6.16%1,496,8001094億6814万+6.31%15.052.54
02/221,4631,4741,4021,413-2.42%1,458,0001031億1899万+0.57%14.182.4
02/211,4791,4911,4411,448-4.55%1,345,0001056億7324万+3.35%14.532.46
02/201,5431,5481,5021,517-2.38%1,240,5001107億878万+8.43%15.222.57
02/191,5631,5981,5371,554+0.78%1,750,9001134億899万+11.4%15.592.63
02/161,5001,5651,4631,542+6.86%2,796,3001125億3325万+11.02%15.472.61
02/151,4001,4971,3971,443+9.4%3,425,9001053億835万+4.26%14.482.45
02/141,3411,3451,3101,319-2.51%1,278,800962億5898万-4.63%13.232.24
02/131,3661,3881,3461,3530%659,500987億4026万-2.45%13.582.29
02/091,3561,3741,3511,353-0.37%424,400987億4026万-2.59%13.582.29
02/081,3801,3871,3531,358-1.16%463,200991億515万-2.58%13.632.3
02/071,3941,4011,3631,374-1.72%627,5001002億7281万-1.58%13.792.33
02/061,4111,4111,3861,398-2.24%639,2001020億2430万0%14.032.37
02/051,3881,4471,3851,430+3.62%933,3001043億5962万+2.29%14.352.42
02/021,3491,3901,3451,380+3.06%751,0001007億1069万-1.08%13.852.34
02/011,3461,3571,3271,339-2.33%848,100977億1856万-4.01%13.442.27
01/311,3611,3791,3351,371-1.44%1,308,0001000億5388万-1.79%13.762.32
01/301,4201,4261,3831,391-1.63%827,6001015億1345万-0.36%13.962.36
01/291,4241,4301,3961,414+0.21%561,0001031億9196万+1.14%14.192.4
01/261,3971,4501,3951,411-0.35%750,2001029億7303万+0.79%14.162.39
01/251,4091,4231,3881,416+0.35%584,9001033億3792万+1.14%14.212.4
01/241,4121,4231,3931,411-0.14%487,2001029億7303万+0.86%14.162.39
01/231,4101,4331,3921,413+2.39%1,099,6001031億1899万+1.29%14.182.4
01/221,3631,3891,3421,380+1.69%600,1001007億1069万-0.79%13.852.34
01/191,3361,3731,3311,357+2.11%671,700990億3218万-2.3%13.622.3
01/181,3181,3451,3091,329-0.3%711,800969億8877万-4.32%13.342.25
01/171,3951,4041,3291,333-4.31%1,431,600972億8068万-4.1%13.382.26
01/161,4151,4441,3931,393-1.76%649,0001016億5941万+0.07%13.982.36
01/151,4151,4221,3921,418+1%676,3001034億8388万+1.72%14.232.4
01/121,4181,4191,3861,404-1.06%611,0001024億6218万+0.65%14.092.38
01/111,4301,4341,3891,419+0.42%686,1001035億5686万+1.43%14.242.41
01/101,4151,4291,3981,413+0.28%469,2001031億1899万+0.71%14.182.4
01/091,4331,4561,3871,409-0.7%920,7001028億2707万0%14.142.39
01/051,4711,4781,4191,419-3.14%636,0001035億5686万+0.21%14.242.41
01/041,4021,4651,3861,465+3.17%655,4001069億1388万+3.24%14.72.48
2023
12/291,4101,4441,4011,4200%591,0001036億2984万0%14.252.41
12/281,4001,4201,3591,420+1.79%645,0001036億2984万-0.28%14.252.41
12/271,3651,4071,3481,395+2.35%896,2001018億537万-2.45%142.37
12/261,3611,3931,3591,363-0.58%676,900994億7005万-5.08%13.682.31
12/251,3861,4021,3661,371-0.22%674,1001000億5388万-5.06%13.762.32
12/221,3731,3891,3571,374+0.07%672,7001002億7281万-5.5%13.792.33
12/211,4001,4131,3611,373-4.12%824,5001001億9984万-6.22%13.782.33
12/201,4601,4691,4321,432-1.58%829,7001045億558万-3.05%14.372.43
12/191,4101,4561,4071,455+3.05%797,3001061億8409万-2.02%14.62.47
12/181,4121,4141,3531,412+1.29%744,7001030億4601万-5.36%14.172.39
12/151,3271,3951,3171,394+5.53%1,013,4001017億3239万-7.07%13.992.36
12/141,3281,3701,3141,321+0.38%655,100964億494万-12.57%13.252.24
12/131,3411,3531,3091,316-0.3%856,000960億4005万-13.59%13.22.23
12/121,3481,3581,3051,320-2.44%1,225,100963億3196万-13.95%13.242.24
12/111,3481,3701,3411,353-0.07%964,300987億4026万-12.43%13.582.29
12/081,3721,3951,3461,354-2.87%1,262,500988億1324万-12.81%13.592.3
12/071,4141,4181,3811,394-2.18%1,081,3001017億3239万-10.64%13.992.36
12/061,4631,4691,4131,425-1.52%762,9001039億9473万-8.95%14.32.42
12/051,4881,4991,4451,447-3.92%839,1001056億26万-7.66%14.522.45
12/041,5241,5401,4961,506-0.99%522,9001099億601万-3.89%15.112.55
12/011,5681,5681,5171,521-2.5%545,3001110億69万-2.81%15.262.58
11/301,6221,6291,5471,560-2.38%756,3001138億4686万-0.19%15.652.64
11/291,5021,6361,5021,598+7.03%1,550,7001166億2006万+2.44%16.032.71
11/281,4891,5071,4671,493+1.01%505,3001089億5729万-3.86%14.982.53
11/271,5261,5361,4721,478-3.46%758,6001078億6261万-4.89%14.832.51
11/241,5701,5791,5251,531-1.92%573,0001117億3048万-1.61%15.362.6
11/221,5501,5671,5161,561+0.26%742,9001139億1984万+0.32%15.662.65
11/211,5841,5861,5311,557-0.06%772,0001136億2793万+0.06%15.622.64
11/201,6001,6211,5561,558-2.93%936,4001137億91万+0.26%15.632.64
11/171,6101,6251,5511,605-1.23%799,2001171億3091万+3.35%16.12.72
11/161,6961,7071,6131,625-4.47%906,8001185億9048万+4.43%16.312.76
11/151,6841,7141,6171,701+3.47%1,415,3001241億3687万+9.32%17.072.88
11/141,6381,6491,6101,644+1.86%525,7001199億7708万+5.72%16.52.79
11/131,6601,6701,6091,614-0.98%369,3001177億8772万+3.79%16.192.74
11/101,6271,6471,6111,630-2.22%424,0001189億5538万+4.69%16.362.76
11/091,6221,6841,6191,667+3.35%660,4001216億5559万+7%16.732.83
11/081,6261,6491,5981,613+0.88%457,6001177億1474万+3.4%16.182.73
11/071,5991,6191,5791,599-0.19%468,3001166億9304万+2.17%16.042.71
11/061,5861,6191,5701,602+3.49%641,1001169億1197万+1.91%16.072.72
11/021,5301,5701,5301,548+2.25%464,0001129億7112万-1.84%15.532.62
11/011,5351,5351,4991,514-0.53%518,1001104億8984万-4.42%15.192.57
10/311,4961,5431,4771,522+2.84%579,9001110億7367万-4.46%15.272.58
10/301,4551,5091,4321,480+1.65%989,8001080億856万-7.79%14.852.51

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
2016年
9月期
280
4,480
9/30
176
2,811
9/28
24,734,400
1,545,900
9/29
141億5680万88億8276万--22.39%
11/4
2017年
9月期
574
9,180
8/30
233
3,720
11/9
34,532,800
2,158,300
10/4
297億4411万117億5520万+25.48%
1/12
-22.45%
11/9
2018年
9月期
724
11,590
11/8
365
5,840
3/26
5,371,200
335,700
11/15
375億5275万196億1247万+22.54%
9/18
-23.87%
12/1
2019年
9月期
1,166
4,665
1/25
428
1,713
8/29
4,731,600
1,182,900
5/17
638億4145万268億3311万+39.24%
11/29
-26.82%
5/17
2020年
9月期
6,390
12,780
9/28
476
1,902
10/21
15,785,400
7,892,700
9/30
4032億1411万297億9368万+44.97%
9/2
-26.35%
3/13
2021年
9月期
5,200
10,400
11/16
2,021
8/16
10,676,000
5,338,000
10/6
3487億9032万1468億8539万+15.47%
4/7
-19.33%
8/16
2022年
3月期
2,557
11/22
1,303
1/28
5,982,100
11/17
1858億4164万950億1210万+19.79%
3/1
-20.17%
1/27
2023年
3月期
2,717
2/16
1,541
5/19
2,913,400
2/15
1982億3112万1124億3068万+22.69%
6/29
-12.4%
1/6
最新1,276
2024/3/28
636,500931億2090万-3.84%
1,327

年間値上がり率

2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
109%(2.09倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
385%(4.85倍)
2021/12/30 vs 2020/12/30
-46%(0.54倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
-35%(0.65倍)
2024/03/28 vs 2023/12/29
-10%(0.9倍)
過去安値
176円(2016/09/28)
626%(7.26倍)
1,276円(3/28)