3989 シェアリングテクノロジー

3989
2024/03/27
時価
113億円
PER 予
8.75倍
2017年以降
赤字-60.88倍
(2017-2023年)
PBR
4.51倍
2017年以降
2.23-54.3倍
(2017-2023年)
配当 予
0%
ROE 予
51.58%
ROA 予
30.06%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
508
始値
509
高値
515
安値
494
終値 -1.77%
499
出来高 -47.47%
288,100

乖離率

株価(5日)
移動平均値
-0.4%
501
株価(25日)
移動平均値
+1.01%
494
出来高(5日)
移動平均値
-56.72%
665,640

2023/10/27~2024/03/27

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
03/27509515494499-1.77%288,100113億7295万+1.01%8.754.51
03/26516519504508-2.12%548,400115億7808万+2.42%8.914.59
03/25490529488519+6.35%1,381,900118億2878万+4.22%9.14.69
03/22492493477488-0.61%514,700111億2225万-2.01%8.564.41
03/21498498490491+0.2%595,100111億3926万-2.58%8.614.44
03/19472496468490+3.38%869,000111億1658万-3.73%8.594.43
03/18443479443474+11.01%1,141,300107億5359万-7.78%8.314.29
03/15431445423427-1.61%376,40096億8730万-17.73%7.493.86
03/14434435421434-1.81%755,40098億4611万-17.49%7.613.92
03/13468470441442-5.56%963,000100億2760万-17.07%7.754
03/12465472455468-0.43%561,700106億1746万-13.01%8.24.23
03/11476486465470-2.89%701,600106億6284万-13.12%8.244.25
03/08495497479484-2.22%797,400109億8045万-11.03%8.494.38
03/07508510490495-2.37%844,800112億3001万-9.34%8.684.48
03/06500516498507+1.6%526,800115億225万-7.48%8.894.59
03/05498503488499-0.2%340,800113億2076万-9.11%8.754.51
03/04509514498500-0.4%374,900113億4345万-9.09%8.774.52
03/01490503487502+2.45%324,800113億8882万-8.73%8.84.54
02/29505506489490-2.97%782,600111億1658万-11.07%8.594.43
02/28516526504505-2.13%495,800114億5688万-8.35%8.854.57
02/27534543509516-1.53%547,800117億644万-6.35%9.054.67
02/26512527501524+0.38%842,000118億8793万-4.9%9.194.74
02/22537541518522-2.06%467,600118億4256万-4.92%9.154.72
02/21554554531533-4.14%442,800120億7905万-2.56%9.344.82
02/20564571547556-1.42%627,300126億29万+1.83%9.755.03
02/19540588536564+4.25%904,400127億8159万+3.68%9.895.1
02/16528542499541+2.08%1,586,700122億6035万-0.18%9.484.89
02/15556561529530-15.34%2,323,100120億1107万-1.85%9.294.79
02/14624630609626-0.48%941,500141億8666万+15.93%10.975.66
02/13620633602629+2.95%1,102,200142億5464万+17.57%11.035.69
02/09610626604611+0.66%493,800138億4672万+15.07%10.715.53
02/08604613592607+1%478,400137億5607万+14.74%10.645.49
02/07599602586601-0.5%618,000136億2010万+14.04%10.545.44
02/06580607563604+4.5%823,400136億8808万+15.05%10.595.46
02/05545582532578+7.43%924,600130億9886万+10.52%10.135.23
02/02538558535538+0.19%403,600121億9237万+3.07%9.434.87
02/01537549533537-0.56%312,600121億6970万+2.68%9.414.86
01/31540540528540-0.92%354,000122億3769万+3.25%9.474.88
01/30537547532545+1.87%356,200123億5100万+4.01%9.554.93
01/29517540516535+3.88%561,500121億2438万+2.1%9.384.84
01/26512521505515+0.39%265,900116億7113万-1.72%9.034.66
01/25508513500513+0.59%242,700116億2581万-2.1%8.994.64
01/24510523504510+1.8%363,400115億5782万-2.86%8.944.61
01/23513521496501-1.57%554,400113億5386万-4.39%8.784.53
01/22511511499509+2.62%256,400115億2574万-3.23%8.924.6
01/19486513482496+3.12%813,200112億3137万-6.42%8.74.49
01/18477490476481-0.41%364,200108億9171万-9.93%8.434.35
01/17499500482483-3.4%761,200109億3700万-10.39%8.474.37
01/16506512497500-0.6%504,900113億2195万-8.26%8.774.52
01/15514517496503-1.37%527,300113億8988万-8.55%8.824.55
01/12501517496510+0.79%964,300115億4838万-8.27%8.944.61
01/11515516504506-1.36%524,300114億5781万-10.28%8.874.58
01/10516521511513-1.54%382,100116億1632万-10%8.994.64
01/09530531513521-0.76%617,800117億9747万-9.55%9.134.71
01/05549551522525-4.72%722,800118億8804万-9.95%9.24.75
01/04552554536551-1.96%453,700124億7678万-6.61%9.664.98
2023
12/29560573553562+0.72%380,400127億2587万-5.86%9.855.05
12/28559561545558+0.18%264,500126億3529万-7.77%9.785.01
12/27551557543557+1.46%467,400126億1265万-9.28%9.775
12/26555573546549-1.44%443,900124億3150万-11.59%9.624.93
12/25548562542557+2.2%413,500126億1265万-11.59%9.775
12/22557562539545-2.33%456,700123億4092万-14.44%9.554.9
12/21542570542558+1.09%763,300124億6108万-13.49%9.784.94
12/20541563531552+5.34%1,016,900123億2709万-15.21%9.684.89
12/19501526498524+2.54%531,400117億181万-19.75%9.194.64
12/18522526502511-3.95%671,700114億1149万-22.1%8.964.53
12/15494542488532+5.56%1,952,600118億8046万-19.27%9.334.71
12/14556562503504-8.2%2,008,700112億5517万-23.87%8.844.47
12/13597599544549-7.26%1,665,800122億6010万-17.57%9.624.86
12/12622627580592-3.74%1,017,900132億2036万-11.51%10.385.25
12/11610618589615+1.32%576,800137億3399万-8.48%10.785.45
12/08606616598607-1.46%710,900135億5534万-9.54%10.645.38
12/07622626612616-4.05%611,900137億5632万-8.2%10.85.46
12/06665668637642-2.13%658,100143億3695万-4.32%11.265.69
12/05689693655656-5.34%786,100146億4959万-1.94%11.55.81
12/04675706672693+4.21%1,086,400154億7586万+3.74%12.156.14
12/01677677656665+0.45%536,100148億5058万+0.3%11.665.89
11/30690694655662-5.7%781,300147億8358万0%11.615.87
11/29701722691702+1.3%527,100156億7685万+6.2%12.316.22
11/28715734687693-3.88%855,300154億7586万+5.48%12.156.14
11/27771795721721-5.87%1,050,500161億115万+10.24%12.646.39
11/24782812755766-0.91%1,650,900171億608万+17.67%13.436.79
11/22738773724773+3.07%930,900172億6240万+19.66%13.556.85
11/21762782743750-1.57%750,600167億4877万+17.19%13.156.65
11/20742776718762+2.97%935,800170億1675万+20%13.366.75
11/17750778727740-0.4%1,272,000165億2545万+17.65%12.976.56
11/16718787701743+5.69%3,520,000165億9245万+19.07%13.036.58
11/15703703703703+16.58%88,900156億9918万+13.39%12.326.23
11/14611615596603+0.17%728,000134億6601万-2.27%10.575.34
11/13598602578602+1.69%567,300134億4368万-2.59%10.555.33
11/10596596577592-1.82%426,500132億2036万-4.52%10.385.25
11/09617617592603-0.66%568,600134億6601万-2.9%10.575.34
11/08630635603607-3.19%348,300135億5534万-2.57%10.645.38
11/07647647623627-2.79%218,000140億197万+0.16%10.995.56
11/06634648622645+5.05%382,400144億394万+2.71%11.315.72
11/02611633608614+2.5%393,800137億1166万-2.54%10.765.44
11/01632635597599-1.96%265,500133億7668万-5.52%10.55.31
10/31605612589611+1.16%367,400136億4466万-4.08%10.715.41
10/30603609588604-1.47%389,000134億8834万-5.92%10.595.35
10/27595615594613+4.79%307,400136億8933万-4.96%10.755.43

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
2017年
9月期
1,028
3,085
8/3
641
1,923
9/6
8,464,200
2,821,400
8/3
178億2636万111億1186万+18.48%
9/22
-7.84%
9/8
2018年
9月期
2,327
6,980
7/19
708
2,123
10/10
2,360,400
786,800
11/13
426億7851万123億1658万+61.27%
7/3
-30.64%
2/14
2019年
9月期
2,753
10/17
365
8/19
11,267,300
8/20
505億7563万67億1870万+34.38%
7/4
-44.25%
8/19
2020年
9月期
612
11/21
139
3/19
7,697,900
6/18
112億6532万25億7113万+52.94%
6/19
-47.59%
3/19
2021年
9月期
480
10/12
173
8/16
2,522,700
8/27
98億6928万37億7465万+18.51%
3/31
-27.57%
8/16
2022年
9月期
327
8/23
84
1/31

1/28
20,771,500
2/2
71億3474万18億3277万+52.62%
8/19
-22.76%
1/12
2023年
9月期
825
9/7
218
12/23
8,713,800
2/16
183億3876万47億6059万+35.48%
2/16
-15.67%
7/10
最新499
2024/3/27
288,100113億7295万+1.01%
494

年間値上がり率

2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-58%(0.42倍)
2020/12/30 vs 2019/12/30
-51%(0.49倍)
2021/12/30 vs 2020/12/30
-50%(0.5倍)
2022/12/30 vs 2021/12/30
94%(1.94倍)
2023/12/29 vs 2022/12/30
137%(2.37倍)
2024/03/27 vs 2023/12/29
-11%(0.89倍)
過去安値
84円(2022/01/31)
494%(5.94倍)
499円(3/27)