4726 SBテクノロジー

4726
2024/03/27
時価
481億円
PER 予
5.07倍
2010年以降
6.75-47.16倍
(2010-2023年)
PBR
1.47倍
2010年以降
0.72-4.63倍
(2010-2023年)
配当 予
3.31%
ROE 予
29.08%
ROA 予
17.03%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,106
始値
2,133
高値
2,133
安値
2,112
終値 +0.43%
2,115
出来高 +26.1%
71,500

乖離率

株価(5日)
移動平均値
+0.24%
2,110
株価(25日)
移動平均値
-0.05%
2,116
出来高(5日)
移動平均値
+4.02%
68,740

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
03/272,1332,1332,1122,115+0.43%71,500481億3274万-0.05%5.071.47
03/262,0982,1202,0892,106+0.38%56,700479億2792万-0.47%5.051.47
03/252,1202,1262,0982,098-0.99%77,100477億4586万-0.85%5.031.46
03/222,1182,1262,1002,119+0.43%57,900482億2377万+0.14%5.081.48
03/212,1322,1362,1082,110-0.19%80,500480億1895万-0.28%5.061.47
03/192,1042,1142,0792,114+0.48%87,400481億998万-0.19%5.071.47
03/182,0852,1132,0842,104+1.69%68,300478億8241万-0.75%5.041.47
03/152,0532,0792,0522,069-0.05%55,500470億8588万-2.54%4.961.44
03/142,0712,0782,0472,070-0.1%73,000471億864万-2.73%4.961.44
03/132,1122,1352,0502,072-1.43%110,600471億5416万-2.95%4.971.44
03/122,0742,1022,0482,102+0.96%74,300478億3689万-1.87%5.041.47
03/112,0802,0982,0702,082-1.05%89,700473億8173万-3.21%4.991.45
03/082,0652,1242,0612,104+0.19%126,600478億8241万-2.55%5.041.47
03/072,1372,1372,0942,100-0.9%84,700477億9138万-3.45%5.041.46
03/062,0702,1282,0652,119+0.47%81,200482億2377万-3.29%5.081.48
03/052,0902,1132,0622,109+0.86%80,600479億9620万-4.4%5.061.47
03/042,1222,1222,0872,091-1.46%158,100475億8655万-5.85%5.011.46
03/012,1502,1502,1152,122-0.61%82,200482億9205万-5.14%5.091.48
02/292,1472,1472,1232,135-0.79%109,300485億8790万-5.15%5.121.49
02/282,1992,2022,1522,152-1.87%82,400489億7478万-5.03%5.161.5
02/272,2292,2292,1772,193-1.04%77,400499億785万-3.77%5.261.53
02/262,1542,2222,1482,216+4.04%97,200504億3128万-3.15%5.311.55
02/222,1412,1432,1122,130-0.05%74,100484億7411万-7.15%5.111.49
02/212,1522,1522,1162,131+0.05%75,700484億9687万-7.43%5.111.49
02/202,1422,1472,1252,130+0.09%64,600484億7411万-7.83%5.111.49
02/192,1132,1402,1102,128+0.85%61,600484億2859万-8.28%5.11.48
02/162,0852,1202,0752,110+1.2%56,800480億1895万-9.44%5.061.47
02/152,1222,1222,0852,085-1.51%64,800474億5001万-11.01%51.45
02/142,1602,1602,1122,117-2.49%66,900481億7826万-10.18%5.081.48
02/132,1732,1842,1462,171+0.46%144,100494億718万-8.36%5.211.51
02/092,1782,1842,1582,161-1.01%47,300491億7960万-9.13%5.181.51
02/082,1812,1892,1492,183-0.59%91,700496億8027万-8.55%5.231.52
02/072,2172,2282,1842,196-1.35%97,500499億7612万-8.31%5.271.53
02/062,2502,2562,2102,226-1.72%111,500506億5886万-7.29%5.341.55
02/052,3252,3252,2562,265-2.5%141,300515億4641万-5.82%5.431.58
02/022,2802,3272,2802,323+2.33%115,900528億6636万-3.53%5.571.62
02/012,4002,4002,2602,270-9.2%279,100516億6020万-5.69%5.441.58
01/312,4782,5032,4672,500-0.68%39,900568億9450万+3.73%5.991.74
01/302,5202,5552,5102,517+1%53,500572億8138万+4.74%6.041.76
01/292,4982,4982,4722,492+0.77%45,700567億1243万+3.79%5.981.74
01/262,4542,4892,4522,473-0.72%32,500562億8003万+2.91%5.931.72
01/252,4732,5072,4642,491+0.2%30,300566億8967万+3.62%5.971.74
01/242,5002,5102,4732,486-0.32%31,600565億7589万+3.45%5.961.73
01/232,5262,5282,4942,494+0.48%38,100567億5795万+3.74%5.981.74
01/222,4442,4892,4372,482+2.69%38,000564億8485万+3.24%5.951.73
01/192,3782,4302,3782,417+2.03%56,100550億560万+0.67%5.81.69
01/182,3302,3732,3302,369+1.41%29,500539億1322万-1.37%5.681.65
01/172,3542,3682,3362,336-0.3%28,700531億6222万-2.79%5.61.63
01/162,3852,3972,3432,343-1.43%35,400533億2152万-2.62%5.621.63
01/152,3782,3902,3332,377-0.04%70,300540億9529万-1.45%5.71.66
01/122,4322,4322,3772,378-1.74%105,000541億1804万-1.49%5.71.66
01/112,4502,4622,4202,420-0.41%47,300550億7387万+0.08%5.81.69
01/102,4232,4332,4022,430+0.45%40,400553億145万+0.41%5.831.69
01/092,4022,4332,4002,419+0.79%36,000550億5111万-0.12%5.81.69
01/052,4142,4192,3932,400+0.13%39,400546億1872万-1.07%5.751.67
01/042,3552,3982,3442,397+0.93%25,600545億5044万-1.28%5.751.67
2023
12/292,3502,3802,3372,375+1.06%32,000540億4977万-2.26%5.691.66
12/282,3252,3502,3212,350+0.77%25,000534億8083万-3.45%5.631.64
12/272,3112,3372,3022,332+0.43%117,300530億7118万-4.35%5.591.63
12/262,3172,3332,3062,322+0.22%50,500528億4361万-4.99%5.571.62
12/252,3342,3512,3132,317-1.03%26,700527億2982万-5.27%5.561.62
12/222,3352,3602,3342,341+0.6%39,600532億7600万-4.33%5.611.63
12/212,4152,4222,3272,327-5.6%92,200529億5740万-4.9%5.581.62
12/202,5142,5162,4512,465-2.34%39,900560億9797万+0.69%5.911.72
12/192,5402,5402,4952,524+0.96%47,500574億4068万+3.23%6.051.76
12/182,4942,5122,4662,500+0.64%49,800568億9450万+2.5%5.991.74
12/152,4872,5202,4732,484-0.72%47,900565億3037万+2.01%5.961.73
12/142,5182,5272,4912,502+0.64%38,400569億4001万+2.79%61.74
12/132,4242,5052,4242,486+2.6%60,100565億7589万+2.26%5.961.73
12/122,4292,4432,4002,423-0.25%36,700551億4214万-0.16%5.811.69
12/112,4042,4312,4042,429+0.79%26,400552億7869万+0.21%5.821.69
12/082,4092,4322,3882,410+0.04%61,000548億4629万-0.41%5.781.68
12/072,4752,4752,4092,409-2.82%29,800548億2354万-0.25%5.781.68
12/062,4312,5102,4302,479+1.93%62,300564億1658万+2.95%5.941.73
12/052,4322,4732,4322,432-1.66%44,200553億4696万+1.54%5.831.7
12/042,4192,4772,4122,473+0.16%42,500562億8003万+3.78%5.931.72
12/012,4832,4872,4602,469-1%26,200561億8900万+4.27%5.921.72
11/302,5102,5102,4802,494-0.2%42,500567億5795万+5.99%5.981.74
11/292,4672,5332,4672,499+1.3%45,700568億7174万+6.93%5.991.74
11/282,4362,4692,4122,467+0.98%49,600561億4349万+6.29%5.921.72
11/272,4722,4952,4302,443-1.13%49,200555億9730万+5.9%5.861.7
11/242,4782,4792,4292,471+0.65%38,000562億3452万+7.67%5.921.72
11/222,4702,4942,4332,455-0.57%47,900558億7039万+7.53%5.891.71
11/212,4052,4782,3772,469+3.87%63,900561億8900万+8.72%5.921.72
11/202,3502,4152,3482,377+0.85%36,200540億9529万+5.32%5.71.66
11/172,3222,3652,3222,357+0.81%41,100536億4013万+4.85%5.651.64
11/162,3272,3452,3202,338-0.68%50,600532億773万+4.28%5.611.63
11/152,3842,4092,3362,354-0.84%54,000535億7186万+5.23%5.641.64
11/142,4052,4052,3742,374-0.34%45,000540億2701万+6.31%5.691.66
11/132,4022,4042,3582,382-0.96%42,500542億907万+7.1%5.711.66
11/102,4432,4432,4052,405-1.56%57,800547億3250万+8.48%5.771.68
11/092,4212,4462,4212,443+0.66%68,300555億9730万+10.69%5.861.7
11/082,4002,4382,4002,427+1.72%101,400552億3318万+10.57%5.821.69
11/072,3652,3982,3612,386+0.76%72,100543億11万+9.15%5.721.66
11/062,3452,3792,3302,368+2.56%77,600538億9047万+8.57%5.681.65
11/022,2952,3142,2842,309+0.57%53,000525億4776万+6.11%5.541.61
11/012,2282,3002,2042,296+3.24%77,200522億5190万+5.61%5.511.6
10/312,2642,2722,1922,224+2.77%127,400506億1334万+2.39%5.331.55
10/302,1102,1642,1042,164+1.88%101,000492億4787万-0.46%5.191.51
10/272,1102,1312,1012,124+1.43%50,300483億3756万-2.48%5.091.48

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
2008年
3月期
660
1,320
4/2
335
670
1/22
146,800
73,400
4/26
--+16.95%
2/18
-22.94%
1/22
2009年
3月期
429
857
5/21
200
400
10/28
330,800
165,400
4/28
--+13.31%
1/30
-25.77%
10/27
2010年
3月期
403
805
7/3
265
530
4/28
68,400
34,200
7/2
--+22.41%
7/3
-13.56%
11/24
2011年
3月期
450
900
4/21
257
513
3/15
104,000
52,000
4/21
95億7618万54億5842万+9.28%
2/17
-25.02%
3/15
2012年
3月期
593
1,185
3/16
275
550
6/20
2,670,000
1,335,000
3/16
126億863万58億5211万+45.14%
3/16
-15.07%
5/7
2013年
3月期
556
1,112
4/2
330
660
6/4
437,800
218,900
10/18
118億3190万70億2253万+43.34%
4/24
-20.47%
5/15
2014年
3月期
989
1,977
10/17
465
930
4/2
715,800
357,900
7/24
210億3567万98億9538万+24.98%
7/25
-19.73%
2/4
2015年
3月期
845
1,690
7/8
577
1,154
3/27
314,200
157,100
9/17
179億8193万123億175万+10.58%
5/8
-10.73%
10/17
2016年
3月期
780
1,559
3/28
546
1,092
8/25
319,200
159,600
4/28
166億7646万116億5753万+21.34%
4/21
-15.54%
1/20
2017年
3月期
2,175
4,350
2/9
671
1,341
4/6
5,074,600
2,537,300
12/8
470億7222万143億3381万+41.57%
9/30
-16.5%
11/11
2018年
3月期
2,315
2/1
1,690
3,380
4/13
1,287,600
10/27
508億9018万367億7507万+16.53%
10/30
-13.1%
8/1
2019年
3月期
3,310
10/9
1,443
7/5
1,403,000
10/5
734億785万319億3763万+34.77%
8/1
-28.98%
10/29
2020年
3月期
2,740
4/25
1,625
3/13
1,141,100
4/25
612億1324万368億2770万+23.67%
4/20
-22.9%
3/13
2021年
3月期
4,180
7/28
1,971
4/3
868,600
7/29
947億4806万446億6916万+24.68%
6/26
-10.87%
7/31
2022年
3月期
3,510
4/28
2,148
1/27
430,200
10/28
797億7703万488億5153万+10.08%
11/4
-16.74%
5/9
2023年
3月期
2,679
4/5
1,811
12/29
307,700
4/28
609億2796万412億1437万+17.74%
5/8
-16.48%
5/12
最新2,115
2024/3/27
71,500481億3274万-0.05%
2,116

年間値上がり率

2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
37%(1.37倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
118%(2.18倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
138%(2.38倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
73%(1.73倍)
2021/12/30 vs 2020/12/30
-26%(0.74倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/27 vs 2023/12/29
-11%(0.89倍)
過去安値
200円(2008/10/28)
958%(10.58倍)
2,115円(3/27)