8163 SRS HD

8163
2024/03/27
時価
489億円
PER 予
34.85倍
2010年以降
赤字-5721.05倍
(2010-2023年)
PBR
3.27倍
2010年以降
1.27-3.73倍
(2010-2023年)
配当 予
0.51%
ROE 予
9.38%
ROA 予
3.98%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,185
始値
1,183
高値
1,185
安値
1,174
終値 -0.42%
1,180
出来高 +198.16%
970,800

乖離率

株価(5日)
移動平均値
-0.08%
1,181
株価(25日)
移動平均値
-0.92%
1,191
出来高(5日)
移動平均値
+140.08%
404,360

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
03/271,1831,1851,1741,180-0.42%970,800489億3481万-0.92%34.853.27
03/261,1831,1881,1741,185+0.08%325,600491億4216万-0.59%353.28
03/251,1831,1881,1751,184+0.59%269,900491億69万-0.59%34.973.28
03/221,1791,1831,1711,1770%152,600488億1040万-1.18%34.763.26
03/211,1861,1861,1741,177-0.76%302,900488億1040万-1.18%34.763.26
03/191,1801,1901,1791,186+0.42%166,300491億8363万-0.42%35.033.29
03/181,2041,2051,1771,181-1.58%319,000489億7628万-0.76%34.883.27
03/151,2091,2101,2001,200-0.25%152,800497億6422万+0.93%35.443.32
03/141,1951,2091,1921,203+0.67%92,600498億8863万+1.26%35.533.33
03/131,2081,2111,1931,195-1.08%157,900495億5686万+0.59%35.33.31
03/121,2041,2121,1921,208-0.08%91,500500億9598万+1.68%35.683.35
03/111,2041,2091,1961,209+0.42%81,700501億3745万+1.68%35.713.35
03/081,2111,2241,1981,204-1.31%133,800499億3010万+1.26%35.563.34
03/071,2111,2201,2081,220+1.5%124,500505億9362万+2.69%36.033.38
03/061,1951,2141,1951,202+0.92%148,300498億4716万+1.26%35.53.33
03/051,1881,2001,1781,191+0.25%83,100493億9098万+0.42%35.183.3
03/041,1871,1951,1771,188+0.25%91,800492億6657万+0.17%35.093.29
03/011,2001,2001,1771,185-1.25%134,400491億4216万-0.08%353.28
02/291,2001,2101,1971,200-0.83%92,900497億6422万+1.18%35.443.32
02/281,1791,2141,1791,210+2.54%129,300501億7892万+2.02%35.743.35
02/271,1831,1881,1721,180-0.08%95,200489億3481万-0.51%34.853.27
02/261,1891,1911,1781,181+0.08%94,200489億7628万-0.51%34.883.27
02/221,1801,1831,1661,180-0.25%97,800489億3481万-0.84%34.853.27
02/211,1921,1921,1751,183+0.42%59,300490億5922万-0.76%34.943.28
02/201,1941,1971,1781,178-0.34%99,600488億5187万-1.17%34.793.26
02/191,1801,1941,1791,182+0.17%118,700490億1775万-0.84%34.913.27
02/161,1791,1801,1681,180+0.85%86,900489億3481万-0.92%34.853.27
02/151,1851,1851,1581,170-1.6%126,900485億2011万-1.68%34.563.24
02/141,1711,1901,1651,189+1.54%117,100493億804万0%35.123.29
02/131,1671,1791,1571,171+0.86%153,500485億6158万-1.35%34.593.24
02/091,1621,1861,1571,161-0.43%132,300481億4688万-1.94%34.293.22
02/081,1651,1781,1601,166-0.43%84,700483億5423万-1.35%34.443.23
02/071,1881,1921,1601,171-1.1%155,100485億6158万-0.68%34.593.24
02/061,2041,2321,1751,184-2.55%204,200491億69万+0.68%34.973.28
02/051,2201,2291,1971,215-0.08%169,600503億8627万+3.67%35.893.37
02/021,2161,2211,2021,216+0.83%90,800504億2774万+4.29%35.923.37
02/011,1941,2081,1881,206+1.01%80,100500億1304万+3.97%35.623.34
01/311,1861,1951,1851,194+0.93%45,200495億1539万+3.47%35.273.31
01/301,1961,2021,1781,183-1%88,100490億5922万+2.96%34.943.28
01/291,1901,1991,1891,195+1.19%59,000495億5686万+4.46%35.33.31
01/261,1911,1931,1731,181-0.67%91,700489億7628万+3.78%34.883.27
01/251,1841,1951,1841,189+0.42%65,000493億804万+4.94%35.123.29
01/241,2031,2141,1801,184-1.82%103,900491億69万+5.06%34.973.28
01/231,2171,2261,2051,206-0.41%93,900500億1304万+7.49%35.623.34
01/221,2081,2181,1981,211+0.41%105,100502億2039万+8.51%35.773.36
01/191,2511,2581,2051,206-3.52%242,800500億1304万+8.75%35.623.34
01/181,2291,2521,2171,250+2.12%202,800518億3773万+13.33%36.923.46
01/171,1871,2291,1801,224+3.55%230,100507億5950万+11.88%36.153.39
01/161,1851,1931,1741,182-0.17%120,500490億1775万+8.74%34.913.27
01/151,1621,1841,1541,184+1.63%181,200491億69万+9.63%34.973.28
01/121,1531,1681,1521,165+1.66%190,400483億1276万+8.47%34.413.23
01/111,1431,1521,1371,146-0.26%192,600475億2483万+7.3%33.853.17
01/101,1301,1531,1291,149+2.22%209,800476億4924万+7.99%33.943.18
01/091,1121,1241,1061,124+0.99%231,400466億1248万+6.14%33.23.11
01/051,1071,1221,1051,113+0.82%206,800461億5631万+5.5%32.873.08
01/041,0971,1051,0781,104+0.64%317,800457億8308万+4.84%32.613.06
2023
12/291,0891,1011,0891,097+0.83%192,700454億9279万+4.48%32.43.04
12/281,0761,0891,0711,088+0.93%265,800451億1956万+3.92%32.143.01
12/271,0741,0791,0691,078+0.56%175,300447億485万+3.06%31.842.99
12/261,0701,0721,0621,072+0.28%101,000444億5603万+2.68%31.662.97
12/251,0671,0691,0621,069+0.28%136,500443億3162万+2.49%31.572.96
12/221,0561,0671,0561,066+1.04%140,600442億721万+2.3%31.492.95
12/211,0501,0571,0471,0550%89,900437億5104万+1.34%31.162.92
12/201,0631,0651,0541,055-0.57%77,200437億5104万+1.34%31.162.92
12/191,0541,0611,0501,061+0.86%81,400439億9986万+1.92%31.342.94
12/181,0351,0531,0351,052+0.67%72,300436億2663万+1.15%31.072.91
12/151,0501,0501,0371,045-0.48%68,900433億3634万+0.48%30.872.9
12/141,0481,0571,0441,050+0.19%79,100435億4369万+1.06%31.012.91
12/131,0491,0551,0451,048+0.1%66,500434億6075万+0.77%30.952.9
12/121,0401,0491,0351,047+0.1%54,800434億1928万+0.67%30.922.9
12/111,0421,0471,0311,046+1.36%95,900433億7781万+0.67%30.92.9
12/081,0381,0521,0301,032-0.48%117,200427億9722万-0.58%30.482.86
12/071,0201,0421,0201,037+0.78%123,800430億458万-0.19%30.632.87
12/061,0141,0341,0141,029+1.28%81,200426億7281万-0.96%30.392.85
12/051,0241,0311,0161,016-1.26%79,400421億3370万-2.21%30.012.81
12/041,0251,0301,0221,029+0.19%73,300426億7281万-1.06%30.392.85
12/011,0361,0371,0271,027-0.96%51,100425億8987万-1.25%30.332.85
11/301,0321,0381,0251,037+0.48%48,900430億458万-0.29%30.632.87
11/291,0421,0431,0311,032-0.96%35,300427億9722万-0.77%30.482.86
11/281,0331,0441,0331,042+0.68%34,400432億1193万+0.19%30.782.89
11/271,0401,0401,0301,0350%43,500429億2164万-0.38%30.572.87
11/241,0451,0451,0311,035-0.77%45,300429億2164万-0.29%30.572.87
11/221,0521,0521,0431,043-0.57%37,800432億5340万+0.58%30.812.89
11/211,0471,0511,0421,049+0.67%40,700435億222万+1.25%30.982.91
11/201,0501,0551,0411,042-0.57%47,000432億1193万+0.77%30.782.89
11/171,0371,0481,0351,048+1.06%35,100434億6075万+1.45%30.952.9
11/161,0531,0531,0371,037-1.43%41,600430億458万+0.48%30.632.87
11/151,0571,0571,0491,052+0.1%45,800436億2663万+2.04%31.072.91
11/141,0511,0561,0451,051+0.1%60,500435億8516万+2.04%31.042.91
11/131,0401,0511,0391,050+1.06%66,500435億4369万+2.04%31.012.91
11/101,0311,0391,0201,039+0.58%52,600430億8752万+0.97%30.692.88
11/091,0461,0461,0261,033-1.81%81,200428億3870万+0.39%30.512.86
11/081,0461,0521,0381,0520%80,400436億2663万+2.33%31.072.91
11/071,0491,0631,0421,052+2.04%204,500436億2663万+2.53%31.072.91
11/061,0271,0351,0251,031+0.88%86,300427億5575万+0.68%30.452.86
11/021,0511,0511,0191,022-2.48%123,300423億8252万-0.1%30.192.83
11/011,0541,0551,0421,048-0.19%94,900434億6075万+2.24%30.952.9
10/311,0341,0501,0281,050+1.84%101,700435億4369万+2.44%31.012.91
10/301,0301,0371,0281,031-0.39%69,200427億5575万+0.49%30.452.86
10/271,0361,0361,0241,035+0.1%63,500429億2164万+0.78%30.572.87

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
2007年
3月期
740
3/26
694
10/17
120,000
10/17
--+2.22%
12/15
-4.12%
9/27
2008年
3月期
739
9/21
696
3/26
39,000
3/24
--+1.28%
6/25
-2.41%
4/15
2009年
3月期
702
9/24
465
10/7
34,000
10/7

9/24
--+4.6%
12/17
-28.46%
10/8
2010年
3月期
648
8/31
551
5/1

4/30

他2件
33,000
3/26

9/24
--+5.44%
8/26
-5.95%
10/2
2011年
3月期
591
4/30

4/26
480
3/14

11/2

他2件
38,200
3/15
150億807万121億8930万+4.78%
1/12
-11.45%
3/15
2012年
3月期
600
3/27
506
4/7
34,600
3/28
152億3662万128億4955万+3.62%
7/6

7/5
-5.62%
10/6
2013年
3月期
659
1/7
557
4/5
253,900
1/24
167億3489万141億4466万+5.3%
1/7
-5.46%
2/1
2014年
3月期
798
3/26
565
4/2
468,300
12/30
225億1084万143億4782万+9.34%
8/22
-3.88%
10/9
2015年
3月期
1,150
2/12

2/10
740
4/11
292,000
3/26
324億4044万208億7471万+13.43%
2/9
-7.74%
10/14
2016年
3月期
1,087
5/12

4/8
740
2/12
2,454,900
6/2
306億6326万245億7471万+4.85%
11/11
-13.6%
2/12
2017年
3月期
899
3/17

3/16

他3件
756
4/6
327,800
9/27
298億5496万251億606万+5.41%
2/14
-5.6%
4/6
2018年
3月期
997
3/19

3/16
823
4/17
591,900
9/26
331億945万273億3107万+4.91%
5/15
-2.81%
4/3
2019年
3月期
1,052
6/27
913
12/25
464,200
9/25
349億3595万303億1989万+4.36%
6/27
-8.69%
12/25
2020年
3月期
1,075
9/17
753
3/13
593,300
9/26
356億9976万261億8194万+8.48%
3/25
-18.52%
3/13
2021年
3月期
1,012
9/28
735
4/6
639,600
9/28
351億8742万255億5608万+11.35%
5/12
-9.33%
7/10
2022年
3月期
863
4/5
737
12/1

10/14
835,400
7/2
309億4751万283億3719万+5.9%
2/14
-8.65%
10/14
2023年
3月期
958
3/31

3/23

他2件
771
4/13
862,300
3/29
397億2843万304億7800万+5.5%
6/1
-4.62%
11/9
最新1,180
2024/3/27
970,800489億3481万-0.92%
1,191

年間値上がり率

1985/12/28 vs 1984/12/28
-20%(0.8倍)
1986/12/27 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/27 vs 1989/12/29
-31%(0.69倍)
1991/12/25 vs 1990/12/27
0%(1倍)
1992/12/25 vs 1991/12/25
-18%(0.82倍)
1993/12/29 vs 1992/12/25
-4%(0.96倍)
1994/12/29 vs 1993/12/29
18%(1.18倍)
1995/12/29 vs 1994/12/29
1%(1.01倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/29 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/29
1%(1.01倍)
2001/12/28 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/29 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/29
2%(1.02倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
465円(2008/10/07)
154%(2.54倍)
1,180円(3/27)