8890 レーサム

8890
2024/05/17
時価
1030億円
PER 予
7.27倍
2010年以降
赤字-58.45倍
(2010-2024年)
PBR
1.63倍
2010年以降
0.17-4.69倍
(2010-2024年)
配当 予
5.53%
ROE 予
22.44%
ROA 予
10.73%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,560
始値
3,550
高値
3,595
安値
3,520
終値 -0.42%
3,545
出来高 +3.56%
113,300

乖離率

株価(5日)
移動平均値
-1.85%
3,612
株価(25日)
移動平均値
-2.48%
3,635
出来高(5日)
移動平均値
-58.27%
271,480

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
05/173,5503,5953,5203,545-0.42%113,3001030億9356万-2.48%7.271.63
05/163,5503,6003,5403,5600%109,4001035億2978万-2.33%7.31.64
05/153,6603,6753,5603,560-3.13%214,7001035億2978万-2.41%7.31.64
05/143,6903,7003,6103,675-1.21%229,5001068億7414万+0.66%7.531.69
05/133,7403,7503,5153,720+0.95%690,5001081億8280万+2.03%7.631.71
05/103,7203,7253,6553,685-0.41%217,7001071億6495万+1.13%7.551.7
05/093,7003,7253,6803,7000%108,0001076億118万+1.62%7.591.7
05/083,7303,7403,6753,700-0.67%98,7001076億118万+1.7%7.591.7
05/073,7203,7753,6953,725+1.09%127,4001083億2821万+2.5%7.641.71
05/023,6353,7053,6253,685+0.82%79,0001071億6495万+1.74%7.551.7
05/013,6303,6703,6003,655+0.27%84,3001062億9251万+0.77%7.491.68
04/303,6303,7053,6203,645+0.55%109,4001060億170万+0.39%7.471.68
04/263,6153,6653,6053,625-0.14%100,7001054億2007万-0.38%7.431.67
04/253,6403,6753,6303,630-0.27%76,3001055億6548万-0.47%7.441.67
04/243,6403,6603,6103,640-0.55%91,0001058億5629万-0.27%7.461.67
04/233,6353,7053,6303,660+1.95%163,6001064億3792万+0.22%7.51.68
04/223,5653,6203,5603,590+1.13%103,7001044億222万-1.62%7.361.65
04/193,6203,6203,4653,550-0.7%160,9001032億3897万-2.66%7.281.63
04/183,5303,6053,5203,575+0.42%73,0001039億6600万-1.97%7.331.64
04/173,6103,6503,5353,560+0.56%166,9001035億2978万-2.31%7.31.64
04/163,6103,6153,5203,540-2.07%163,3001029億4815万-2.8%7.261.63
04/153,6103,6503,5953,615-0.28%70,0001051億2926万-0.69%7.411.66
04/123,6553,6803,6153,625-2.03%104,4001054億2007万-0.38%7.431.67
04/113,6603,7103,6403,700-0.27%132,7001076億118万+1.73%7.591.7
04/103,7803,8303,7003,710-2.37%158,5001078億9199万+2.09%7.611.71
04/093,6503,8153,6503,800+4.4%388,5001105億932万+4.74%7.791.75
04/083,6353,6753,6053,640+0.28%128,4001058億5629万+0.58%7.461.67
04/053,5053,6403,4903,630+2.11%192,7001055億6548万+0.39%7.441.67
04/043,6553,6603,5203,555-2.87%256,3001033億8437万-1.69%7.291.64
04/033,5803,6903,5503,660+1.53%167,5001064億3792万+1.02%7.51.68
04/023,5953,7053,5853,605-0.55%186,8001048億3844万-0.41%7.391.66
04/013,6203,7203,5603,625+0.83%423,5001054億2007万+0.28%7.431.67
03/293,5553,6303,5353,595+4.66%350,5001045億4763万-0.36%8.961.65
03/283,5653,5903,4203,435-9.84%653,600998億9460万-4.64%8.561.58
03/273,7853,8503,7303,810+1.33%330,8001108億13万+5.72%9.51.75
03/263,8103,8203,7003,760-1.83%241,0001093億4606万+4.65%9.371.73
03/253,8603,9303,8303,8300%278,1001113億8176万+6.98%9.551.76
03/223,7303,8453,7103,830+2.96%306,9001113億8176万+7.49%9.551.76
03/213,7253,7553,6953,720+1.36%276,9001081億8280万+4.79%9.271.71
03/193,5903,6753,5803,670+2.37%196,0001067億2873万+3.7%9.151.69
03/183,5803,5953,5503,585+1.13%97,5001042億5681万+1.56%8.941.65
03/153,5353,5653,5203,545-0.14%143,8001030億9356万+0.57%8.841.63
03/143,5303,5503,4903,550+1.43%65,4001032億3897万+0.82%8.851.63
03/133,5603,5603,4853,500-0.57%95,1001017億8490万-0.48%8.731.61
03/123,4803,5253,4353,520+0.72%122,5001023億6652万+0.09%8.781.62
03/113,5153,5453,4503,495-2.24%228,9001016億3949万-0.63%8.711.61
03/083,5653,5903,5403,575-0.28%102,6001039億6600万+1.56%8.911.64
03/073,6353,6503,5803,585-1.1%117,8001042億5681万+1.76%8.941.65
03/063,5503,6453,5253,625+1.68%143,9001054億2007万+2.84%9.041.67
03/053,5503,5853,5103,565+0.14%127,1001036億7519万+1.11%8.891.64
03/043,6203,6303,5503,560-0.56%147,3001035億2978万+0.94%8.881.64
03/013,6803,7153,5403,580-1.1%253,9001041億1141万+1.47%8.931.65
02/293,7353,7753,6203,620-2.69%578,5001052億7466万+2.61%9.021.67
02/283,5853,7703,5703,720+3.48%401,6001081億8280万+5.5%9.271.71
02/273,4953,6053,4953,595+3.3%260,9001045億4763万+2.07%8.961.65
02/263,4903,4903,4503,480+0.58%147,1001012億327万-1.11%8.681.6
02/223,4803,4803,4303,460+0.44%98,2001006億2164万-1.68%8.631.59
02/213,4853,4953,4303,445-1.15%106,7001001億8542万-2.13%8.591.58
02/203,5153,5153,4703,485-0.85%118,2001013億4867万-1.11%8.691.6
02/193,4603,5153,4453,515+2.33%152,8001022億2112万-0.34%8.761.62
02/163,4353,4603,4053,435+0.59%107,500998億9460万-2.58%8.561.58
02/153,5453,5453,4003,415-2.43%210,500993億1298万-3.23%8.511.57
02/143,4553,5553,4553,500+1.3%191,9001017億8490万-0.91%8.731.61
02/133,4953,5353,3703,455+0.58%380,6001004億7623万-2.12%8.611.59
02/093,4503,4753,4203,435-0.58%171,300998億9460万-2.5%8.561.58
02/083,4903,4903,4353,455+0.14%103,8001004億7623万-1.79%8.611.59
02/073,4503,4903,4203,450-0.14%184,6001003億3083万-1.65%8.61.59
02/063,4953,5353,4553,455-1.14%137,7001004億7623万-1.2%8.611.59
02/053,5103,5203,4653,495-0.71%191,8001016億3949万+0.29%8.711.61
02/023,6103,6103,4753,520-1.81%219,6001023億6652万+1.35%8.781.62
02/013,6253,6553,5853,585-1.78%135,1001042億5681万+3.73%8.941.65
01/313,6303,6503,6103,650+0.83%81,4001061億4711万+6.29%9.11.68
01/303,6403,6553,6153,620-0.69%71,3001052億7466万+6.16%9.021.67
01/293,6053,6803,6003,645+1.39%151,4001060億170万+7.65%9.091.68
01/263,6003,6403,5853,595+0.14%124,3001045億4763万+6.99%8.961.65
01/253,5603,5903,5503,590+0.56%98,6001044億222万+7.55%8.951.65
01/243,5903,6053,5553,5700%124,7001038億2059万+7.66%8.91.64
01/233,6153,6253,5553,570-1.79%207,9001038億2059万+8.38%8.91.64
01/223,5353,6503,5353,635+3.71%232,8001057億1088万+11.06%9.061.67
01/193,5153,5403,5003,505+0.57%116,5001019億3030万+7.91%8.741.61
01/183,4953,5153,4703,485-0.14%120,0001013億4867万+7.96%8.691.6
01/173,5403,5603,4903,490-1.41%147,4001014億9408万+8.76%8.71.61
01/163,5853,5903,5303,540-0.42%104,2001029億4815万+10.83%8.831.63
01/153,5153,5803,5153,555+1.72%158,8001033億8437万+11.86%8.861.64
01/123,5153,5353,4603,495-0.57%229,7001016億3949万+10.6%8.711.61
01/113,5003,5153,4603,515+1.01%216,4001022億2112万+11.8%8.761.62
01/103,4603,5153,4253,480+0.58%248,3001012億327万+11.25%8.681.6
01/093,3153,4703,3153,460+5.49%514,3001006億2164万+11.08%8.631.59
01/053,3003,3003,2603,280-0.61%245,300953億8699万+5.77%8.181.51
01/043,2203,3003,1953,300+2.96%302,500959億6862万+6.52%8.231.52
2023
12/293,1853,2203,1703,205+0.94%204,500932億588万+3.49%7.991.59
12/283,1603,1903,1553,175+0.16%160,300923億3344万+2.49%7.921.58
12/273,1803,1853,1153,170-0.31%139,800921億8803万+2.19%7.91.57
12/263,1103,1903,0853,180+2.42%261,200913億34万+2.51%7.831.56
12/253,0803,1253,0703,105+1.97%235,200891億4703万+0.1%7.641.52
12/223,0303,0453,0203,045+0.33%97,000874億2438万-2.22%7.491.49
12/213,0053,0352,9973,035+0.66%134,300871億3727万-2.94%7.471.49
12/203,0303,0503,0053,015+0.33%170,400865億6306万-4.01%7.421.48
12/193,0403,0453,0003,005-1.15%171,100862億7595万-4.81%7.391.47
12/183,0503,0553,0003,0400%107,400872億8083万-4.04%7.481.49

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
2007年
8月期
2,460
246,000
10/19
897
89,700
8/24
878,800
8,788
10/16
--+29.33%
10/9
-22.38%
8/9
2008年
8月期
1,380
138,000
11/1
381
38,050
8/29
478,600
4,786
10/26
--+27.33%
4/17
-28.07%
3/14
2009年
8月期
600
60,000
9/16
105
10,500
3/12
1,715,200
17,152
6/15
--+61.03%
6/15
-47.28%
10/17
2010年
8月期
417
41,700
4/19
171
17,060
10/5
1,145,500
11,455
4/16
--+43.39%
4/19
-25.29%
5/25
2011年
3月期
284
28,400
12/24
96
9,640
8/23

9,600
8/9
647,800
6,478
3/15
130億8711万44億2381万+29.87%
11/24
-40.79%
3/15
2012年
3月期
210
20,950
2/27
76
7,580
11/30
1,578,900
15,789
1/20
96億5405万34億9297万+45.01%
1/23
-14.84%
3/26
2013年
3月期
1,680
168,000
3/29
143
14,260
6/4
3,811,300
38,113
3/14
774億1675万65億7120万+66.18%
1/9
-22.05%
6/4
2014年
3月期
2,572
257,200
5/13
920
92,000
6/27
6,865,900
68,659
5/9
1185億2136万423億9488万+28.51%
5/13
-36.35%
6/26
2015年
3月期
1,498
6/27
843
10/17
5,830,200
11/4
690億2993万388億4662万+33.27%
11/4
-13.74%
7/18
2016年
3月期
1,395
4/7
710
2/12
1,023,100
1/29
642億8355万327億1779万+14.21%
3/14
-20.15%
1/21
2017年
3月期
1,143
3/14
598
11/9
805,700
4/4
526億7104万275億5667万+19.49%
3/6
-14.94%
6/16
2018年
3月期
1,787
1/26
838
8/18
1,236,400
11/13
823億4746万386億1621万+23.04%
11/27
-11.96%
8/14
2019年
3月期
1,991
5/31
878
12/25
2,437,500
5/14
917億4806万404億5946万+26.75%
5/14
-20%
12/25
2020年
3月期
1,174
10/23
573
3/19
377,200
3/10
540億9956万264億464万+25.37%
4/14
-29.3%
3/13
2021年
3月期
1,058
6/10

6/8
760
4/2

4/1
915,300
4/2
487億5412万350億2186万+10.4%
10/6
-10.37%
4/2
2022年
3月期
998
3/28
545
11/30
1,609,000
11/30
459億8923万251億1436万+14.82%
3/28
-19.81%
11/30
2023年
3月期
1,701
8/30
882
4/13
929,300
6/2
494億6746万327億579万+22.84%
8/16
-10.21%
12/8
2024年
3月期
3,930
3/25
1,284
4/26
3,214,600
5/17
1142億8990万373億4051万+85.43%
5/17
-6.81%
10/4
最新3,545
2024/5/17
113,3001030億9356万-2.48%
3,635

年間値上がり率

2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
-17%(0.83倍)
2004/12/30 vs 2003/12/30
123%(2.23倍)
2005/12/30 vs 2004/12/30
90%(1.9倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-80%(0.2倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-71%(0.29倍)
2012/12/28 vs 2011/12/30
568%(6.68倍)
2013/12/30 vs 2012/12/28
211%(3.11倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
85%(1.85倍)
2023/12/29 vs 2022/12/30
145%(2.45倍)
2024/05/17 vs 2023/12/29
11%(1.11倍)
過去安値
76円(2011/11/30)
4577%(46.77倍)
3,545円(5/17)