2268 B-Rサーティワンアイスクリーム

2268
2024/05/17
時価
387億円
PER 予
31.2倍
2009年以降
赤字-229.67倍
(2009-2023年)
PBR
3.12倍
2009年以降
1.98-4.68倍
(2009-2023年)
配当 予
1%
ROE 予
10%
ROA 予
6.17%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,010
始値
4,015
高値
4,015
安値
4,005
終値 +0.12%
4,015
出来高 -57.89%
1,600

乖離率

株価(5日)
移動平均値
+0.05%
4,013
株価(25日)
移動平均値
+0.27%
4,004
出来高(5日)
移動平均値
-56.52%
3,680

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
05/174,0154,0154,0054,015+0.12%1,600387億2288万+0.27%31.23.12
05/164,0254,0254,0104,010-0.25%3,800386億7466万+0.17%31.163.12
05/154,0154,0204,0104,020+0.25%5,500387億7110万+0.45%31.243.12
05/144,0104,0104,0054,0100%3,800386億7466万+0.22%31.163.12
05/134,0104,0104,0054,010+0.25%3,700386億7466万+0.25%31.163.12
05/104,0104,0104,0004,000-0.12%3,700385億7821万0%31.083.11
05/094,0004,0104,0004,005+0.13%2,300386億2643万+0.15%31.123.11
05/084,0004,0104,0004,000-0.12%3,000385億7821万+0.03%31.083.11
05/074,0054,0054,0004,0050%3,600386億2643万+0.15%31.123.11
05/024,0054,0054,0004,0050%2,500386億2643万+0.15%31.123.11
05/014,0054,0054,0004,005+0.13%2,400386億2643万+0.18%31.123.11
04/304,0004,0054,0004,0000%2,300385億7821万+0.08%31.083.11
04/264,0004,0003,9954,0000%1,400385億7821万+0.1%31.083.11
04/254,0004,0003,9954,000+0.13%1,900385億7821万+0.15%31.083.11
04/243,9954,0003,9953,9950%2,800385億2999万+0.05%31.043.11
04/233,9953,9953,9903,9950%3,300385億2999万+0.1%31.043.11
04/224,0004,0003,9903,995-0.13%7,200385億2999万+0.15%31.043.11
04/194,0104,0104,0004,0000%5,300385億7821万+0.33%31.083.11
04/184,0104,0104,0004,0000%4,100385億7821万+0.4%31.083.11
04/174,0054,0104,0004,000-0.12%2,400385億7821万+0.48%31.083.11
04/164,0104,0104,0004,005-0.12%2,100386億2643万+0.68%31.123.11
04/154,0054,0104,0004,010+0.25%4,400386億7466万+0.88%31.163.12
04/124,0054,0054,0004,000-0.12%2,400385億7821万+0.7%31.083.11
04/114,0004,0053,9954,005+0.13%4,000386億2643万+0.91%31.123.11
04/104,0004,0053,9954,000+0.13%6,100385億7821万+0.83%31.083.11
04/093,9904,0003,9903,995+0.13%2,300385億2999万+0.71%31.043.11
04/083,9904,0003,9853,9900%4,200384億8177万+0.58%31.013.1
04/053,9903,9953,9853,990-0.13%8,700384億8177万+0.53%31.013.1
04/043,9954,0003,9903,9950%3,700385億2999万+0.6%31.043.11
04/034,0004,0003,9903,9950%4,800385億2999万+0.58%31.043.11
04/024,0004,0003,9953,995-0.13%2,200385億2999万+0.53%31.043.11
04/013,9954,0003,9904,000+0.13%6,700385億7821万+0.6%31.083.11
03/293,9954,0003,9903,9950%6,200385億2999万+0.43%31.043.11
03/283,9903,9953,9853,995+0.13%8,600385億2999万+0.38%31.043.11
03/273,9853,9903,9753,990+0.25%13,000384億8177万+0.23%31.013.1
03/263,9703,9803,9703,980+0.25%5,800383億8532万-0.08%30.933.09
03/253,9753,9753,9653,970+0.13%5,700382億8887万-0.38%30.853.09
03/223,9703,9703,9603,9650%7,700382億4065万-0.58%30.813.08
03/213,9553,9653,9503,965+0.38%10,400382億4065万-0.65%30.813.08
03/193,9503,9503,9453,9500%10,900380億9598万-1.1%30.693.07
03/183,9353,9503,9303,950+0.51%14,100380億9598万-1.2%30.693.07
03/153,9303,9303,9253,9300%6,900379億309万-1.82%30.543.05
03/143,9253,9303,9253,930+0.13%2,900379億309万-1.92%30.543.05
03/133,9303,9353,9253,925-0.13%7,600378億5487万-2.17%30.53.05
03/123,9303,9303,9203,930+0.26%6,200379億309万-2.17%30.543.05
03/113,9353,9353,9203,920-0.38%20,900378億665万-2.54%30.463.05
03/083,9353,9353,9303,9350%10,100379億5131万-2.28%30.583.06
03/073,9453,9453,9303,935-0.25%30,200379億5131万-2.41%30.583.06
03/063,9053,9453,9003,945-1.38%158,100380億4776万-2.28%30.663.07
03/054,0054,0054,0004,000-0.25%27,000385億7821万-1.01%31.083.11
03/044,0204,0204,0104,010-0.25%8,200386億7466万-0.82%31.163.12
03/014,0254,0304,0204,020-0.5%4,000387億7110万-0.59%31.243.12
02/294,0254,0404,0254,040+0.37%4,500389億6399万-0.12%31.393.14
02/284,0304,0354,0254,025-0.37%8,200388億1932万-0.52%31.283.13
02/274,0504,0504,0404,040-0.25%1,700389億6399万-0.17%31.393.14
02/264,0554,0554,0454,0500%2,800390億6044万+0.07%31.473.15
02/224,0454,0504,0454,050+0.25%900390億6044万+0.1%31.473.15
02/214,0454,0504,0404,0400%3,700389億6399万-0.15%31.393.14
02/204,0354,0404,0354,040+0.12%1,400389億6399万-0.15%31.393.14
02/194,0404,0404,0354,0350%1,400389億1577万-0.27%31.363.14
02/164,0404,0404,0354,035-0.12%2,800389億1577万-0.27%31.363.14
02/154,0454,0504,0354,0400%1,900389億6399万-0.15%31.393.14
02/144,0504,0504,0404,0400%1,600389億6399万-0.17%31.393.14
02/134,0504,0504,0404,040-0.37%5,700389億6399万-0.17%31.393.14
02/094,0454,0554,0454,0550%3,200391億866万+0.2%31.513.15
02/084,0554,0554,0454,055+0.12%1,700391億866万+0.22%31.513.15
02/074,0554,0554,0504,050-0.12%1,200390億6044万+0.12%31.473.15
02/064,0554,0554,0504,055+0.12%1,800391億866万+0.27%31.513.15
02/054,0554,0554,0454,050+0.12%1,600390億6044万+0.15%31.473.15
02/024,0554,0554,0454,045-0.12%2,900390億1222万0%31.433.14
02/014,0554,0554,0454,050-0.12%1,400390億6044万+0.1%31.473.15
01/314,0504,0554,0454,055+0.12%1,200391億866万+0.22%31.513.15
01/304,0454,0554,0454,050+0.12%1,600390億6044万+0.1%31.473.15
01/294,0504,0504,0454,045-0.12%1,400390億1222万-0.02%31.433.14
01/264,0504,0504,0404,0500%2,200390億6044万+0.07%31.473.15
01/254,0504,0504,0404,0500%1,700390億6044万+0.07%31.473.15
01/244,0454,0504,0404,050+0.12%1,400390億6044万+0.07%31.473.15
01/234,0504,0504,0454,045-0.12%1,900390億1222万-0.07%31.433.14
01/224,0504,0504,0404,050+0.12%3,200390億6044万+0.02%31.473.15
01/194,0404,0454,0354,045+0.25%1,500390億1222万-0.12%31.433.14
01/184,0354,0454,0354,035-0.25%2,900389億1577万-0.39%31.363.14
01/174,0454,0504,0404,045+0.12%1,900390億1222万-0.17%31.433.14
01/164,0404,0454,0404,0400%2,900389億6399万-0.32%31.393.14
01/154,0454,0504,0404,0400%2,800389億6399万-0.37%31.393.14
01/124,0404,0454,0354,0400%2,900389億6399万-0.39%31.393.14
01/114,0454,0504,0404,040-0.12%3,900389億6399万-0.42%31.393.14
01/104,0504,0554,0454,0450%3,000390億1222万-0.34%31.433.14
01/094,0504,0504,0454,045+0.12%5,400390億1222万-0.37%31.433.14
01/054,0354,0504,0354,040+0.12%1,200389億6399万-0.52%31.393.14
01/044,0354,0454,0354,0350%3,600389億1577万-0.66%31.363.14
2023
12/294,0304,0454,0304,035+0.25%4,000389億1577万-0.69%32.353.14
12/284,0004,0404,0004,025-0.86%10,400388億1932万-0.98%32.273.13
12/274,0754,0754,0604,060-0.25%20,000391億5688万-0.15%32.553.16
12/264,0604,0704,0604,070+0.25%7,100392億5333万+0.1%32.633.17
12/254,0654,0654,0604,060+0.12%4,300391億5688万-0.12%32.553.16
12/224,0604,0654,0554,055-0.12%5,600391億866万-0.27%32.513.16
12/214,0554,0604,0554,060+0.12%2,900391億5688万-0.12%32.553.16
12/204,0654,0654,0554,0550%3,300391億866万-0.25%32.513.16
12/194,0554,0604,0504,055+0.12%3,500391億866万-0.25%32.513.16
12/184,0604,0604,0504,050-0.25%4,800390億6044万-0.34%32.473.15

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
12月期
2,440
6/23

6/20

他4件
1,850
1/18
9,600
1/16
--+9.14%
2/18
-10.4%
10/10
2009年
12月期
2,345
6/22
1,968
2/24
8,400
7/30
--+5.94%
4/14
-4.1%
6/29
2010年
12月期
2,580
6/21
2,200
1/4
8,900
12/28
248億8294万212億1801万+5.29%
4/2
-4.49%
6/29
2011年
12月期
2,999
5/18
2,070
3/14
10,200
3/14
289億2401万199億6422万+8.88%
5/19
-11.26%
3/15
2012年
12月期
3,305
5/28

5/2
2,725
1/6
9,500
12/25
318億7525万262億8140万+6.44%
4/26
-5.14%
6/29
2013年
12月期
5,450
5/9
3,200
1/18

1/17

他6件
22,900
5/9
525億6281万308億6257万+24.18%
5/9
-13.25%
6/7
2014年
12月期
4,370
5/12

5/8
3,980
2/7
21,200
6/26
421億4670万383億8532万+2.89%
4/1
-3.4%
7/1
2015年
12月期
4,385
5/28
3,995
8/25
16,500
6/26
422億9136万385億2999万+1.92%
5/28
-3.48%
12/28
2016年
12月期
4,180
5/30
3,850
6/28
16,500
6/27
403億1423万371億3153万+2.27%
10/21
-4.64%
6/28
2017年
12月期
4,160
6/27
3,970
1/19
10,900
6/28
401億2134万382億8887万+1.88%
5/30
-2.02%
7/5
2018年
12月期
4,155
5/29

5/28
3,870
12/26
6,500
12/25
400億7312万373億2442万+1.26%
4/2
-2.23%
12/26
2019年
12月期
4,070
5/29
3,935
6/27

1/4
6,300
12/27
392億5333万379億5131万+1.3%
3/11
-1.27%
6/27
2020年
12月期
4,050
6/26
3,230
3/13
6,600
6/26
390億6044万311億5190万+5.17%
5/12
-17.22%
3/13
2021年
12月期
4,150
9/22
3,900
1/7

1/6
9,200
6/28
400億2489万376億1376万+1.69%
10/22
-1.79%
7/2
2022年
12月期
4,290
7/25
3,920
3/2
39,700
7/25
413億7513万378億665万+1.47%
10/21
-1.79%
3/3
2023年
12月期
4,230
6/28
3,955
3/6
86,300
11/9
407億9646万381億4421万+3.47%
4/17
-3.3%
11/9
最新4,015
2024/5/17
1,600387億2288万+0.27%
4,004

年間値上がり率

1988/12/26 vs 1987/12/28
-38%(0.62倍)
1989/12/29 vs 1988/12/26
57%(1.57倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/27 vs 1990/12/28
-4%(0.96倍)
1992/12/24 vs 1991/12/27
-42%(0.58倍)
1993/12/28 vs 1992/12/24
-5%(0.95倍)
1994/12/29 vs 1993/12/28
21%(1.21倍)
1995/12/29 vs 1994/12/29
-15%(0.85倍)
1996/12/20 vs 1995/12/29
2%(1.02倍)
1997/12/25 vs 1996/12/20
-27%(0.73倍)
1998/12/25 vs 1997/12/25
-15%(0.85倍)
1999/12/27 vs 1998/12/25
8%(1.08倍)
2000/12/29 vs 1999/12/27
-5%(0.95倍)
2001/12/26 vs 2000/12/29
13%(1.13倍)
2002/12/25 vs 2001/12/26
3%(1.03倍)
2003/12/24 vs 2002/12/25
30%(1.3倍)
2004/12/30 vs 2003/12/24
48%(1.48倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/05/17 vs 2023/12/29
0%(1倍)
過去安値
630円(1998/02/05)
537%(6.37倍)
4,015円(5/17)