2340 極楽湯 HD

2340
2025/05/02
時価
153億円
PER
22.03倍
2010年以降
赤字-6146.15倍
(2010-2024年)
PBR
4.44倍
2010年以降
赤字-8.21倍
(2010-2024年)
配当 予
0%
ROE
26.66%
ROA
6.15%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
494
始値
494
高値
494
安値
487
終値 -1.01%
489
出来高 -23.54%
45,800

乖離率

株価(5日)
移動平均値
+0.41%
487
株価(25日)
移動平均値
+4.04%
470
出来高(5日)
移動平均値
-4.98%
48,200

2024/12/03~2025/05/02

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
2025
05/02494494487489-1.01%45,800153億6173万+4.04%-4.44
05/01496496489494-0.2%59,900155億1881万+5.11%-4.48
04/30487497486495+2.91%72,900155億5022万+5.32%-4.49
04/28480486480481+0.84%42,000151億1042万+2.34%-4.36
04/25479480477477-0.42%20,400149億8476万+1.27%-4.33
04/24480480475479+0.42%20,800150億4759万+1.48%-4.35
04/23480480474477+0.63%18,000149億8476万+1.06%-4.33
04/22479483474474-1.66%39,300148億9052万+0.21%-4.3
04/21477482476482+1.05%43,100151億2140万+1.9%-4.37
04/18473478471477+0.85%25,700149億6453万+0.85%-4.33
04/17470474468473+1.5%34,600148億3905万0%-4.29
04/16471472466466-0.64%34,700146億1944万-1.48%-4.23
04/15476476469469-0.85%22,700147億1356万-0.85%-4.26
04/14470480466473+2.38%77,400148億3905万0%-4.29
04/11453462448462+0.87%49,600144億9395万-2.33%-4.19
04/10462463453458+2.46%79,100143億6846万-3.17%-4.16
04/09448448438447-0.67%70,800140億2337万-5.5%-4.06
04/08442458440450+5.63%144,500141億1749万-5.06%-4.08
04/07424434416426-5.33%198,100133億6455万-10.32%-3.87
04/04450453439450-1.96%147,000141億1749万-5.46%-4.08
04/03451461449459-1.71%184,100143億9983万-3.77%-4.17
04/02471471465467-0.64%43,800146億5081万-2.1%-4.24
04/01479479469470-1.26%53,600147億4493万-1.47%-4.27
03/31477478473476-1.24%76,700149億3316万-0.21%21.444.32
03/28486488481482-1.63%54,500151億2140万+1.05%21.714.37
03/27494495489490-0.81%76,300153億7237万+2.73%22.074.45
03/26500500490494-1%55,400154億9786万+3.56%22.254.48
03/25499500496499+0.4%43,700156億5472万+4.83%22.484.53
03/24497503497497+0.2%70,900155億9198万+4.19%22.394.51
03/21495497491496+0.61%67,800154億9742万+3.77%22.344.5
03/19485493484493+1.65%68,300154億368万+2.71%22.214.47
03/18486486483485+0.21%26,900151億5372万+0.83%21.854.4
03/17487488481484+0.41%64,200151億2248万+0.41%21.84.39
03/14479485477482+1.05%49,800150億5999万-0.21%21.714.37
03/13477480474477+0.63%49,400149億376万-1.65%21.494.33
03/12476478472474+0.42%49,400148億1003万-2.47%21.354.3
03/11468472461472+1.07%75,700147億4754万-3.48%21.264.28
03/10469475467467+0.21%54,200145億9132万-4.89%21.034.24
03/07464466461466+0.22%38,500145億6007万-5.86%20.994.23
03/06466467462465+0.87%27,900145億2883万-6.44%20.944.22
03/05472472460461-2.33%124,800144億385万-7.8%20.764.18
03/04469472464472+0.64%51,100147億4754万-5.98%21.264.28
03/03469475464469+1.74%76,800146億5381万-6.57%21.124.26
02/28470471461461-2.12%84,000144億385万-8.17%20.764.18
02/27465473463471+1.51%58,800147億1630万-6.18%21.214.27
02/26471472460464-1.28%115,600144億9758万-7.57%20.94.21
02/254734754694700%70,300146億8505万-6.56%21.174.27
02/21475480467470-0.84%138,300146億8505万-6.56%21.174.27
02/20482483473474-1.25%86,900148億1003万-5.95%21.354.3
02/19475480471480+1.48%101,000149億9750万-4.95%21.624.36
02/18494494473473-2.67%226,900147億7879万-6.15%21.34.29
02/17471498470486-5.63%658,600151億8497万-3.57%21.894.41
02/14532534513515-3.56%291,200160億9107万+2.39%23.24.67
02/13528537523534+1.14%146,600166億8472万+6.59%24.054.85
02/12521531516528+1.34%243,900164億9725万+6.02%23.784.79
02/10521534518521+0.19%163,200162億7854万+5.04%23.474.73
02/07517532517520+1.17%167,500162億4729万+5.26%23.424.72
02/06517522510514-0.58%68,900160億5982万+4.68%23.154.66
02/05520524508517-0.19%173,100161億5356万+5.73%23.294.69
02/04530535518518-1.89%89,600161億8480万+6.37%23.334.7
02/03537543518528-2.04%257,800164億9725万+9.09%23.784.79
01/31550550518539-2.36%260,800168億4094万+12.06%24.284.89
01/30528556527552+4.74%223,400172億4712万+15.48%24.865.01
01/29523540523527+0.38%217,800164億6600万+10.95%23.744.78
01/28513525507525+1.35%256,200164億352万+10.99%23.654.76
01/27480522479518+9.05%406,000161億8480万+10.21%23.334.7
01/24466475465475+2.37%142,900148億4128万+1.5%21.394.31
01/23470470464464-1.28%99,800144億9758万-0.85%20.94.21
01/22477480466470-1.47%194,800146億8505万+0.21%21.174.27
01/21480483476477-0.63%152,400149億376万+1.92%21.494.33
01/20480486478480-0.41%202,400149億9750万+2.56%21.624.36
01/17483486475482-0.21%193,800150億5999万+3.21%21.714.37
01/16485491482483-0.82%173,500150億9123万+3.43%21.764.38
01/15470491470487+3.4%282,000152億1621万+4.51%21.944.42
01/14471474468471-0.63%135,600147億1630万+1.07%21.214.27
01/10462474459474+3.04%223,500148億1003万+1.94%21.354.3
01/09462462457460-0.65%61,500143億7260万-1.08%20.724.17
01/08466468459463-1.07%117,800144億6634万-0.22%20.854.2
01/074684724634680%140,300146億2256万+0.86%21.084.25
01/06465470463468+1.52%172,200146億2256万+1.3%21.084.25
2024
12/30464470457461-0.22%120,900144億385万0%20.764.16
12/27460466458462+0.87%127,500144億3509万+0.43%20.814.17
12/26455458451458+0.22%85,000143億1011万-0.22%20.634.13
12/25452457450457+1.56%48,600142億7887万-0.22%20.584.12
12/24459459450450-1.96%118,000140億6016万-1.53%20.274.06
12/23466468455459-1.5%133,800142億8559万+0.44%20.674.13
12/20466469463466-0.21%71,700145億345万+2.19%20.994.19
12/19463467458467-0.64%110,800145億3458万+2.41%21.034.2
12/184664754654700%135,000146億2795万+3.52%21.174.23
12/17467471459470+1.08%142,600146億2795万+3.98%21.174.23
12/16468473457465-0.43%119,900144億7233万+3.33%20.944.18
12/13479479462467-3.11%117,400145億3458万+4.47%21.034.2
12/12464486461482+4.33%196,200150億143万+8.31%21.714.33
12/11465469460462-0.43%44,900143億7896万+4.29%20.814.15
12/10471471461464-1.07%73,700144億4121万+5.45%20.94.17
12/09472480467469-0.21%90,000145億9682万+7.08%21.124.22
12/064744834704700%133,300146億2795万+7.8%21.174.23
12/05468479467470+1.08%102,500146億2795万+8.55%21.174.23
12/04460468451465+1.97%113,000144億7233万+7.89%20.944.18
12/03466468456456-1.94%103,900141億9222万+6.54%20.544.1

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
698
7/4
308
3/24
262,200
7/4
--+11.25%
2/15
-31.24%
3/24
2009年
3月期
405
4/2
185
10/10
118,200
11/25
--+7.31%
11/12
-26.76%
10/10
2010年
3月期
403
12/2
194
4/22
922,700
12/2
--+50.21%
12/2
-15.8%
10/5
2011年
3月期
300
4/1
169
3/15
111,400
9/3
34億5870万19億4840万+6.54%
9/9
-27.37%
3/15
2012年
3月期
241
3/12
180
11/24
97,600
3/12
27億7848万20億7522万+8.16%
2/27
-5.65%
8/9
2013年
3月期
328
2/18
197
6/5

6/4
1,725,000
5/23
37億8151万22億7121万+27.04%
5/23
-12.27%
6/4
2014年
3月期
454
3/11
263
4/2
168,400
11/29
52億8683万30億3212万+13.52%
12/5
-5.88%
4/11
2015年
3月期
709
1/16
400
5/19

4/14
777,700
1/15
94億7819万46億9120万+41.07%
1/15
-11.27%
10/14
2016年
3月期
724
8/20
493
6/4
2,078,000
7/31
99億2632万67億5922万+20.62%
8/20
-9.61%
9/8
2017年
3月期
1,474
10/4
495
6/24
15,748,100
9/6
211億1460万70億2360万+58.11%
8/9
-24.02%
11/9
2018年
3月期
879
4/3
670
3/28
518,900
11/24
131億3102万121億3852万+5.17%
7/28
-7.57%
11/17
2019年
3月期
799
5/21
457
12/25
1,618,700
5/21
145億4779万84億2017万+16.95%
5/21
-21.05%
12/25
2020年
3月期
597
4/16
316
3/17

3/13
208,000
2/14
110億951万58億5728万+6.6%
3/27
-18.97%
3/13
2021年
3月期
454
7/1
299
12/25
1,082,300
7/1
84億2723万55億5009万+10.68%
3/10
-14.2%
7/31
2022年
3月期
348
4/1
263
12/28
499,500
6/3
64億5964万53億7929万+6.18%
6/8
-7.23%
12/2
2023年
3月期
293
4/5

4/4
208
10/3
1,317,400
8/31
60億5414万43億5668万+15.67%
4/19
-18.96%
8/31
2024年
3月期
478
9/7
252
4/6

4/5
1,125,100
5/29
147億5504万56億6533万+20.22%
5/26
-14.29%
10/4
最新489
2025/5/2
45,800153億6173万+4.04%
470

年間値上がり率

2003/12/30 vs 2002/12/30
-12%(0.88倍)
2004/12/30 vs 2003/12/30
72%(1.72倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
-18%(0.82倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
79%(1.79倍)
2024/12/30 vs 2023/12/29
16%(1.16倍)
2025/05/02 vs 2024/12/30
6%(1.06倍)
過去安値
169円(2011/03/15)
189%(2.89倍)
489円(5/2)