- 2384
- 2026/10/29
- 時価
- 2335億円
- PER 予
- 16.11倍
- 2009年以降
- 赤字-17.45倍
（2009-2025年） - PBR
- 2.23倍
- 2009年以降
- 0.23-2.88倍
（2009-2025年） - 配当 予
- 2.04%
- ROE 予
- 13.87%
- ROA 予
- 4.06%
- 資料
- Link
- CSV,JSON
SBS HD（2384）の株価チャート
株価
10/29
- 前日 (10/28)
- 5,820
- 始値
- 5,820
- 高値
- 5,920
- 安値
- 5,760
- 終値 +1.03%
- 5,880
- 出来高 +235%
- 227,800
乖離率
- 株価（5日）
移動平均値 - +1.03%
5,820 - 株価（25日）
移動平均値 - +7.38%
5,476 - 出来高（5日）
移動平均値 - +58.28%
143,920
2026/06/04～2026/10/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/29 | 5,820 | 5,920 | 5,760 | 5,880 | +1.03% | 227,800 | - | +7.38% | - | - |
| 10/28 | 5,760 | 5,850 | 5,730 | 5,820 | +1.04% | 68,000 | - | +6.77% | - | - |
| 10/27 | 5,650 | 5,820 | 5,570 | 5,760 | +1.59% | 126,500 | - | +6.18% | - | - |
| 10/26 | 6,000 | 6,000 | 5,670 | 5,670 | -5.03% | 110,300 | - | +5.04% | - | - |
| 10/23 | 5,850 | 5,990 | 5,840 | 5,970 | +2.58% | 187,000 | - | +11.24% | - | - |
| 10/22 | 5,600 | 5,910 | 5,600 | 5,820 | +3.93% | 159,300 | - | +9.32% | - | - |
| 10/21 | 5,520 | 5,600 | 5,460 | 5,600 | +2.38% | 68,900 | - | +6% | - | - |
| 10/20 | 5,630 | 5,650 | 5,380 | 5,470 | -3.19% | 50,800 | - | +4.13% | - | - |
| 10/19 | 5,580 | 5,660 | 5,530 | 5,650 | +1.07% | 102,900 | - | +8.07% | - | - |
| 10/16 | 5,680 | 5,750 | 5,420 | 5,590 | -1.58% | 260,600 | - | +7.48% | - | - |
| 10/15 | 5,480 | 5,690 | 5,480 | 5,680 | +2.34% | 162,600 | - | +9.72% | - | - |
| 10/14 | 5,460 | 5,570 | 5,410 | 5,550 | +1.83% | 97,300 | - | +7.75% | - | - |
| 10/13 | 5,400 | 5,470 | 5,390 | 5,450 | +1.68% | 49,800 | - | +6.32% | - | - |
| 10/09 | 5,240 | 5,370 | 5,220 | 5,360 | +3.28% | 65,100 | - | +5% | - | - |
| 10/08 | 5,190 | 5,230 | 5,160 | 5,190 | 0% | 50,600 | - | +1.76% | - | - |
| 10/07 | 5,140 | 5,220 | 5,090 | 5,190 | 0% | 68,200 | - | +1.72% | - | - |
| 10/06 | 5,150 | 5,220 | 5,140 | 5,190 | +0.58% | 48,200 | - | +1.74% | - | - |
| 10/05 | 5,120 | 5,220 | 5,100 | 5,160 | +0.98% | 83,700 | - | +1.14% | - | - |
| 10/02 | 5,120 | 5,160 | 5,070 | 5,110 | -1.16% | 158,700 | - | +0.18% | - | - |
| 10/01 | 5,190 | 5,230 | 5,110 | 5,170 | -1.15% | 155,400 | - | +1.35% | - | - |
| 09/30 | 5,310 | 5,330 | 5,030 | 5,230 | -1.51% | 207,000 | - | +2.59% | - | - |
| 09/29 | 5,330 | 5,400 | 5,110 | 5,310 | -0.93% | 185,300 | - | +4.2% | - | - |
| 09/28 | 5,450 | 5,480 | 5,340 | 5,360 | -0.56% | 92,800 | - | +5.43% | - | - |
| 09/25 | 5,330 | 5,410 | 5,330 | 5,390 | +1.32% | 78,900 | - | +6.4% | - | - |
| 09/24 | 5,200 | 5,330 | 5,150 | 5,320 | +1.14% | 218,100 | - | +5.35% | - | - |
| 09/18 | 5,110 | 5,280 | 5,100 | 5,260 | +1.54% | 136,000 | - | +4.49% | - | - |
| 09/17 | 5,060 | 5,190 | 5,060 | 5,180 | +2.17% | 91,500 | - | +3.21% | - | - |
| 09/16 | 4,950 | 5,100 | 4,935 | 5,070 | +3.15% | 84,300 | - | +1.3% | - | - |
| 09/15 | 4,925 | 4,940 | 4,895 | 4,915 | +0.82% | 26,100 | - | -1.62% | - | - |
| 09/14 | 4,830 | 4,875 | 4,830 | 4,875 | +1.35% | 33,300 | - | -2.42% | - | - |
| 09/11 | 4,770 | 4,830 | 4,770 | 4,810 | -0.62% | 48,300 | - | -3.51% | - | - |
| 09/10 | 4,840 | 4,850 | 4,790 | 4,840 | -0.41% | 61,400 | - | -2.48% | - | - |
| 09/09 | 4,935 | 4,955 | 4,830 | 4,860 | -2.31% | 43,800 | - | -1.6% | - | - |
| 09/08 | 4,980 | 5,070 | 4,935 | 4,975 | -0.1% | 54,800 | - | +1.22% | - | - |
| 09/07 | 4,990 | 5,020 | 4,950 | 4,980 | -0.99% | 46,400 | - | +1.86% | - | - |
| 09/04 | 5,000 | 5,090 | 4,955 | 5,030 | +1.93% | 48,800 | - | +3.33% | - | - |
| 09/03 | 4,920 | 4,985 | 4,830 | 4,935 | +0.3% | 110,100 | - | +1.82% | - | - |
| 09/02 | 5,160 | 5,190 | 4,905 | 4,920 | -6.11% | 105,600 | - | +1.8% | - | - |
| 09/01 | 5,260 | 5,350 | 5,200 | 5,240 | +0.19% | 81,600 | - | +8.8% | - | - |
| 08/31 | 5,170 | 5,270 | 5,120 | 5,230 | +1.16% | 93,600 | - | +9.23% | - | - |
| 08/28 | 5,210 | 5,230 | 5,150 | 5,170 | -0.77% | 65,700 | - | +8.73% | - | - |
| 08/27 | 5,230 | 5,260 | 5,160 | 5,210 | +1.36% | 57,100 | - | +10.22% | - | - |
| 08/26 | 5,130 | 5,160 | 5,090 | 5,140 | +0.59% | 41,900 | - | +9.29% | - | - |
| 08/25 | 5,030 | 5,130 | 5,020 | 5,110 | +0.59% | 43,800 | - | +9.09% | - | - |
| 08/24 | 5,160 | 5,160 | 5,040 | 5,080 | -2.12% | 57,800 | - | +8.97% | - | - |
| 08/21 | 5,100 | 5,220 | 5,050 | 5,190 | +3.8% | 104,400 | - | +11.85% | - | - |
| 08/20 | 4,925 | 5,000 | 4,880 | 5,000 | +1.63% | 58,400 | - | +8.58% | - | - |
| 08/19 | 4,990 | 5,040 | 4,900 | 4,920 | -1.3% | 62,300 | - | +7.52% | - | - |
| 08/18 | 4,920 | 4,995 | 4,915 | 4,985 | +1.01% | 60,800 | - | +9.66% | - | - |
| 08/17 | 4,915 | 4,990 | 4,880 | 4,935 | +1.44% | 59,700 | - | +9.35% | - | - |
| 08/14 | 4,820 | 4,895 | 4,800 | 4,865 | +0.41% | 50,700 | - | +8.57% | - | - |
| 08/13 | 4,860 | 4,885 | 4,730 | 4,845 | +0.31% | 66,900 | - | +8.66% | - | - |
| 08/12 | 4,795 | 4,855 | 4,720 | 4,830 | -1.83% | 101,800 | - | +8.96% | - | - |
| 08/10 | 4,670 | 4,985 | 4,650 | 4,920 | +6.96% | 192,100 | - | +11.51% | - | - |
| 08/07 | 4,340 | 4,645 | 4,255 | 4,600 | +7.73% | 214,100 | - | +4.83% | - | - |
| 08/06 | 4,235 | 4,275 | 4,200 | 4,270 | +0.83% | 63,100 | - | -2.47% | - | - |
| 08/05 | 4,255 | 4,280 | 4,210 | 4,235 | -0.47% | 60,400 | - | -3.31% | - | - |
| 08/04 | 4,250 | 4,285 | 4,205 | 4,255 | -1.85% | 86,100 | - | -2.94% | - | - |
| 08/03 | 4,520 | 4,520 | 4,250 | 4,335 | -2.8% | 67,600 | - | -1.19% | - | - |
| 07/31 | 4,515 | 4,530 | 4,420 | 4,460 | -0.89% | 84,000 | - | +1.73% | - | - |
| 07/30 | 4,500 | 4,515 | 4,430 | 4,500 | -1.53% | 81,500 | - | +2.93% | - | - |
| 07/29 | 4,430 | 4,570 | 4,395 | 4,570 | +1.56% | 102,900 | - | +4.72% | - | - |
| 07/28 | 4,570 | 4,575 | 4,465 | 4,500 | -0.88% | 93,200 | - | +3.26% | - | - |
| 07/27 | 4,460 | 4,540 | 4,400 | 4,540 | +2.83% | 82,200 | - | +4.32% | - | - |
| 07/24 | 4,400 | 4,475 | 4,375 | 4,415 | -0.9% | 93,300 | - | +1.73% | - | - |
| 07/23 | 4,550 | 4,570 | 4,360 | 4,455 | -3.36% | 113,600 | - | +2.82% | - | - |
| 07/22 | 4,670 | 4,680 | 4,595 | 4,610 | -1.5% | 94,000 | - | +6.54% | - | - |
| 07/21 | 4,585 | 4,735 | 4,560 | 4,680 | +2.63% | 153,100 | - | +8.26% | - | - |
| 07/17 | 4,485 | 4,635 | 4,470 | 4,560 | +0.55% | 223,800 | - | +5.6% | - | - |
| 07/16 | 4,350 | 4,545 | 4,315 | 4,535 | +5.47% | 202,800 | - | +5.07% | - | - |
| 07/15 | 4,300 | 4,310 | 4,235 | 4,300 | +0.58% | 74,500 | - | -0.37% | - | - |
| 07/14 | 4,220 | 4,310 | 4,185 | 4,275 | +2.27% | 56,900 | - | -1.18% | - | - |
| 07/13 | 4,210 | 4,250 | 4,140 | 4,180 | +0.6% | 54,200 | - | -3.62% | - | - |
| 07/10 | 4,190 | 4,190 | 4,135 | 4,155 | +0.36% | 78,100 | - | -4.5% | - | - |
| 07/09 | 4,230 | 4,240 | 4,100 | 4,140 | -3.72% | 79,800 | - | -5.18% | - | - |
| 07/08 | 4,220 | 4,325 | 4,195 | 4,300 | +2.26% | 100,300 | - | -1.89% | - | - |
| 07/07 | 4,325 | 4,330 | 4,205 | 4,205 | -2.21% | 74,400 | - | -4.37% | - | - |
| 07/06 | 4,320 | 4,345 | 4,275 | 4,300 | -0.35% | 52,500 | - | -2.6% | - | - |
| 07/03 | 4,350 | 4,380 | 4,280 | 4,315 | -0.8% | 65,200 | - | -2.68% | - | - |
| 07/02 | 4,320 | 4,395 | 4,285 | 4,350 | +0.23% | 82,600 | - | -2.4% | - | - |
| 07/01 | 4,350 | 4,400 | 4,310 | 4,340 | +0.46% | 122,300 | - | -2.97% | - | - |
| 06/30 | 4,375 | 4,380 | 4,280 | 4,320 | -0.46% | 108,200 | - | -3.7% | - | - |
| 06/29 | 4,395 | 4,440 | 4,290 | 4,340 | +1.88% | 134,200 | - | -3.68% | - | - |
| 06/26 | 4,220 | 4,340 | 4,155 | 4,260 | +2.65% | 183,100 | - | -5.9% | - | - |
| 06/25 | 4,305 | 4,330 | 4,125 | 4,150 | -3.49% | 116,400 | - | -8.83% | - | - |
| 06/24 | 4,430 | 4,465 | 4,300 | 4,300 | -3.04% | 86,400 | - | -6.15% | - | - |
| 06/23 | 4,315 | 4,495 | 4,305 | 4,435 | +2.31% | 165,400 | - | -3.65% | - | - |
| 06/22 | 4,280 | 4,390 | 4,220 | 4,335 | +1.88% | 85,400 | - | -6.19% | - | - |
| 06/19 | 4,220 | 4,310 | 4,210 | 4,255 | +0.47% | 92,500 | - | -8.46% | - | - |
| 06/18 | 4,300 | 4,315 | 4,220 | 4,235 | -1.51% | 65,500 | - | -9.08% | - | - |
| 06/17 | 4,475 | 4,475 | 4,300 | 4,300 | -4.76% | 139,800 | - | -7.94% | - | - |
| 06/16 | 4,500 | 4,550 | 4,450 | 4,515 | -0.66% | 104,500 | - | -3.48% | - | - |
| 06/15 | 4,595 | 4,635 | 4,530 | 4,545 | +0.44% | 92,200 | - | -2.8% | - | - |
| 06/12 | 4,575 | 4,595 | 4,500 | 4,525 | +0.22% | 80,000 | - | -3.13% | - | - |
| 06/11 | 4,605 | 4,630 | 4,475 | 4,515 | -0.99% | 76,700 | - | -3.32% | - | - |
| 06/10 | 4,695 | 4,715 | 4,520 | 4,560 | +0.11% | 93,000 | - | -2.25% | - | - |
| 06/09 | 4,560 | 4,660 | 4,545 | 4,555 | +0.66% | 80,200 | - | -2.06% | - | - |
| 06/08 | 4,540 | 4,640 | 4,500 | 4,525 | -0.33% | 63,900 | - | -2.37% | - | - |
| 06/05 | 4,500 | 4,630 | 4,500 | 4,540 | -0.55% | 91,400 | - | -1.67% | - | - |
| 06/04 | 4,680 | 4,690 | 4,565 | 4,565 | -1.62% | 98,700 | - | -0.72% | - | - |
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 | 453 136,000 1/4 | 154 46,300 10/9 | 846,600 2,822 2/29 | - | - | +23.5% 4/16 | -28.36% 2/12 |
| 2009年 12月期 | 301 90,200 7/6 | 118 35,500 2/4 | 319,500 1,065 7/6 | - | - | +34.62% 7/3 | -17.56% 11/17 |
| 2010年 12月期 | 343 103,000 12/29 | 160 48,100 2/9 | 548,400 1,828 2/25 | 134億6045万 | 62億8590万 | +31.83% 1/11 | -15.83% 6/30 |
| 2011年 12月期 | 408 122,500 1/11 | 193 58,000 11/30 57,800 11/24 他2件 | 257,100 857 3/14 | 160億879万 | 75億5353万 | +16.9% 12/19 | -40.63% 3/15 |
| 2012年 12月期 | 370 1,110 12/17 1,110 12/14 | 212 637 2/10 | 130,800 43,600 11/13 | 145億592万 | 83億2457万 | +12.67% 10/25 | -5.31% 11/13 |
| 2013年 12月期 | 570 1,710 12/10 | 307 920 2/27 | 887,100 295,700 12/16 | 223億4696万 | 120億2292万 | +18.23% 3/29 | -13.09% 2/18 |
| 2014年 12月期 | 1,217 10/1 | 509 1,527 2/5 | 1,213,400 10/1 | 482億1291万 | 201億6311万 | +31.59% 10/1 | -12.11% 10/17 |
| 2015年 12月期 | 1,226 12/3 | 781 2/17 | 802,000 2/16 | 144億8007万 | 310億819万 | +13.77% 10/7 | -20.02% 1/21 |
| 2016年 12月期 | 1,005 9/1 | 592 3/1 | 1,944,200 3/1 | 118億6988万 | 69億9201万 | +27.01% 8/31 | -21.32% 2/12 |
| 2017年 12月期 | 1,164 12/28 | 761 9/8 9/6 | 761,600 2/15 | 137億4780万 | 89億8804万 | +14.84% 12/20 | -8.54% 8/15 |
| 2018年 12月期 | 1,648 9/27 | 1,022 2/6 | 777,700 11/13 | 194億6424万 | 120億7066万 | +22.45% 2/28 | -8.51% 11/13 |
| 2019年 12月期 | 2,039 12/11 | 1,372 1/4 | 613,300 2/14 | 809億8540万 | 162億445万 | +21.19% 2/18 | -13.52% 6/18 |
| 2020年 12月期 | 2,655 12/28 | 1,225 3/17 | 1,390,100 8/7 | 1054億5182万 | 486億5479万 | +24.65% 5/29 | -24.73% 3/13 |
| 2021年 12月期 | 4,405 9/27 | 2,370 1/22 | 511,100 2/12 | 1749億5867万 | 941億3213万 | +14.03% 2/12 | -13.32% 11/12 |
| 2022年 12月期 | 3,675 1/25 | 2,510 6/20 | 248,600 8/8 | 1459億6438万 | 996億9268万 | +5.87% 8/19 | -13.16% 6/20 |
| 2023年 12月期 | 3,425 7/31 | 2,366 12/28 | 195,800 11/10 | 1360億3483万 | 939億7326万 | +10.72% 2/17 | -9.7% 10/16 |
| 2024年 12月期 | 2,833 4/15 | 2,173 2/15 | 338,700 2/20 | 1125億2166万 | 863億764万 | +10.54% 4/12 | -12.54% 2/15 |
| 2025年 12月期 | 3,855 12/26 | 2,245 1/15 1/14 | 382,800 7/2 | 1531億1366万 | 891億6735万 | +15.07% 2/19 | -8.87% 4/7 |
| 最新 | 5,880 2026/10/29 | 227,800 | 2335億4301万 | +7.38% 5,476 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 300%（4倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/10/29 vs 2025/12/30
- 56%（1.56倍）
- 過去安値
550円（2003/12/16） - 969%（10.69倍）
5,880円（10/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
