2427 アウトソーシング

2427
2024/03/18
時価
2202億円
PER
42.67倍
2012年以降
赤字-35.77倍
(2012-2022年)
PBR
2.45倍
2012年以降
0.76-12.09倍
(2012-2022年)
配当
0%
ROE
5.75%
ROA
1.22%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,748
始値
1,749
高値
1,750
安値
1,746
終値 ±0%
1,748
出来高 +126.16%
2,105,100

乖離率

株価(5日)
移動平均値
0%
1,748
株価(25日)
移動平均値
+0.58%
1,738
出来高(5日)
移動平均値
+37.73%
1,528,380

2023/10/19~2024/03/18

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
03/181,7491,7501,7461,7480%2,105,1002202億9379万+0.58%42.672.45
03/151,7491,7501,7481,748-0.11%930,8002202億9379万+0.58%42.672.45
03/141,7481,7501,7481,750+0.11%881,3002205億4585万+0.69%42.722.46
03/131,7471,7491,7471,748+0.06%1,734,2002202億9379万+0.63%42.672.45
03/121,7471,7481,7451,7470%1,990,5002201億6777万+0.58%42.642.45
03/111,7481,7491,7471,747-0.06%1,434,4002201億6777万+0.58%42.642.45
03/081,7481,7491,7481,7480%1,204,5002202億9379万+0.69%42.672.45
03/071,7491,7491,7441,7480%2,639,0002202億9379万+0.69%42.672.45
03/061,7491,7491,7481,7480%1,515,7002202億9379万+0.69%42.672.45
03/051,7481,7491,7481,7480%1,882,5002202億9379万+0.69%42.672.45
03/041,7501,7501,7481,748-0.11%2,134,2002202億9379万+0.75%42.672.45
03/011,7491,7501,7491,750+0.06%1,931,3002205億4585万+0.86%42.722.46
02/291,7491,7501,7491,7490%3,253,6002204億1982万+0.81%42.692.45
02/281,7491,7511,7491,749+1.69%3,676,9002204億1982万+0.81%42.692.45
02/271,7181,7241,7171,720+0.06%619,7002167億6506万-0.81%41.982.41
02/261,7201,7251,7121,7190%1,229,9002166億3903万-0.92%41.962.41
02/221,7261,7321,7161,719-0.58%1,103,5002166億3903万-0.98%41.962.41
02/211,7331,7361,7261,729-0.23%1,315,7002178億9929万-0.46%42.22.43
02/201,7271,7361,7271,733-0.23%705,5002184億340万-0.23%42.32.43
02/191,7251,7391,7201,737+0.52%1,238,5002189億750万0%42.42.44
02/161,7101,7321,7091,728+2.07%2,571,8002177億7327万-0.52%42.182.43
02/151,6971,7011,6721,693-0.82%3,336,7002133億6235万-2.59%41.332.38
02/141,7421,7421,6851,707-2.12%6,270,7002151億2672万-1.9%41.672.4
02/131,7441,7461,7421,744-0.17%1,195,6002197億8969万+0.17%42.572.45
02/091,7431,7471,7421,747+0.29%1,162,7002201億6777万+0.34%42.642.45
02/081,7421,7441,7411,742+0.06%945,7002195億3764万+0.11%42.522.44
02/071,7421,7441,7411,741+0.06%1,207,6002194億1161万+0.06%42.52.44
02/061,7411,7441,7391,740-0.06%1,292,6002192億8558万0%42.472.44
02/051,7411,7421,7401,741+0.06%866,8002194億1161万+0.06%42.52.44
02/021,7391,7431,7391,740+0.06%1,118,9002192億8558万0%42.472.44
02/011,7391,7421,7361,739-0.06%1,522,3002191億5956万-0.06%42.452.44
01/311,7411,7421,7381,740-0.06%2,227,6002192億8558万-0.06%42.472.44
01/301,7441,7451,7411,741-0.17%1,001,3002194億1161万0%42.52.44
01/291,7441,7451,7421,7440%917,0002197億8969万+0.17%42.572.45
01/261,7431,7451,7421,744+0.06%1,145,8002197億8969万+0.11%42.572.45
01/251,7431,7461,7431,743-0.06%1,145,5002196億6366万+0.06%42.552.45
01/241,7451,7451,7421,7440%927,4002197億8969万+0.06%42.572.45
01/231,7401,7461,7401,744+0.4%2,378,6002197億8969万+0.06%42.572.45
01/221,7401,7401,7371,737-0.12%1,269,7002189億750万-0.4%42.42.44
01/191,7401,7431,7391,7390%2,015,2002191億5956万-0.29%42.452.44
01/181,7391,7411,7381,739+0.06%1,628,1002191億5956万+0.35%42.452.44
01/171,7411,7421,7381,738-0.11%2,918,8002190億3353万+1.7%42.422.44
01/161,7411,7421,7401,7400%2,222,6002192億8558万+3.14%42.472.44
01/151,7411,7421,7401,7400%1,202,7002192億8558万+4.5%42.472.44
01/121,7421,7421,7391,7400%1,377,7002192億8558万+5.97%42.472.44
01/111,7431,7441,7401,740-0.11%2,069,8002192億8558万+7.47%42.472.44
01/101,7421,7431,7411,742+0.06%1,534,5002195億3764万+9.15%42.522.44
01/091,7391,7431,7391,741+0.58%1,951,8002194億1161万+10.54%42.52.44
01/051,7401,7401,7311,731-0.52%2,431,7002181億5135万+11.46%42.252.43
01/041,7411,7421,7391,7400%1,952,8002192億8558万+13.65%42.472.44
2023
12/291,7401,7441,7391,740+0.06%861,6002192億8558万+15.31%42.472.44
12/281,7391,7401,7381,7390%1,122,2002191億5956万+16.95%42.452.44
12/271,7411,7431,7381,739-0.11%1,317,5002191億5956万+18.7%42.452.44
12/261,7461,7461,7411,741-0.29%935,7002194億1161万+20.74%42.52.44
12/251,7471,7491,7461,7460%624,0002200億4174万+23.04%42.622.45
12/221,7471,7501,7461,7460%716,8002200億4174万+25.16%42.622.45
12/211,7521,7521,7461,746-0.4%1,330,5002200億4174万+27.26%42.622.45
12/201,7541,7561,7511,753-0.17%1,644,6002209億2392万+29.85%42.792.46
12/191,7511,7571,7491,756+0.06%2,306,2002213億200万+32.23%42.862.46
12/181,7541,7561,7421,7550%2,498,3002211億7598万+34.28%42.842.46
12/151,7551,7561,7511,755-0.06%3,032,2002211億7598万+36.47%42.842.46
12/141,7451,7561,7431,756-0.11%9,038,0002213億200万+38.92%42.862.46
12/131,7401,7651,7371,758+0.86%10,532,1002215億5405万+41.55%42.912.47
12/121,7491,7501,7401,743+19.88%14,531,2002196億6366万+42.99%42.552.45
12/111,4541,4541,4541,454+26%405,8001832億4209万+21.47%35.492.04
12/081,1581,1701,1511,154-1.62%1,938,4001454億3423万-2.62%28.171.62
12/071,1851,1961,1721,173-1.51%1,099,4001478億2873万-1.01%28.631.65
12/061,1781,1981,1771,191+1.62%1,007,0001500億9720万+0.76%29.071.67
12/051,1761,1811,1641,172+0.26%941,9001477億270万-0.51%28.611.64
12/041,1751,1791,1531,169-0.26%1,860,9001473億2462万-0.51%28.531.64
12/011,1851,1881,1631,172-2.33%2,353,0001477億270万0%28.611.64
11/301,1831,2021,1791,200+1.18%1,028,4001512億3144万+2.65%29.291.68
11/291,1931,2041,1811,186-0.59%1,071,4001494億6707万+1.8%28.951.66
11/281,2021,2081,1881,193-0.25%940,4001503億4925万+2.84%29.121.67
11/271,2001,2061,1881,196+0.17%1,205,1001507億2733万+3.37%29.191.68
11/241,1861,2011,1851,194+1.53%1,032,5001504億7528万+3.56%29.151.68
11/221,1661,1801,1631,176+0.94%722,4001482億681万+2.26%28.711.65
11/211,1651,1781,1571,165+0.26%670,1001468億2052万+1.48%28.441.64
11/201,1721,1901,1501,162+0.78%1,079,2001464億4244万+1.57%28.361.63
11/171,1401,1551,1101,153-1.28%2,098,4001453億820万+0.87%28.141.62
11/161,2001,2301,1681,168-2.18%1,844,4001471億9860万+2.19%28.511.64
11/151,1451,1991,1221,194-0.91%4,062,7001504億7528万+4.65%29.151.68
11/141,2331,2341,2021,205-2.11%2,154,6001518億6157万+5.79%29.411.69
11/131,2381,2391,2211,231+0.74%1,322,9001551億3825万+8.46%30.051.73
11/101,2101,2221,2041,222+0.25%1,099,3001540億401万+8.14%29.831.72
11/091,1931,2211,1931,219+2.18%1,502,6001536億2593万+8.45%29.761.71
11/081,2051,2081,1911,193+0.68%1,296,7001503億4925万+6.52%29.121.67
11/071,1861,1961,1821,185-0.42%621,4001493億4104万+6.09%28.931.66
11/061,2001,2091,1811,190+2.32%1,675,5001499億7117万+6.63%29.051.67
11/021,1731,1751,1551,163+0.95%845,8001465億6847万+4.3%28.391.63
11/011,1351,1551,1261,152+4.07%1,084,9001451億8218万+3.23%28.121.62
10/311,0951,1131,0821,107+1.93%774,4001395億1100万-0.81%27.021.55
10/301,0951,0951,0791,086-1.63%652,4001368億6445万-2.95%26.511.52
10/271,0901,1041,0801,104+2.7%618,8001391億3292万-1.6%26.951.55
10/261,0891,1011,0741,075-2.45%650,4001354億7816万-4.44%26.241.51
10/251,1111,1171,1001,102-0.18%560,3001388億8087万-2.3%26.91.55
10/241,0761,1071,0631,104+2.89%748,6001391億3292万-2.47%26.951.55
10/231,0791,0861,0671,073-2.01%871,0001352億2611万-5.46%26.191.51
10/201,1111,1111,0871,095-1.62%836,1001379億9868万-3.95%26.731.54
10/191,1021,1171,0951,113-0.63%563,5001402億6716万-2.71%27.171.56

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
2012年
12月期
95
474
3/19

474
3/15
55
276
5/15
489,500
97,900
8/27
7365万4288万+19.74%
2/4
-16.67%
5/9
2013年
12月期
277
1,385
5/8
71
353
1/4
13,943,500
2,788,700
7/23
2億1522万5485万+45.26%
5/8
-20.43%
6/6
2014年
12月期
369
1,847
9/3
184
920
3/3
4,347,500
869,500
3/7
291億8463万144億2440万+28.53%
3/20
-13.55%
5/13
2015年
12月期
710
3,550
12/2
305
1,523
5/7
5,682,000
1,136,400
4/9
617億5935万243億8612万+23.56%
11/24
-13.72%
1/21
2016年
12月期
1,066
5,330
6/14
499
2,493
2/12
4,695,500
939,100
12/22
928億3740万433億9814万+20.6%
3/30
-20.51%
8/8
2017年
12月期
2,118
12/19
707
3,535
1/4
6,416,000
1,283,200
5/9
2158億6020万617億1296万+16.45%
11/20
-9.78%
2/6
2018年
12月期
2,483
7/26
946
12/26
7,785,700
10/4
2532億7841万1187億2129万+16.52%
7/26
-23.69%
9/12
2019年
12月期
1,525
2/13
914
8/29
5,270,000
8/2
1914億3431万1148億6301万+22.1%
2/13
-23.47%
8/6
2020年
12月期
1,541
12/16
348
3/23
7,152,200
8/6
1940億2623万437億7603万+36.99%
5/12
-52.3%
3/19
2021年
12月期
2,225
11/2
1,235
12/28
16,813,000
12/28
2801億8713万1555億1959万+17.83%
3/1
-22.47%
11/10
2022年
12月期
1,724
1/14
900
12/21
6,995,500
1/17
2170億9780万1133億5608万+12.26%
11/11
-20.27%
3/9
最新1,748
2024/3/18
2,105,1002202億9379万+0.58%
1,738

年間値上がり率

2013/12/30 vs 2012/12/28
224%(3.24倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
78%(1.78倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
182%(2.82倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
19%(1.19倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-39%(0.61倍)
2023/12/29 vs 2022/12/30
84%(1.84倍)
2024/03/18 vs 2023/12/29
0%(1倍)
過去安値
55円(2012/05/15)
3067%(31.67倍)
1,748円(3/18)