2480 システム・ロケーション

2480
2024/09/18
時価
49億円
PER 予
12.45倍
2010年以降
赤字-70倍
(2010-2024年)
PBR
1.36倍
2010年以降
0.46-6.06倍
(2010-2024年)
配当 予
2.75%
ROE 予
10.94%
ROA 予
9.03%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,388
始値
1,400
高値
1,400
安値
1,383
終値 -0.36%
1,383
出来高 -12.77%
4,100

乖離率

株価(5日)
移動平均値
+0.29%
1,379
株価(25日)
移動平均値
+0.58%
1,375
出来高(5日)
移動平均値
+6.77%
3,840

2024/04/22~2024/09/18

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
09/181,4001,4001,3831,383-0.36%4,10049億3731万+0.58%12.451.36
09/171,3881,4001,3881,388+0.07%4,70049億5516万+1.24%12.491.37
09/131,3881,3911,3621,387+0.22%1,10049億5159万+1.61%12.481.37
09/121,3851,3971,3841,384+2.37%4,20049億4088万+1.76%12.461.36
09/111,3851,3851,3521,352-1.02%5,10048億2664万-0.15%12.171.33
09/101,3761,3761,3661,366-0.73%20048億7662万+1.11%12.291.35
09/091,3541,3761,3541,376+1.85%40049億1232万+1.93%12.381.36
09/051,3511,3511,3511,351+0.07%20048億2307万+0.07%12.161.33
09/041,3741,3841,3501,350-2.03%12,20048億1950万-0.07%12.151.33
09/031,3791,3971,3771,378-1.36%4,60049億1946万+1.85%12.41.36
09/021,3951,4001,3851,397+0.5%8,50049億8729万+3.18%12.571.38
08/301,3891,4001,3861,390+0.07%3,50049億6230万+2.66%12.511.37
08/291,3891,3921,3731,389-0.07%4,70049億5873万+2.58%12.51.37
08/281,3901,3901,3891,3900%3,10049億6230万+2.58%12.511.37
08/271,3871,3931,3871,390+0.14%1,50049億6230万+2.58%12.511.37
08/261,4001,4001,3881,388-0.07%5,70049億5516万+2.44%12.491.37
08/231,3891,3941,3891,389-0.07%1,20049億5873万+2.43%12.51.37
08/221,3851,4001,3851,3900%1,40049億6230万+2.43%12.511.37
08/211,3951,3951,3771,390-0.71%60049億6230万+2.36%12.511.37
08/201,3901,4001,3891,400-0.28%2,70049億9800万+3.09%12.61.38
08/191,3951,4101,3951,404+0.57%6,70050億1228万+3.46%12.641.38
08/161,4441,4441,3661,396+0.72%8,00049億8372万+2.87%12.561.38
08/151,3851,4051,3841,386+6.7%16,20049億4802万+2.21%12.471.37
08/141,2851,3001,2851,299+2.53%4,30046億3743万-4.2%11.691.28
08/131,2661,2791,2651,2670%60045億2319万-6.84%11.41.25
08/091,2521,2671,2521,267+1.2%1,70045億2319万-7.11%11.41.25
08/081,2551,2811,2501,252-0.4%3,30044億6964万-8.48%11.271.23
08/071,2401,2581,2231,257+1.05%4,10044億8749万-8.45%11.311.24
08/061,3201,3201,2441,244-2.05%2,70044億4108万-9.72%11.21.23
08/051,2131,2731,2111,270-4.37%5,00045億3390万-8.17%11.431.25
08/021,3721,3881,3281,328-4.39%5,30047億4096万-4.32%11.951.31
08/011,3891,3891,3891,389+1.17%20049億5873万-0.07%12.51.37
07/311,3931,3931,3731,373-1.86%30049億161万-1.15%12.361.35
07/301,3991,3991,3991,3990%10049億9443万+0.65%12.591.38
07/291,3951,3991,3951,399+0.36%1,80049億9443万+0.65%12.591.38
07/261,3951,3951,3941,394-0.78%20049億7658万+0.36%12.551.37
07/251,4061,4061,4001,405-0.07%1,80050億1585万+1.22%12.651.38
07/241,3921,4061,3921,406+0.93%20050億1942万+1.44%12.651.38
07/231,3931,3931,3931,393-0.07%30049億7301万+0.65%12.541.37
07/221,3941,3941,3941,394-1.48%10049億7658万+0.87%12.551.37
07/191,4151,4151,4151,415+0.14%1,00050億5155万+2.46%12.741.39
07/181,4001,4131,4001,413+0.64%6,30050億4441万+2.54%12.721.39
07/171,4031,4041,4001,404+0.93%1,20050億1228万+2.03%12.641.38
07/161,3911,4061,3901,391+0.22%3,10049億6587万+1.24%12.521.37
07/121,3881,3891,3881,3880%80049億5516万+1.17%12.491.37
07/111,3881,3881,3881,3880%10049億5516万+1.31%12.491.37
07/101,3621,3881,3621,388-0.07%50049億5516万+1.39%12.491.37
07/091,3901,3971,3881,389+0.29%3,20049億5873万+1.61%12.51.37
07/081,3891,3891,3741,385+0.29%1,00049億4445万+1.47%12.471.36
07/051,3561,3811,3551,381+1.99%2,30049億3017万+1.32%12.431.36
07/041,3521,3731,3521,354-1.6%1,30048億3378万-0.51%12.191.33
07/031,3581,3791,3581,376-0.22%70049億1232万+1.1%12.381.36
07/021,3781,3791,3781,379-0.07%20049億2303万+1.47%12.411.36
07/011,3661,3891,3641,380-0.07%3,10049億2660万+1.69%12.421.36
06/281,3751,3921,3751,381+0.44%1,30049億3017万+1.92%12.431.36
06/271,3651,3861,3641,375-0.79%1,50049億875万+1.63%12.381.35
06/261,3891,3891,3811,386-0.43%60049億4802万+2.51%12.471.37
06/251,3901,3951,3781,392-0.22%1,30049億6944万+3.11%12.531.37
06/241,3751,3951,3751,395+1.68%2,10049億8015万+3.49%12.561.37
06/211,3681,3721,3671,372+0.88%3,30048億9804万+1.93%12.351.35
06/201,3571,3611,3551,360-0.15%80048億5520万+1.19%12.241.34
06/191,3491,3621,3491,362+0.96%70048億6234万+1.34%12.261.34
06/181,3491,3621,3471,349-0.95%2,00048億1593万+0.45%12.141.33
06/171,3421,3741,3421,362+0.44%7,10048億6234万+1.41%12.261.34
06/141,3421,3571,3421,356+0.52%2,10048億4092万+0.97%12.21.34
06/131,3511,3511,3491,349-0.15%30048億1593万+0.45%12.141.33
06/121,3541,3541,3501,351-0.3%50048億2307万+0.45%12.161.33
06/111,3531,3561,3531,355+0.97%1,60048億3735万+0.74%12.21.33
06/101,3411,3421,3411,342-0.37%20047億9094万-0.67%12.081.32
06/071,3391,3471,3391,3470%50048億879万-0.66%12.121.33
06/061,3411,3471,3401,347+0.3%50048億879万-0.96%12.121.33
06/051,3431,3431,3411,343+0.37%50047億9451万-1.54%12.091.32
06/031,3381,3391,3381,338+0.07%1,20047億7666万-2.12%12.041.32
05/311,3371,3471,3291,337-0.82%70047億7309万-2.62%12.031.32
05/301,3271,3481,3271,348+0.97%60048億1236万-2.11%12.131.33
05/291,3401,3451,3351,3350%4,30047億6595万-3.33%12.021.31
05/281,3251,3351,3251,335+0.83%30047億6595万-3.47%12.021.31
05/271,3321,3381,3231,324-1.12%1,30047億2668万-4.4%11.921.3
05/241,3321,3431,3301,339+0.45%4,10047億8023万-3.46%12.051.32
05/231,3401,3521,3331,333-0.52%4,90047億5881万-3.89%121.31
05/221,3451,3481,3401,340-0.37%60047億8380万-3.46%12.061.32
05/211,3421,3451,3341,345+0.9%3,60048億165万-3.24%12.111.32
05/201,3301,3421,3291,333-0.3%1,70047億5881万-4.24%121.31
05/171,3311,3681,3301,337-0.22%4,30047億7309万-4.16%12.031.32
05/161,3491,3491,3351,340-0.67%2,50047億8380万-4.08%12.061.32
05/151,3491,3491,3491,3490%20048億1593万-3.57%12.141.33
05/141,3471,3491,3381,349-0.3%80048億1593万-3.64%12.141.33
05/131,3461,3541,3451,353+0.52%4,90048億3021万-3.5%12.181.33
05/101,3541,3841,3461,346-1.25%3,60048億522万-4.2%12.111.33
05/091,3881,3901,3601,363-1.8%5,70048億6591万-3.26%12.271.34
05/081,3561,3881,3521,388+1.54%11,70049億5516万-1.49%12.491.37
05/071,3431,3691,3291,367-8.44%48,90048億8019万-3.05%12.31.35
05/021,4491,5391,4461,493+1.91%13,00053億3001万+5.66%13.441.47
05/011,4521,4851,4141,465+1.03%4,20052億3005万+3.83%13.191.44
04/301,4441,4501,4341,450+0.42%2,80051億7650万+2.91%13.051.43
04/261,4331,4441,4331,444+0.77%40051億5508万+2.7%131.42
04/251,4571,4681,4331,433-2.65%80051億1581万+2.07%12.91.41
04/241,4421,4741,4421,472+1.38%90052億5504万+5.07%13.251.45
04/231,4351,4971,4081,452+1.18%3,80051億8364万+3.94%13.071.43
04/221,4001,4491,4001,435+2.87%1,40051億2295万+3.02%12.921.41

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
2,330
5/10

4/13

他7件
503
1/29
9,900
9/19
--+18.08%
2/21
-31.87%
10/19
2009年
3月期
690
4/9

4/7
215
2/24
31,300
9/8
--+23.1%
9/19
-34.25%
8/1
2010年
3月期
413
2/16
225
11/30
132,400
2/16
--+44.91%
2/15
-12.14%
11/30
2011年
3月期
340
4/1
160
3/15
10,900
12/21
12億1380万5億7120万+6.82%
6/24
-27.54%
3/15
2012年
3月期
265
1/4
185
5/26
9,400
5/2
9億4605万6億6045万+31.09%
4/19
-14.36%
5/14
2013年
3月期
415
2/22
194
6/5

6/4
82,200
4/20
14億8155万6億9258万+38.42%
9/7
-22.72%
5/15
2014年
3月期
2,535
10/23
290
4/2
385,100
11/20
90億4995万10億3530万+205.07%
10/23
-25.15%
11/25
2015年
3月期
935
7/9
622
5/21
100,200
6/18
33億3795万22億2054万+58.92%
5/11
-9.94%
5/20
2016年
3月期
1,711
8/4
540
2/12
425,600
5/11
61億827万19億2780万+39.11%
5/13
-36.11%
1/22
2017年
3月期
834
1/19

1/10
484
8/9
61,600
10/4
29億7738万17億2788万+27.53%
1/6
-8.08%
5/26

5/20
2018年
3月期
1,650
9/22
720
4/13
127,600
9/22
58億9050万25億7040万+42.1%
9/22
-6.52%
3/23
2019年
3月期
1,565
8/6

7/25
820
12/26
42,200
8/21
55億8705万29億2740万+7.23%
10/5
-19.29%
12/25
2020年
3月期
2,160
10/21
830
6/18

5/10

他2件
262,400
10/21
77億1120万29億6310万+46.85%
10/18
-33.79%
3/19
2021年
3月期
2,075
10/22
936
4/3
93,100
10/22
74億775万33億4152万+16.03%
10/22
-15.77%
2/19
2022年
3月期
1,840
8/11
1,411
5/7
26,200
10/21
65億6880万50億3727万+14.78%
4/27
-9.23%
10/6
2023年
3月期
1,880
4/27
1,451
3/29

3/13
22,900
4/27
67億1160万51億8007万+5.71%
7/25
-7.46%
11/14
2024年
3月期
1,538
1/24
1,323
8/14
16,200
5/8
54億9066万47億2311万+7.97%
1/24
-6.74%
2/27
最新1,383
2024/9/18
4,10049億3731万+0.58%
1,375

年間値上がり率

2007/12/28 vs 2006/12/29
-74%(0.26倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/28 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/28
-19%(0.81倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/27 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/27
252%(3.52倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
58%(1.58倍)
2016/12/30 vs 2015/12/30
-40%(0.6倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
85%(1.85倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
160円(2011/03/15)
764%(8.64倍)
1,383円(9/18)