2480 システム・ロケーション

2480
2021/07/30
時価
61億円
PER 予
17.72倍
2010年以降
赤字-70倍
(2010-2021年)
PBR
2.25倍
2010年以降
0.46-6.06倍
(2010-2021年)
配当 予
1.74%
ROE 予
12.7%
ROA 予
10.48%
資料
Link
CSV,JSON

株価チャート

株価

7/30

前日 (7/29)
1,749
始値
1,730
高値
1,730
安値
1,720
終値 -1.2%
1,728
出来高 +192.86%
4,100

乖離率

株価(5日)
移動平均値
-1.09%
1,747
株価(25日)
移動平均値
+1.77%
1,698
出来高(5日)
移動平均値
+68.03%
2,440

2021/03/05~2021/07/30

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
2021
07/301,7301,7301,7201,728-1.2%4,10061億6896万+1.77%17.722.25
07/291,7331,7491,7321,749+0.06%1,40062億4393万+3.25%17.942.28
07/281,7641,7721,7481,748-1.08%1,50062億4036万+3.55%17.932.28
07/271,7501,7711,7421,767+1.26%2,90063億819万+5.12%18.122.3
07/261,7481,7501,7441,745+0.81%2,30062億2965万+4.24%17.92.27
07/211,7021,7311,7021,731+1.88%3,00061億7967万+3.78%17.752.25
07/201,6961,7031,6951,699+0.71%60060億6543万+2.16%17.432.21
07/191,7001,7041,6851,687-0.76%1,80060億2259万+1.69%17.32.2
07/161,7071,7101,7001,700-0.87%70060億6900万+2.66%17.442.21
07/151,7101,7151,7031,715+0.53%1,30061億2255万+3.88%17.592.23
07/141,7101,7101,7061,706-0.18%1,90060億9042万+3.65%17.52.22
07/131,7101,7101,7001,709-0.18%1,50061億113万+4.21%17.532.23
07/121,7241,7241,7001,712-0.17%2,20061億1184万+4.71%17.562.23
07/091,6831,7151,6801,715+2.39%3,70061億2255万+5.21%17.592.23
07/081,6741,6871,6731,675+0.06%4,00059億7975万+3.14%17.182.18
07/071,6601,6741,6601,674+0.48%1,20059億7618万+3.33%17.172.18
07/061,6771,6801,6651,6660%1,10059億4762万+3.09%17.092.17
07/051,6571,6741,6571,666+0.54%1,10059億4762万+3.29%17.092.17
07/021,6761,6761,6511,657-1.13%3,70059億1549万+2.92%172.16
07/011,6911,6911,6711,676-0.59%2,70059億8332万+4.29%17.192.18
06/301,7041,7111,6861,686-1.06%1,80060億1902万+5.18%17.292.2
06/291,7001,7151,6911,704+0.24%3,30060億8328万+6.57%17.482.22
06/281,6651,7021,6421,700+4.55%5,00060億6900万+6.65%17.442.21
06/251,6501,6651,6151,626+1.12%6,50058億482万+2.33%16.682.12
06/241,6151,6151,6081,608-0.74%2,40057億4056万+1.26%16.492.09
06/231,6001,6291,6001,620+1.5%4,10057億8340万+2.02%16.622.11
06/221,6001,6001,5851,596+1.33%80056億9772万+0.88%16.372.08
06/211,5731,6031,5511,575-1.62%3,80056億2275万-0.13%16.152.05
06/181,6101,6201,5821,6010%4,80057億1557万+1.84%16.422.09
06/171,6001,6101,6001,601+0.44%50057億1557万+2.23%16.422.09
06/161,6001,6001,5891,594-0.75%90056億9058万+2.18%16.352.08
06/151,6031,6071,6031,606+0.12%1,60057億3342万+3.28%16.472.09
06/141,6071,6071,6041,604+0.88%90057億2628万+3.48%16.452.09
06/111,5811,5901,5811,590+1.08%1,30056億7630万+2.85%16.312.07
06/101,5711,5821,5711,573-0.06%30056億1561万+2.21%16.132.05
06/091,5741,5851,5741,574+0.25%50056億1918万+2.67%16.142.05
06/081,5901,5931,5701,570-0.95%1,10056億490万+2.82%16.12.04
06/071,5751,5881,5731,585+0.96%90056億5845万+4.14%16.262.06
06/041,5751,5851,5701,570-0.32%2,00056億490万+3.49%16.12.04
06/031,5891,5921,5701,5750%2,20056億2275万+4.1%16.152.05
06/021,5721,5771,5681,575-1.01%2,40056億2275万+4.51%16.152.05
06/011,5951,6071,5881,591+0.19%3,60056億7987万+6%16.322.07
05/311,5881,5951,5721,588+0.06%4,50056億6916万+6.29%16.292.07
05/281,5801,5871,5781,587+0.44%1,90056億6559万+6.58%16.282.07
05/271,5691,5801,5411,580+0.38%2,60056億4060万+6.47%16.212.06
05/261,5711,5881,5701,574-0.25%2,10056億1918万+6.35%16.142.05
05/251,5881,5951,5651,578-0.06%3,70056億3346万+6.91%16.192.06
05/241,5791,5951,5151,579-1.31%5,60056億3703万+7.2%16.22.06
05/211,6111,6201,5891,600-0.93%9,20057億1200万+8.99%16.412.08
05/201,5121,6471,5121,615+9.86%22,70057億6555万+10.47%16.562.1
05/191,4751,4751,4381,470+0.82%2,40052億4790万+1.03%15.081.91
05/181,4331,4681,4221,458+0.55%3,30052億506万+0.28%14.951.9
05/171,4681,4681,4481,450-1.63%4,20051億7650万-0.41%14.871.89
05/141,4461,4771,4461,474+2.5%1,40052億6218万+1.1%15.121.92
05/131,4641,4821,4381,438-2.84%1,80051億3366万-1.44%14.751.87
05/121,4721,4921,4461,480+0.54%6,60052億8360万+1.23%15.181.93
05/111,4981,4981,4611,472-2.26%3,40052億5504万+0.55%15.11.92
05/101,4901,5151,4751,506+5.68%16,70053億7642万+2.73%15.451.96
05/071,4431,4581,4111,425+0.21%6,80050億8725万-2.86%14.621.86
05/061,4221,4341,4161,422-0.07%2,10050億7654万-3.27%14.591.85
04/301,4501,4501,4181,423-1.18%2,80050億8011万-3.46%14.61.85
04/281,4551,4551,4401,440-1.37%40051億4080万-2.57%14.771.88
04/271,4601,4601,4601,460+0.27%70052億1220万-1.48%14.971.9
04/261,4471,4561,4471,456+2.18%30051億9792万-1.95%14.931.9
04/231,4301,4501,4211,425-1.04%2,10050億8725万-4.23%14.621.86
04/221,4301,4401,4221,440+1.34%2,60051億4080万-3.42%14.771.88
04/211,4491,4511,4211,421-1.66%1,70050億7297万-4.95%14.571.85
04/201,4521,4601,4411,445-1.03%2,90051億5865万-3.6%14.821.88
04/191,4881,4881,4581,460-1.88%2,30052億1220万-2.8%14.971.9
04/161,4561,5041,4531,488+1.22%7,30053億1216万-1.06%15.261.94
04/151,4921,4921,4581,470-1.8%1,80052億4790万-2.33%15.081.91
04/141,4781,5001,4781,497+1.84%3,30053億4429万-0.47%15.351.95
04/131,4531,4861,4531,470+1.17%1,50052億4790万-2.13%15.081.91
04/121,4601,4781,4531,453+0.69%70051億8721万-3.26%14.91.89
04/091,4351,4511,4351,443+0.14%1,80051億5151万-3.99%14.81.88
04/081,4321,4751,4321,441-3.42%7,80051億4437万-4.06%14.781.88
04/071,4981,5001,4501,492-0.53%6,10053億2644万-0.6%15.31.94
04/061,5181,5181,5001,500-0.86%3,10053億5500万+0.2%15.391.95
04/051,5061,5141,5001,513+0.33%1,10054億141万+1.14%15.521.97
04/021,5001,5261,5001,508-1.05%1,80053億8356万+0.87%15.471.96
04/011,5241,5241,5241,524-0.39%10054億4068万+2.14%15.631.98
03/311,5201,5301,5101,530+0.66%1,70054億6210万+2.82%13.791.99
03/301,4771,5201,4771,520+0.46%1,10054億2640万+2.49%13.71.98
03/291,5181,5281,4901,513-0.53%2,70054億141万+2.44%13.641.97
03/261,5201,5291,5031,521-0.52%3,70054億2997万+3.33%13.711.98
03/251,5221,5371,5211,529+0.46%1,60054億5853万+4.08%13.781.99
03/241,5301,5301,5161,522-0.98%80054億3354万+3.96%13.721.98
03/231,5251,5371,5161,537+0.72%2,20054億8709万+5.13%13.852
03/221,5221,5291,5221,526+0.33%1,20054億4782万+4.52%13.751.99
03/191,5211,5211,5151,521-0.33%60054億2997万+4.18%13.711.98
03/181,5371,5371,5241,526+0.07%90054億4782万+4.31%13.751.99
03/171,5261,5331,5251,525+0.73%90054億4425万+3.95%13.751.99
03/161,5051,5311,5051,514+0.26%1,30054億498万+3.06%13.651.97
03/151,5151,5331,5101,5100%1,80053億9070万+2.23%13.611.97
03/121,4801,5191,4801,510+3.35%1,60053億9070万+1.68%13.611.97
03/111,4671,4821,4581,461+0.69%1,00052億1577万-2.14%13.171.9
03/101,4601,4661,4501,451-0.62%1,50051億8007万-3.4%13.081.89
03/091,4771,4781,4481,460-0.48%1,40052億1220万-3.44%13.161.9
03/081,4411,4791,4411,467+2.59%6,00052億3719万-3.55%13.221.91
03/051,4031,4301,4011,430+1.92%1,60051億510万-6.47%12.891.86

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
2007年
3月期
4,433
13,300
4/21
1,417
4,250
6/9
1,097,700
365,900
4/21
--+17.29%
6/22
-27.2%
6/8
2008年
3月期
2,330
5/10

4/13

他7件
503
1/29
9,900
9/19
--+18.02%
2/21
-31.89%
10/19
2009年
3月期
690
4/9

4/7
215
2/24
31,300
9/8
--+23.31%
9/19
-34.24%
8/1
2010年
3月期
413
2/16
225
11/30
132,400
2/16
--+44.8%
2/15
-12.11%
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+6.83%
6/24
-27.69%
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+30.92%
4/19
-14.23%
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+38.14%
9/7
-22.78%
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+205.05%
10/23
-25.16%
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+58.9%
5/11
-9.97%
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
-36.09%
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+27.45%
1/6
-8.15%
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+42.09%
9/22
-6.49%
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+7.26%
10/5
-19.32%
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+46.8%
10/18
-33.78%
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+16.05%
10/22
-15.75%
2/19
最新1,728
2021/7/30
4,10061億6896万+1.77%
1,698

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)
2021/07/30 vs 2020/12/30
3%(1.03倍)
過去安値
160円(2011/03/15)
980%(10.8倍)
1,728円(7/30)