2484 出前館

2484
2021/06/18
時価
1569億円
PER 予
-倍
2010年以降
赤字-256.35倍
(2010-2020年)
PBR
8倍
2010年以降
0.8-54.09倍
(2010-2020年)
配当
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2010年8月31日
18億9650万
2011年8月31日
24億2576万
2012年8月31日
27億5220万
2013年8月30日
51億7644万
2014年8月29日
68億8190万
2015年8月31日
116億4184万
2016年8月31日
188億291万
2017年8月31日
665億5964万
2018年8月31日
1354億9633万
2019年8月30日
605億8443万
2020年8月31日
1898億3541万

2021/01/22~2021/06/18

株価&時価総額の推移

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
06/181,9001,9051,8211,836-3.77%448,2001569億5321万+0.88%-8
06/171,9321,9471,9041,908-1.8%286,9001631億824万+4.95%-8.32
06/161,9681,9681,9141,943-0.61%338,2001661億26万+7.17%-8.47
06/151,9381,9741,9191,955+1.45%345,7001671億2610万+8.37%-8.52
06/141,9361,9381,8701,927+0.78%378,4001647億3248万+7.35%-8.4
06/111,9791,9951,9051,912-1.39%668,3001634億5018万+6.7%-8.33
06/101,8581,9431,8521,939+3.36%564,8001657億5832万+8.32%-8.45
06/091,8141,8991,7901,876+4.22%541,9001603億7267万+4.8%-8.18
06/081,8001,8161,7851,800+0.45%365,9001538億7570万+0.17%-7.85
06/071,8541,8541,7821,792-3.97%718,5001531億9180万-0.88%-7.81
06/041,8441,9071,8281,866+1.19%603,7001595億1780万+2.3%-8.13
06/031,8581,8721,8261,844-0.86%402,4001576億3710万+0.33%-8.04
06/021,7981,8741,7831,860+3.16%589,0001590億489万+0.43%-8.11
06/011,8401,8441,7351,803-0.66%774,1001541億3215万-3.32%-7.86
05/311,7841,8331,7841,815+2.02%476,9001551億5799万-3.41%-7.91
05/281,7401,8061,7301,779+4.46%734,0001520億8048万-6.07%-7.75
05/271,7251,7501,6951,703-1.05%538,3001455億8350万-11.07%-7.42
05/261,7171,7391,6821,721-0.12%484,2001471億2226万-11.11%-7.5
05/251,7251,7541,7201,723+0.06%328,5001472億9323万-11.87%-7.51
05/241,7491,7701,7121,722-2.1%578,2001472億775万-12.81%-7.51
05/211,7631,7861,7351,759+0.8%380,8001503億7075万-11.79%-7.67
05/201,7561,7881,7341,745-1.13%322,8001491億7394万-13.44%-7.61
05/191,7491,7911,7401,765-0.34%277,5001508億8367万-13.52%-7.69
05/181,7161,7861,7151,771+2.55%391,7001513億9659万-14.2%-7.72
05/171,7701,7991,7161,727-3.95%441,3001476億3518万-17.33%-7.53
05/141,7381,8181,7311,798+1.12%659,0001537億472万-15.11%-7.84
05/131,7031,8411,6871,778+3.37%1,381,4001519億9499万-17.11%-7.75
05/121,7781,7891,6961,720-1.04%1,155,3001470億3678万-20.85%-7.5
05/111,8201,8221,7261,738-5.75%1,315,0001485億7553万-21%-7.58
05/101,8441,8771,8111,844-0.75%929,9001576億3710万-17.24%-8.04
05/071,8901,9081,8341,858-3.88%1,360,5001588億3391万-17.46%-8.1
05/062,0062,0181,9281,933-5.71%975,3001652億4540万-14.85%-8.43
04/302,0902,1012,0332,050-2.29%871,4001752億4732万-10.68%-8.94
04/282,1722,1922,0772,098-3.76%661,8001793億5067万-9.26%-9.15
04/272,2092,2422,1332,180-1.71%585,6001863億6057万-6.4%-9.5
04/262,1932,2312,1832,218+0.82%368,4001896億905万-5.46%-9.67
04/232,1632,2222,1512,200+0.73%348,1001880億7030万-6.82%-9.59
04/222,1542,1942,1532,184+1.58%508,4001867億251万-8.27%-9.52
04/212,1302,1902,0842,150-1.24%930,2001837億9597万-10.57%-9.37
04/202,2492,2532,1552,177-5.43%1,318,4001861億411万-10.3%-9.49
04/192,2402,3302,2062,302+3.18%978,1001967億8992万-5.96%-10.03
04/162,2302,2522,2112,231+1.41%742,7001907億2038万-9.35%-9.72
04/152,2132,2322,1722,200-1.35%623,3001880億7030万-11.25%-9.59
04/142,1672,2482,1672,230+1.36%883,0001906億3489万-10.66%-9.72
04/132,2802,3172,1922,200-4.47%1,564,5001880億7030万-12.32%-9.59
04/122,3372,3432,2962,303-2.54%520,4001968億7540万-8.83%-10.04
04/092,3772,4152,3532,363+0.34%432,2002020億459万-7.11%-10.3
04/082,3772,3932,3122,355-1.42%633,0002013億2070万-8.01%-10.27
04/072,4462,4942,3762,389-2.33%497,3002042億2724万-7.33%-10.41
04/062,4972,5022,3912,446-1.53%427,6002090億9997万-6%-10.66
04/052,5002,5042,4602,484+0.32%276,8002123億4846万-5.3%-10.83
04/022,3902,5042,3762,476+3.47%627,8002116億6457万-5.96%-10.79
04/012,4692,4792,3712,393-1.81%623,4002045億6919万-9.56%-10.43
03/312,3902,4632,3512,437+1.04%549,5002083億3060万-8.69%-10.62
03/302,3202,4152,3022,412+3.21%662,5002061億9343万-10.2%-10.51
03/292,4062,4942,2702,337-8.57%2,498,8001997億8195万-13.76%-10.19
03/262,5252,5762,4572,556+3.02%914,8002185億349万-6.68%-11.14
03/252,5322,5602,4262,481-1.43%547,2002120億9200万-10.11%-10.81
03/242,6002,6202,4982,517-3.53%598,1002151億6952万-9.59%-10.97
03/232,6002,6832,5932,609+0.19%374,2002230億3427万-7.05%-11.37
03/222,6952,6982,5892,604-3.56%577,5002226億684万-7.89%-11.35
03/192,6942,7722,6692,700-1.6%304,6002308億1355万-5.06%-11.77
03/182,7542,8202,7212,744+0.15%443,6002345億7495万-3.79%-11.96
03/172,6502,7472,6502,740+1.48%317,1002342億3301万-4.2%-11.94
03/162,5882,7202,5852,700+3.57%489,9002308億1355万-5.82%-11.77
03/152,6492,6752,5812,607-3.41%481,4002228億6330万-9.29%-11.36
03/122,6502,7242,6242,699+3.57%767,7002307億2806万-6.41%-11.76
03/112,5122,6202,4802,606+1.48%877,8002227億7781万-9.8%-11.36
03/102,6632,6842,5302,568-2.25%725,0002195億2933万-11.36%-11.19
03/092,6782,6842,5322,627-4.85%1,108,3002245億7303万-9.51%-11.45
03/082,8002,8902,7602,761+0.04%619,3002360億2822万-4.99%-12.03
03/052,7702,8102,6622,760-1.36%810,0002359億4274万-5.12%-12.03
03/042,9002,9462,7422,798-6.04%1,800,7002391億9122万-4.11%-12.2
03/032,9763,0202,8932,978+0.07%716,3002545億7879万+1.92%-12.98
03/022,8703,1352,8512,976+9.01%2,700,1002544億782万+1.88%-12.97
03/012,8172,9002,7092,730-2.78%673,9002333億7814万-6.54%-11.9
02/262,9703,0202,8082,808-5.52%1,175,3002400億4609万-4.13%-12.24
02/252,9503,1102,9362,972+4.28%969,7002540億6587万+1.4%-12.95
02/243,0053,0902,8352,850-5.32%970,4002436億3652万-2.66%-12.42
02/223,1003,1203,0103,010-2.43%368,8002573億1436万+2.73%-13.12
02/193,1003,1302,9993,085+0.16%535,7002637億2585万+5.22%-13.45
02/183,0553,1403,0453,080+0.33%365,4002632億9842万+4.94%-13.43
02/173,0203,0902,9933,070-0.97%547,8002624億4355万+4.39%-13.38
02/163,1403,1553,0503,100+0.16%383,0002650億815万+5.19%-13.51
02/153,1353,1653,0053,095+1.81%954,2002645億8071万+4.74%-13.49
02/122,9503,0452,9143,040+4.83%701,9002598億7896万+2.49%-13.25
02/102,9803,0152,8832,900-1.63%416,2002479億1085万-2.46%-12.64
02/092,9112,9592,7972,948+1.31%822,6002520億1420万-1.17%-12.85
02/082,8602,9172,7842,910+1.15%755,1002487億6571万-2.97%-12.68
02/052,8882,9292,8582,877+0.81%513,0002459億4466万-4.39%-12.54
02/042,8352,9002,8072,854+1.57%535,5002439億7847万-5.47%-12.44
02/032,8032,8702,7682,810+0.07%679,4002402億1706万-7.35%-12.25
02/022,7442,8452,7172,808+2.67%612,4002400億4609万-7.99%-12.24
02/012,6502,8082,6452,735+1.3%875,0002338億557万-11.57%-11.92
01/292,8102,8592,6782,700-4.26%1,354,9002308億1355万-13.9%-11.77
01/282,9563,0052,8042,820-6%1,614,5002410億7193万-11.29%-12.29
01/272,8783,0452,8683,000+3.38%840,8002564億5950万-6.98%-13.08
01/262,9372,9772,8712,902-1.73%526,8002480億8182万-11.09%-12.65
01/252,9403,0202,9202,953-0.27%496,5002524億4163万-10.87%-12.87
01/222,9302,9712,8822,961+0.51%512,0002531億2552万-11.51%-12.91

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
8月期
91
72,400
4/9
42
33,950
8/31

33,900
8/25
1,005,600
1,257
7/16
-18億6894万18億9650万
8/31
2011年
8月期
77
61,500
2/4
40
32,000
3/16
6,198,400
7,748
9/13
33億9055万17億6419万24億2576万
8/31
2012年
8月期
176
141,000
6/25
39
31,500
6/5

31,500
6/4
14,887,200
18,609
6/22
77億7347万17億3662万27億5220万
8/31
2013年
8月期
150
1,199
8/20

1,199
8/19
48
38,700
11/14
6,516,000
8,145
9/11
66億1020万21億3356万51億7644万
8/30
2014年
8月期
367
2,939
2/28
126
1,006
10/9
14,331,200
3,582,800
6/5
163億792万55億4617万68億8190万
8/29
2015年
8月期
350
1,400
8/5
131
523
10/16
1,929,600
482,400
12/10
155億3664万58億404万116億4184万
8/31
2016年
8月期
579
2,315
6/1
196
784
10/27
4,179,600
1,044,900
3/28
256億9094万87億51万188億291万
8/31
2017年
8月期
1,809
8/30
464
1,854
9/15
592,400
8/8
803億223万205億7495万665億5964万
8/31
2018年
8月期
3,535
8/30
1,359
9/8
819,300
11/30
1569億2006万603億2655万1354億9633万
8/31
2019年
8月期
3,725
10/1
1,209
12/28
1,240,000
1/17
1653億5424万536億6799万605億8443万
8/30
2020年
8月期
2,444
8/19
524
3/13
6,098,400
4/10
2089億2900万232億6062万1898億3541万
8/31
最新1,836
2021/6/18
448,2001569億5321万