2484 出前館

2484
2024/09/18
時価
341億円
PER 予
-倍
2010年以降
赤字-256.35倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.8-54.09倍
(2010-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
261
始値
264
高値
266
安値
257
終値 -1.15%
258
出来高 +11.84%
665,900

乖離率

株価(5日)
移動平均値
+0.39%
257
株価(25日)
移動平均値
-3.73%
268
出来高(5日)
移動平均値
+2.16%
651,800

2024/04/24~2024/09/18

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
09/18264266257258-1.15%665,900341億6467万-3.73%-0.91
09/17259265257261+1.16%595,400345億6194万-2.25%-0.93
09/13257261257258+0.39%440,200341億6467万-3.37%-0.91
09/12254259254257+2.39%581,900340億3225万-3.38%-0.91
09/11256259248251-3.09%975,600332億3772万-5.28%-0.89
09/10259261256259+1.17%535,800342億9709万-1.89%-0.92
09/09252258249256-1.16%950,500338億9983万-2.29%-0.91
09/06261263256259-0.38%678,100342億9709万-0.77%-0.92
09/05260264255260-0.38%879,000344億2951万-0.38%-0.92
09/04267268261261-4.4%1,538,500345億6194万+0.38%-0.93
09/03272280271273+1.49%1,061,200361億5099万+5%-0.97
09/02265274265269+1.51%784,600356億2131万+3.46%-0.95
08/30270270262265-1.12%1,378,800350億9162万+1.92%-0.94
08/29274279267268-3.6%1,511,900354億8888万+3.47%-0.95
08/28284286278278-2.11%855,600368億1310万+7.34%-0.99
08/27286286282284-0.7%797,800376億762万+9.65%-1.01
08/26278286275286+3.62%1,882,300378億7247万+10.85%-1.01
08/23282283274276-2.13%1,754,300365億4825万+6.98%-0.98
08/22275282272282+0.36%1,799,300373億4278万+9.3%-1
08/21277292275281+0.36%3,054,400372億1036万+8.91%-1
08/20272284271280+4.87%3,249,300370億7794万+8.53%-0.99
08/19272274265267-2.2%2,019,300353億5646万+4.3%-0.95
08/162712792662730%2,918,900361億5099万+7.06%-0.97
08/15255274252273+7.06%3,200,300361億5099万+7.91%-0.97
08/14247255243255+2.41%1,585,400337億6741万+1.19%-0.9
08/13249253239249+1.63%1,732,800329億7288万-0.8%-0.88
08/09245248241245+0.41%1,275,800324億4320万-2%-0.87
08/08229254226244+6.55%2,620,700323億1078万-2.4%-0.87
08/07230237226229-1.29%3,023,700303億2446万-8.4%-0.81
08/06216236215232+13.17%2,780,500307億2172万-7.2%-0.82
08/05221230200205-13.5%4,869,300271億4635万-17.67%-0.73
08/02238248233237-2.87%3,523,000313億8383万-5.2%-0.84
08/01249251243244-3.56%2,216,100323億1078万-2.01%-0.87
07/31258259248253-1.94%2,373,300335億257万+1.61%-0.9
07/30268268257258-2.64%2,078,500341億6467万+4.45%-0.91
07/29259268256265+1.92%1,756,600350億9162万+7.72%-0.94
07/26259263256260+0.39%1,989,400344億2951万+6.56%-0.92
07/25257264256259-1.52%2,327,900342億9709万+6.58%-0.92
07/24273274262263-5.05%3,074,600348億2678万+8.68%-0.93
07/23266278263277+5.32%3,240,500366億8068万+15.42%-0.98
07/22262268259263-1.87%3,417,900348億2678万+10.5%-0.93
07/19276276267268-4.29%5,545,900354億8888万+13.08%-0.95
07/18275289272280+0.72%5,238,200370億7794万+19.15%-0.99
07/17277281271278-1.07%7,610,600368億1310万+18.8%-0.99
07/16321321279281+16.6%21,172,900372億1036万+21.12%-1
07/12233243231241+2.12%1,782,900319億1351万+4.78%-0.85
07/11233236230236+1.72%577,600312億5141万+2.61%-0.84
07/10233234229232-1.28%758,300307億2172万+0.87%-0.82
07/092332402312350%795,900311億1898万+1.73%-0.83
07/08245251233235-1.26%1,143,100311億1898万+1.73%-0.83
07/05241242236238-0.83%947,900315億1625万+2.59%-0.84
07/04236241232240+2.56%914,400317億8109万+3.45%-0.85
07/03228235227234+3.54%905,800309億8656万+0.86%-0.83
07/02221230218226+2.26%1,351,500299億2719万-2.59%-0.8
07/01222224221221-0.45%344,900292億6509万-5.15%-0.78
06/28225226221222-0.45%806,300293億9751万-5.13%-0.79
06/27226227222223-1.33%462,700295億2993万-5.11%-0.79
06/26225232223226+0.89%724,700299億2719万-4.24%-0.8
06/25222227220224+0.45%923,200296億6235万-5.49%-0.79
06/24225225221223-0.89%668,000295億2993万-6.3%-0.79
06/21228235225225-1.32%1,248,800297億9477万-5.86%-0.8
06/20225229222228+1.33%846,000301億9204万-5%-0.81
06/19223228221225+1.35%875,700297億9477万-6.64%-0.8
06/18231231222222-4.31%1,103,300293億9751万-8.26%-0.79
06/17226234226232+3.11%1,084,100307億2172万-5.31%-0.82
06/14225232224225-1.32%851,100297億9477万-8.91%-0.8
06/13238238228228-4.2%1,374,900301億9204万-8.43%-0.81
06/12239241237238-0.42%291,300315億1625万-5.18%-0.84
06/11240241237239-1.24%717,700316億4867万-5.16%-0.85
06/102412432382420%462,200320億4593万-4.72%-0.86
06/07238246237242+2.11%638,100320億4593万-5.1%-0.86
06/06243244237237-2.47%771,900313億8383万-7.42%-0.84
06/05246249242243-1.22%569,900321億7835万-5.81%-0.86
06/04238248237246+2.5%795,900325億7562万-5.02%-0.87
06/03244245240240-0.83%562,100317億8109万-7.69%-0.85
05/31241245238242-1.22%2,619,700320億4593万-7.63%-0.86
05/30237248236245+2.51%689,900324億4320万-7.2%-0.87
05/29252252237239-4.4%871,100316億4867万-10.15%-0.85
05/28243252243250+2.46%729,300331億530万-7.06%-0.89
05/27241246239244+0.83%969,800323億1078万-10.29%-0.87
05/24246246240242-3.59%973,600320億4593万-12%-0.86
05/23258259247251+2.03%1,953,800332億3772万-9.71%-0.89
05/22248251244246-1.99%478,000325億7562万-12.46%-0.87
05/21250254248251+0.4%546,700332億3772万-11.93%-0.89
05/20250257245250-0.4%774,200331億530万-13.19%-0.89
05/17253256250251-0.79%865,800332億3772万-13.75%-0.89
05/16260262251253-2.32%1,364,800335億257万-14.24%-0.9
05/15276276256259-7.17%1,964,600342億9709万-12.79%-0.92
05/14286286277279-1.76%947,600369億4552万-7%-0.99
05/13279286275284+1.79%657,100376億762万-5.96%-1.01
05/10278279276279+1.45%265,600369億4552万-7.92%-0.99
05/09274279271275-0.36%462,200364億1583万-9.84%-0.98
05/08279282276276-1.43%583,400365億4825万-10.39%-0.98
05/07267281264280+2.94%796,300370億7794万-9.68%-0.99
05/02265275265272+1.49%1,189,800360億1857万-12.82%-0.96
05/01270272266268-2.19%695,500354億8888万-14.65%-0.95
04/30275278267274-0.72%1,151,500362億8341万-13.56%-0.97
04/26269278264276+2.22%1,956,000365億4825万-13.48%-0.98
04/25288288270270-6.25%2,654,400357億5373万-16.15%-0.96
04/24293295287288-0.69%2,362,900381億3731万-11.38%-1.02

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
8月期
195
156,000
2/15
77
62,000
9/25

61,700
9/21
2,122,400
2,653
5/26
--+53.91%
10/24
-23.71%
3/19
2009年
8月期
125
100,000
10/8
69
55,500
12/5
646,400
808
10/29
--+50.07%
1/5
-32.42%
10/28
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+22.87%
3/25
-20.76%
5/25
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+16.58%
2/4
-34.28%
3/15
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+165.92%
6/22
-34.83%
7/25
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+35.82%
5/20
-18.39%
10/16
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+35.43%
12/9
-35.39%
6/4
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+24.01%
8/5
-19.68%
9/14
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+33.82%
4/1
-17.91%
2/29
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+28.18%
4/21
-16.68%
3/15
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+35.74%
12/1
-18.41%
2/14
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+28.79%
2/20
-33.14%
12/28
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+75.73%
4/15
-39.04%
10/16
2021年
8月期
4,200
12/18
1,226
8/13
8,889,100
10/16
3590億4330万1048億644万+36.97%
10/16
-21%
5/11
2022年
8月期
2,147
9/14
386
6/20
10,620,800
7/22
1835億3951万508億5751万+47.64%
7/25
-28.49%
12/6
2023年
8月期
665
10/14
369
4/27
9,669,600
7/13
876億1722万486億1767万+27.89%
7/14
-17.03%
12/23
最新258
2024/9/18
665,900341億6467万-3.73%
268

年間値上がり率

2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
320%(4.2倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
103%(2.03倍)
2016/12/30 vs 2015/12/30
106%(2.06倍)
2017/12/29 vs 2016/12/30
202%(3.02倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
179%(2.79倍)
2021/12/30 vs 2020/12/30
-71%(0.29倍)
2022/12/30 vs 2021/12/30
-53%(0.47倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/09/18 vs 2023/12/29
-49%(0.51倍)
過去安値
39円(2012/06/05)
555%(6.55倍)
258円(9/18)