2585 ライフドリンクカンパニー

2585
2024/07/12
時価
823億円
PER 予
21.4倍
2022年以降
5.03-24.89倍
(2022-2024年)
PBR
7.26倍
2022年以降
1.73-6.95倍
(2022-2024年)
配当 予
0.71%
ROE 予
33.94%
ROA 予
12.56%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
6,370
始値
6,280
高値
6,520
安値
6,210
終値 -0.94%
6,310
出来高 -25.3%
156,800

乖離率

株価(5日)
移動平均値
-4.13%
6,582
株価(25日)
移動平均値
-4.13%
6,582
出来高(5日)
移動平均値
+34.41%
116,660

2024/02/19~2024/07/12

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
07/126,2806,5206,2106,310-0.94%156,800823億9784万-4.13%21.47.26
07/116,5406,5506,3406,370-5.35%209,900831億8133万-2.99%21.617.33
07/106,7406,9206,7206,730-0.44%66,300878億8232万+2.83%22.837.75
07/096,7006,8406,6506,760+0.3%78,000882億7407万+3.9%22.937.78
07/086,7906,8306,6106,7400%72,300880億1290万+4.32%22.867.76
07/056,5306,7906,4706,740+2.28%107,700880億1290万+5.28%22.867.76
07/046,6106,6306,3706,590-3.09%190,800860億5416万+3.8%22.357.59
07/037,0007,0506,7606,800-2.16%112,500887億9640万+7.97%23.067.83
07/026,6807,0006,6806,950+4.04%92,700907億5515万+11.41%23.578
07/016,6406,7106,5906,680-0.6%80,000872億2941万+8.02%22.667.69
06/286,8506,9706,7106,720-0.74%86,000877億5174万+9.34%22.797.74
06/276,7106,7806,7006,770+0.89%57,500884億465万+11%22.967.79
06/266,7706,8006,6806,710+1.98%87,600876億2115万+11.06%22.767.73
06/256,5506,6006,4006,580+0.46%65,700859億2358万+9.87%22.327.58
06/246,3706,5706,2006,550-0.3%175,800855億3183万+10.27%22.227.54
06/216,8306,9406,5006,570-3.81%171,500857億8905万+11.53%22.287.56
06/206,7106,8606,7106,830+3.33%132,500891億8405万+16.75%23.177.86
06/196,6206,7906,5406,610-0.15%78,000863億1136万+13.97%22.427.61
06/186,6806,7006,4506,620-0.9%107,900864億4194万+14.77%22.457.62
06/176,6206,6906,5606,680+2.45%93,000872億2540万+17.05%22.667.69
06/146,3706,5906,3706,520+3.99%145,400851億3617万+15.42%22.117.51
06/136,3406,3706,1506,270-0.48%116,700818億7174万+12.04%21.277.22
06/126,3406,4606,1906,300+2.44%95,300822億6347万+13.47%21.377.25
06/116,0306,1806,0106,150+2.67%95,200803億482万+11.7%20.867.08
06/105,9306,0005,8705,990+1.18%94,900782億1559万+9.61%20.326.9
06/075,8705,9205,7905,920+1.2%87,900773億155万+9.06%20.086.82
06/065,7505,8505,7005,850+1.92%87,500763億8751万+8.59%19.846.74
06/055,6305,8505,6205,740+1.59%122,800749億5116万+7.21%19.476.61
06/045,3305,7005,3005,650+7.21%157,000737億7597万+6.12%19.166.5
06/035,4105,4605,2605,270-2.59%74,100688億1405万-0.51%17.876.07
05/315,3005,4305,3005,410+1.88%59,200706億4212万+2.37%18.356.23
05/305,2505,3705,2105,310+0.19%109,000693億3636万+0.87%18.016.11
05/295,5805,6005,3005,300-5.36%117,000692億578万+1.13%17.986.1
05/285,6205,6305,4905,600-2.1%149,100731億2309万+7.34%18.996.45
05/275,6105,7305,5305,720+3.06%88,700746億9001万+10.32%19.46.59
05/245,5905,6705,3905,550+3.54%166,300724億7020万+7.91%18.826.39
05/235,3705,3805,2605,360-0.19%58,000699億8924万+4.73%18.186.17
05/225,3705,4605,3505,3700%61,200701億1982万+5.15%18.216.18
05/215,4705,5205,3205,370+1.13%111,500701億1498万+5.38%18.216.18
05/205,5605,7005,2805,310-4.15%184,900693億3158万+4.45%18.016.11
05/175,5505,7405,5205,540-1.07%123,400723億3464万+9.14%18.796.38
05/165,5905,8605,5505,600-3.28%156,300731億1805万+10.85%18.996.45
05/155,5005,9005,3705,790+13.31%510,400755億9884万+15.27%19.646.67
05/145,2105,2105,0405,110-2.11%130,600667億2022万+2.43%17.335.88
05/135,2105,2405,1405,220+0.19%64,500681億5646万+4.92%17.76.01
05/105,1505,2205,1205,210+0.97%57,200680億2590万+5.1%17.676
05/095,2005,2205,1405,160+0.19%41,300673億7306万+4.52%17.55.94
05/085,1805,2705,1305,150+0.39%89,900672億4249万+4.44%17.475.93
05/075,0905,1505,0605,130+1.38%79,600669億8135万+4.16%17.45.91
05/024,8855,0604,8505,060+3.58%91,700660億6738万+2.93%17.165.83
05/015,0005,0204,8604,885-2.88%69,900637億8244万-0.37%16.575.62
04/305,0905,1004,9655,030+0.9%80,000656億7567万+2.69%17.065.79
04/264,9755,0504,9154,985+0.2%184,600650億8812万+2.13%16.915.74
04/254,9405,0204,9254,975-0.2%65,500649億5755万+2.26%16.875.73
04/245,1005,1604,9604,985+2.15%149,700650億8812万+2.83%16.915.74
04/234,8404,9154,7704,880+3.28%74,000637億1715万+0.95%16.555.62
04/224,7454,7704,6604,725+0.43%48,000615億7428万-1.95%16.035.44
04/194,7704,8104,6204,705-2.18%67,300613億1365万-2.1%15.965.42
04/184,6704,8204,6504,810+3%65,000626億8197万+0.17%16.315.54
04/174,9104,9604,6054,670-4.89%163,900608億5754万-2.63%15.845.38
04/165,0005,0204,8204,910-3.73%139,900639億8513万+2.61%16.655.65
04/155,0105,1004,9555,100+0.2%56,000664億6113万+7.12%17.35.87
04/125,1005,1605,0205,090+0.39%83,900663億3081万+7.5%17.265.86
04/115,1305,2404,9955,070-0.98%127,700660億7018万+7.55%17.25.84
04/104,9105,1604,9105,120+3.75%142,800667億2176万+9.01%17.375.89
04/094,8854,9354,8354,935+1.23%59,500642億6354万+5.58%16.745.68
04/085,1005,1104,8554,875-1.42%110,300635億2902万+4.66%16.535.61
04/054,6805,0304,6804,945+4.11%127,400644億4123万+6.39%16.775.69
04/044,7854,8254,6354,750-0.31%126,700619億7万+2.44%16.115.47
04/034,6304,8004,6104,765+0.85%92,200620億9555万+2.96%16.165.49
04/025,0305,0404,7054,725-5.5%127,900615億7428万+2.18%16.035.44
04/015,1005,1304,9305,000-0.2%164,600651億5797万+8.01%16.965.76
03/294,9105,0404,8305,010+2.24%138,300652億8829万+8.21%20.695.76
03/284,8454,9704,8054,900+3.38%168,200638億5481万+5.79%20.245.63
03/274,7754,8354,6504,740-0.21%139,000617億6976万+2.22%19.585.45
03/264,6004,8604,5604,750+3.26%175,200619億7万+2.11%19.625.46
03/254,6204,7504,6004,600+0.44%124,500599億4533万-1.77%195.29
03/224,5654,6154,5004,580+0.33%88,200596億8470万-3.09%18.925.26
03/214,6304,6504,4904,565-1.3%155,700594億4540万-4.3%18.845.24
03/194,5004,6504,4754,625+2.78%124,600602億2672万-3.95%19.095.31
03/184,4104,5804,4104,500+2.27%150,600585億9897万-7.31%18.575.17
03/154,5404,6054,4004,400-4.56%418,300572億9677万-10.35%18.165.05
03/144,7254,7454,5304,610-0.97%217,200600億3139万-7.26%19.035.29
03/134,4904,6754,4054,655+5.92%261,700606億1738万-7.31%19.215.34
03/124,3454,4604,3104,395+1.85%146,300572億3166万-13.28%18.145.05
03/114,3904,4054,2904,315-3.25%90,700561億8990万-15.76%17.814.95
03/084,4954,5704,4404,460-2.3%133,100580億7809万-13.8%18.415.12
03/074,6304,6604,5204,565-1.4%89,200594億4540万-12.63%18.845.24
03/064,6004,7704,5604,630+1.54%184,000602億9183万-12.09%19.115.32
03/054,4854,5954,4004,560+0.55%151,300593億8029万-14.08%18.825.24
03/044,6304,6604,5104,535-1.63%129,300590億5474万-15.19%18.725.21
03/014,7004,8654,5654,610-1.39%211,900600億3139万-14.39%19.035.29
02/294,5504,8104,5354,675+3.2%216,900608億7782万-13.67%19.35.37
02/284,6104,7504,4954,530-3.1%174,900589億8963万-16.74%18.75.2
02/274,7754,7854,6454,675-3.51%207,100608億7782万-14.47%19.35.37
02/265,0005,0404,8454,845-3.29%138,900630億9156万-11.68%205.56
02/225,1105,1304,9805,010-1.38%111,100652億4019万-8.86%20.685.75
02/215,0105,1605,0105,080+1.4%104,500661億449万-7.67%20.955.83
02/205,1305,1604,9755,010-1.96%158,900651億9360万-8.96%20.665.75
02/195,2305,3004,9755,110-7.59%313,600664億9487万-7.23%21.085.86

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
2022年
3月期
1,435
12/21
1,006
1/25
1,272,300
12/21
180億996万126億2580万+15.67%
4/18
-9.55%
1/27
2023年
3月期
3,265
3/9
1,090
4/1
381,200
11/9
421億8360万136億8004万+19.05%
12/27
-14.9%
9/16
2024年
3月期
6,040
2/8
2,860
5/2
1,594,800
8/14
785億9667万371億289万+18.69%
1/10
-16.75%
2/28
最新6,310
2024/7/12
156,800823億9784万-4.13%
6,582

年間値上がり率

2022/12/30 vs 2021/12/30
127%(2.27倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/07/12 vs 2023/12/29
36%(1.36倍)
過去安値
1,006円(2022/01/25)
527%(6.27倍)
6,310円(7/12)