2804 ブルドックソース

2804
2018/12/12
時価
150億円
PER 予
19.3倍
2010年以降
15.97-63.68倍
(2010-2018年)
PBR
0.83倍
2010年以降
0.7-1.12倍
(2010-2018年)
配当 予
1.62%
ROE 予
4.3%
ROA 予
2.74%
資料
Link

株価チャート

株価

12/13

前日 (12/12)
2,159
始値
2,159
高値
2,160
安値
2,159
終値 +0.05%
2,160
出来高 -40%
300

乖離率

株価(5日)
移動平均値
+0.61%
2,147
株価(25日)
移動平均値
+1.08%
2,137
出来高(5日)
移動平均値
-48.28%
580

2018/07/17~2018/12/13

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
2018
12/132,1592,1602,1592,160+0.05%300150億7127万+1.08%19.310.83
12/122,1532,1592,1532,159+2.08%500150億6429万+1.12%19.30.83
12/112,1402,1402,1112,115-1.17%600147億5728万-0.84%18.910.81
12/102,1632,1632,1402,140-1.06%1,200149億3172万+0.33%19.130.82
12/072,1312,1632,1302,163+1.79%300150億9220万+1.41%19.340.83
12/062,1252,1252,1252,125-0.47%300148億2706万-0.28%190.82
12/052,1632,1632,1352,135-1.29%1,000148億9683万+0.19%19.090.82
12/042,1642,1652,1412,163+0.14%400150億9220万+1.55%19.340.83
12/032,1242,1602,1242,160+1.69%5,000150億7127万+1.41%19.310.83
11/302,1402,1402,1212,124-1.62%1,200148億2008万-0.23%18.990.82
11/292,1402,1592,1402,159+0.42%300150億6429万+1.31%19.30.83
11/282,1502,1502,1502,150-0.46%300150億149万+0.89%19.220.83
11/262,1172,1602,1172,160+0.7%300150億7127万+1.36%19.310.83
11/222,1492,1592,1452,145-0.23%1,400149億6660万+0.7%19.180.83
11/212,1502,1592,1112,150+0.56%900150億149万+0.89%19.220.83
11/202,1352,1382,1352,138+0.14%1,700149億1776万+0.38%19.120.82
11/192,1012,1352,1012,135+0.52%1,600148億9683万+0.23%19.090.82
11/162,1352,1352,1122,124-0.38%1,400148億2008万-0.33%18.990.82
11/152,1092,1382,1092,132+1.09%1,000148億7590万-0.09%19.060.82
11/142,1022,1092,1022,109+0.43%200147億1542万-1.22%18.860.81
11/132,1022,1072,1002,100-0.19%1,600146億5262万-1.82%18.780.81
11/122,1152,1252,1042,104-0.52%1,600146億8053万-1.77%18.810.81
11/092,1152,1152,1152,115-0.28%400147億5728万-1.44%18.910.81
11/072,1202,1212,1202,121-0.47%200147億9915万-1.3%18.960.82
11/062,1122,1312,1122,131+0.9%2,300148億6892万-0.98%19.050.82
11/052,1122,1122,1122,1120%200147億3635万-1.95%18.880.81
11/022,1002,1562,1002,112-0.85%2,300147億3635万-2.04%18.880.81
10/312,1282,1302,1032,130+0.09%1,600148億6194万-1.39%19.050.82
10/302,1102,1292,1032,128+0.52%900148億4799万-1.62%19.030.82
10/292,1172,1172,1172,117+0.05%200147億7124万-2.26%18.930.81
10/262,1172,1172,1162,116-0.42%300147億6426万-2.4%18.920.81
10/252,1502,1502,1202,125-1.16%2,400148億2706万-2.07%190.82
10/242,1502,1502,1502,1500%400150億149万-0.97%19.220.83
10/232,1502,1502,1402,150-0.92%2,000150億149万-1.01%19.220.83
10/222,1502,1702,1502,170+0.93%3,400151億4104万-0.09%19.40.83
10/192,1502,1502,1502,1500%1,000150億149万-0.97%19.220.83
10/182,1502,1502,1422,150+0.19%1,800150億149万-0.97%19.220.83
10/172,1502,1502,1422,146-0.14%1,300149億7358万-1.15%19.190.83
10/162,2002,2002,1352,149+0.47%3,500149億9451万-1.01%19.210.83
10/152,1422,1552,1392,139-0.09%1,000149億2474万-1.47%19.130.82
10/122,1622,1622,1402,141-0.97%1,200149億3869万-1.43%19.140.82
10/112,1702,1712,1622,162-0.83%1,500150億8522万-0.46%19.330.83
10/102,1802,1812,1802,180+0.41%700152億1081万+0.32%19.490.84
10/092,1862,1862,1712,171-1.18%400151億4802万-0.05%19.410.84
10/052,1672,1972,1672,197+0.78%500153億2943万+1.24%19.640.85
10/042,1802,1802,1802,180-0.73%100152億1081万+0.55%19.490.84
10/032,1712,1962,1712,196-0.09%700153億2245万+1.39%19.640.84
10/022,1982,1982,1892,198+0.41%400153億3641万+1.57%19.650.85
10/012,1892,1892,1882,189-0.05%800152億7361万+1.25%19.570.84
09/282,1752,1902,1702,190+0.69%700152億8059万+1.39%19.580.84
09/272,1952,1952,1752,175-0.91%400151億7593万+0.83%19.450.84
09/262,1952,1952,1552,195-0.86%800153億1548万+1.81%19.630.84
09/252,2162,2162,1992,214+0.41%2,900154億4805万+2.79%19.80.85
09/212,1802,2052,1802,205+1.61%2,900153億8525万+2.46%19.720.85
09/202,1602,1792,1602,170+0.46%2,300151億4104万+0.93%19.40.83
09/192,1562,1602,1562,160+0.42%1,300150億7127万+0.51%19.310.83
09/182,1562,1602,1502,151-0.42%1,000150億847万+0.14%19.230.83
09/142,1602,1602,1602,160+0.23%500150億7127万+0.56%19.310.83
09/132,1702,1702,1552,1550%700150億3638万+0.33%19.270.83
09/122,1552,1552,1552,155+0.23%300150億3638万+0.33%19.270.83
09/112,1502,1502,1502,1500%700150億149万+0.09%19.220.83
09/102,1502,1502,1502,150+0.09%2,500150億149万+0.09%19.220.83
09/072,1432,1502,1432,148-0.09%1,000149億8754万-0.05%19.210.83
09/062,1502,1502,1502,150-0.05%100150億149万-0.05%19.220.83
09/052,1512,1512,1512,151-0.19%200150億847万-0.05%19.230.83
09/042,1552,1552,1552,155-1.15%100150億3638万+0.09%19.270.83
09/032,1502,1802,1502,180+1.4%2,700152億1081万+1.21%19.490.84
08/312,1372,1502,1372,150+0.7%400150億149万-0.19%19.220.83
08/302,1352,1352,1352,1350%100148億9683万-0.93%19.090.82
08/292,1352,1352,1352,1350%200148億9683万-0.97%19.090.82
08/282,1502,1502,1352,135-0.7%1,400148億9683万-1.07%19.090.82
08/272,1502,1502,1442,150+0.37%1,400150億149万-0.46%19.220.83
08/242,1602,1602,1412,142+0.52%1,300149億4567万-0.88%19.150.82
08/232,1312,1312,1312,131+0.05%100148億6892万-1.43%19.050.82
08/212,1422,1422,1302,130-1.11%1,300148億6194万-1.57%19.050.82
08/202,1442,1542,1442,154+0.47%1,300150億2940万-0.51%19.260.83
08/172,1442,1602,1442,144+0.09%400149億5963万-1.02%19.170.82
08/162,1422,1422,1422,142-0.83%100149億4567万-1.15%19.150.82
08/152,1592,1602,1432,160+0.84%1,300150億7127万-0.37%19.310.83
08/142,1602,1602,1422,142-0.05%500149億4567万-1.24%19.150.82
08/132,1502,1522,1432,143-0.37%800149億5265万-1.2%19.160.82
08/102,1552,1552,1502,151-0.19%700150億847万-0.88%19.230.83
08/092,1532,1552,1502,155+0.09%1,200150億3638万-0.74%19.270.83
08/082,1572,1722,1532,153-0.46%2,000150億2242万-0.83%19.250.83
08/072,1602,1632,1602,1630%1,100150億9220万-0.46%19.340.83
08/062,1652,1682,1602,163-0.32%1,700150億9220万-0.46%19.340.83
08/032,1662,1702,1662,170-0.46%200151億4104万-0.18%19.40.83
08/022,1792,1802,1752,180+0.05%400152億1081万+0.28%19.490.84
08/012,1792,1792,1612,1790%2,000152億384万+0.23%19.480.84
07/312,1752,1792,1752,179+0.05%1,100152億384万+0.23%19.480.84
07/302,1792,1792,1752,178+0.05%1,600151億9686万+0.14%19.470.84
07/272,1802,1952,1632,177+0.18%2,900151億8988万+0.05%19.470.84
07/262,1782,1782,1732,173-0.23%800151億6197万-0.18%19.430.84
07/252,1782,1802,1782,1780%2,600151億9686万0%19.470.84
07/242,1642,1802,1612,178-0.09%2,100151億9686万-0.05%19.470.84
07/232,1652,1802,1652,180+0.46%900152億1081万0%19.490.84
07/202,1772,1802,1692,170-0.32%8,100151億4104万-0.46%19.40.83
07/192,1712,1802,1712,177+0.32%2,100151億8988万-0.18%19.470.84
07/182,1712,1792,1702,1700%2,000151億4104万-0.5%19.40.83
07/172,1802,1862,1702,170-0.32%2,700151億4104万-0.55%19.40.83

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
2010年
3月期
2,200
220
3/26

220
3/25
1,880
188
11/26
6,800
68,000
6/10
--+6.86%
3/25
-3.61%
11/26
2011年
3月期
2,130
213
4/30

213
4/28
1,430
143
3/15
18,800
188,000
12/15
148億6194万99億7773万+2.77%
8/26
-15.07%
3/15
2012年
3月期
1,790
179
3/27

179
3/26

他4件
1,480
148
8/9
9,300
93,000
4/12
124億8961万103億2661万+8.63%
2/24
-5.6%
8/9
2013年
3月期
1,920
192
3/25
1,510
151
10/4
8,600
86,000
3/25
133億9668万105億3593万+6.53%
3/11
-5.66%
4/2
2014年
3月期
2,040
204
5/29
1,680
168
4/4
21,000
210,000
10/30
142億3397万117億2209万+7.83%
1/31
-5.26%
4/9
2015年
3月期
2,600
260
3/19
1,790
179
5/14
14,500
145,000
3/18
181億4134万124億8961万+15.66%
3/18
-6.61%
4/2
2016年
3月期
2,620
262
4/28
2,040
204
2/12
23,200
232,000
4/28
182億8089万142億3397万+4.62%
7/29
-8.77%
2/12
2017年
3月期
2,387
3/28
2,000
200
7/19

200
7/15

他7件
19,400
12/12
166億5514万139億5488万+6.81%
3/6
-7.18%
4/13
2018年
3月期
2,450
1/26
2,110
4/14
63,600
1/26
170億9472万147億2239万+2.72%
7/21
-2.44%
2/6
最新2,160
2018/12/13
300150億7127万+1.08%
2,137

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/27 vs 1984/12/28
0%(1倍)
1986/12/26 vs 1985/12/27
46%(1.46倍)
1987/12/28 vs 1986/12/26
88%(1.88倍)
1988/12/27 vs 1987/12/28
88%(1.88倍)
1989/12/21 vs 1988/12/27
34%(1.34倍)
1990/12/27 vs 1989/12/21
-9%(0.91倍)
1991/12/25 vs 1990/12/27
-52%(0.48倍)
1992/12/25 vs 1991/12/25
-28%(0.72倍)
1993/12/24 vs 1992/12/25
28%(1.28倍)
1994/12/30 vs 1993/12/24
-31%(0.69倍)
1995/12/29 vs 1994/12/30
-22%(0.78倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/29 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/29
6%(1.06倍)
2000/12/28 vs 1999/12/30
-1%(0.99倍)
2001/12/26 vs 2000/12/28
16%(1.16倍)
2002/12/30 vs 2001/12/26
-14%(0.86倍)
2003/12/29 vs 2002/12/30
28%(1.28倍)
2004/12/27 vs 2003/12/29
55%(1.55倍)
2005/12/30 vs 2004/12/27
8%(1.08倍)
2006/12/25 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/25
-33%(0.67倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/13 vs 2017/12/29
-5%(0.95倍)
過去安値
1,193円(1997/12/15)
81%(1.81倍)
2,160円(12/13)