2804 ブルドックソース

2804
2019/05/21
時価
144億円
PER 予
24.35倍
2010年以降
15.97-63.68倍
(2010-2019年)
PBR
0.79倍
2010年以降
0.7-1.12倍
(2010-2019年)
配当 予
3.38%
ROE 予
3.23%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
2,070
始値
2,051
高値
2,052
安値
2,051
終値 -0.92%
2,051
出来高 -69.23%
400

乖離率

株価(5日)
移動平均値
-0.39%
2,059
株価(25日)
移動平均値
0%
2,051
出来高(5日)
移動平均値
-57.45%
940

2018/12/12~2019/05/22

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
2019
05/222,0512,0522,0512,051-0.92%400143億1072万0%24.130.78
05/212,0702,0722,0702,070+0.49%1,300144億4330万+0.88%24.350.79
05/202,0502,0612,0502,060+0.49%1,600143億7352万+0.39%24.240.78
05/172,0472,0652,0402,050-0.73%1,200143億375万-0.15%24.120.78
05/162,0652,0652,0652,065+2.18%200144億841万+0.54%24.290.79
05/152,0202,0672,0112,021-0.93%1,600141億140万-1.7%23.780.77
05/142,0212,0502,0042,040-0.05%1,800142億3397万-0.87%240.78
05/132,0412,0412,0412,0410%100142億4095万-0.97%24.010.78
05/092,0012,0412,0012,041+1.49%600142億4095万-1.11%24.010.78
05/082,0202,0202,0112,011-0.45%700140億3163万-2.76%23.660.77
05/072,0552,0552,0202,020-1.7%1,600140億9442万-2.56%23.770.77
04/262,0552,0552,0552,055-0.24%100143億3863万-1.06%24.180.78
04/252,0502,0602,0502,060+0.49%800143億7352万-0.96%24.240.78
04/242,0512,0512,0502,050-0.92%400143億375万-1.54%24.120.78
04/232,0792,0792,0512,0690%900144億3632万-0.77%24.340.79
04/222,0402,0692,0402,069+1.42%1,800144億3632万-0.81%24.340.79
04/192,0302,0402,0302,040-1.45%1,100142億3397万-2.3%240.78
04/182,0642,0702,0502,070+0.98%700144億4330万-0.96%24.350.79
04/172,0402,0502,0402,050+0.49%400143億375万-2.01%24.120.78
04/162,0412,0592,0402,040-0.1%600142億3397万-2.53%240.78
04/152,0502,0502,0422,042-0.44%700142億4793万-2.58%24.020.78
04/122,0612,0762,0512,051-1.2%400143億1072万-2.29%24.130.78
04/112,0752,0762,0682,076+0.05%400144億8516万-1.19%24.420.79
04/102,0742,0752,0512,075+0.83%500144億7818万-1.28%24.410.79
04/092,0742,0752,0582,058-0.77%600143億5957万-2.19%24.210.78
04/082,0632,0802,0592,074+0.29%1,700144億7121万-1.47%24.40.79
04/052,0712,0872,0682,068-0.91%800144億2934万-1.8%24.330.79
04/032,0752,0872,0712,087+0.1%700145億6191万-1%24.550.79
04/022,0802,1002,0722,085-0.52%1,100145億4796万-1.14%24.530.79
04/012,0972,0982,0712,096+0.1%1,400146億2471万-0.62%24.660.8
03/292,0852,0952,0852,094-0.14%300146億1075万-0.76%18.170.8
03/282,1002,1202,0972,097-1.08%500146億3169万-0.62%18.190.8
03/272,0312,1242,0312,120-1.44%3,900147億9217万+0.47%18.390.81
03/262,1392,1512,1252,151+0.61%4,000150億847万+1.99%18.660.82
03/252,1202,1382,1202,138+0.85%2,000149億1776万+1.47%18.550.81
03/222,1132,1252,1102,120+0.33%2,300147億9217万+0.71%18.390.81
03/202,1152,1212,1132,113-0.09%2,300147億4333万+0.43%18.330.8
03/192,1152,1152,1132,1150%2,000147億5728万+0.52%18.350.8
03/182,1142,1152,1102,115+0.05%900147億5728万+0.57%18.350.8
03/152,0972,1142,0972,114+0.09%600147億5030万+0.52%18.340.8
03/142,1132,1132,0952,112+0.72%600147億3635万+0.43%18.320.8
03/132,0912,1002,0822,097-0.8%1,300146億3169万-0.29%18.190.8
03/122,0942,1142,0942,114+1.59%300147億5030万+0.52%18.340.8
03/112,0822,0952,0802,081-1.61%1,700145億2005万-1.05%18.050.79
03/082,0862,1152,0852,115+0.71%1,400147億5728万+0.52%18.350.8
03/072,1002,1002,0902,1000%800146億5262万-0.14%18.220.8
03/062,1102,1142,0952,100-0.71%1,300146億5262万-0.1%18.220.8
03/052,0932,1152,0932,1150%1,000147億5728万+0.62%18.350.8
03/042,1002,1152,1002,115+0.71%400147億5728万+0.62%18.350.8
03/012,0992,1002,0902,100+0.05%500146億5262万-0.05%18.220.8
02/282,1002,1152,0902,099-0.05%1,000146億4564万-0.05%18.210.8
02/272,0862,1142,0862,100-0.71%1,000146億5262万0%18.220.8
02/262,1142,1152,1002,115+0.71%1,000147億5728万+0.67%18.350.8
02/252,1002,1002,0782,1000%1,500146億5262万+0.05%18.220.8
02/222,1002,1002,0992,1000%400146億5262万+0.14%18.220.8
02/212,1102,1152,1002,1000%700146億5262万+0.19%18.220.8
02/202,0902,1002,0902,100+0.48%1,600146億5262万+0.24%18.220.8
02/192,0952,1002,0902,090-0.48%800145億8284万-0.19%18.130.8
02/182,0962,1002,0962,100+0.05%300146億5262万+0.33%18.220.8
02/152,0952,0992,0952,0990%500146億4564万+0.38%18.210.8
02/142,0852,1002,0852,0990%400146億4564万+0.43%18.210.8
02/132,0992,0992,0992,099+0.72%200146億4564万+0.53%18.210.8
02/122,1102,1152,0752,084-1.47%1,100145億4098万-0.1%18.080.79
02/082,0952,1152,0952,1150%300147億5728万+1.54%18.350.8
02/072,0902,1152,0902,1150%300147億5728万+1.73%18.350.8
02/062,1142,1152,1142,115+0.05%900147億5728万+1.93%18.350.8
02/052,1152,1152,0802,114-0.05%1,300147億5030万+2.13%18.340.8
02/042,0892,1192,0892,115+1.44%300147億5728万+2.47%18.350.8
02/012,0852,0852,0852,085-0.81%100145億4796万+1.21%18.090.79
01/312,0822,1022,0822,102+0.82%400146億6657万+1.99%18.240.8
01/302,0832,0852,0832,085+0.1%300145億4796万+1.12%18.090.79
01/292,0862,0862,0832,083-1.37%500145億3400万+0.92%18.070.79
01/282,1122,1142,1122,112+0.48%600147億3635万+2.18%18.320.8
01/252,0802,1022,0802,102+1.06%400146億6657万+1.64%18.240.8
01/242,0902,1062,0802,080-0.48%300145億1307万+0.48%18.040.79
01/232,1292,1292,0902,090-1.37%1,400145億8284万+0.82%18.130.8
01/222,0902,1272,0902,119+2.32%700147億8519万+2.17%18.380.81
01/212,0692,0722,0682,071+0.49%1,600144億5027万-0.19%17.970.79
01/182,0532,0752,0532,061-0.67%900143億8050万-0.87%17.880.78
01/172,0522,0792,0502,075+0.24%700144億7818万-0.29%180.79
01/162,0522,0702,0522,070-0.29%200144億4330万-0.67%17.960.79
01/152,0692,0762,0692,076+0.34%500144億8516万-0.53%18.010.79
01/112,0502,0742,0502,069+0.93%400144億3632万-1.05%17.950.79
01/102,0502,0742,0502,050-0.49%900143億375万-2.05%17.780.78
01/092,0352,0742,0352,060+0.05%400143億7352万-1.76%17.870.78
01/082,0312,0592,0312,059+1.28%200143億6654万-2%17.860.78
01/072,0452,0662,0322,033+0.3%1,100141億8513万-3.42%17.640.77
01/042,0162,0492,0152,027+0.85%900141億4327万-3.89%17.580.77
2018
12/282,0002,0102,0002,010-0.5%1,000140億2465万-4.92%17.440.77
12/272,0102,0242,0012,020+1.97%1,300140億9442万-4.67%17.520.78
12/261,9702,0201,9701,981+0.56%1,500138億2230万-6.73%17.190.76
12/252,0202,0201,9461,970-2.48%7,500137億4555万-7.51%17.090.76
12/212,0902,0902,0152,020-3.72%2,400140億9442万-5.43%17.520.78
12/202,1012,1012,0982,098-1.08%7,900146億3866万-1.96%18.20.81
12/192,1452,1452,1212,121-1.44%500147億9915万-0.89%18.40.81
12/182,1382,1522,1022,152+0.65%1,200150億1545万+0.61%18.670.83
12/172,1382,1422,1382,1380%900149億1776万0%18.550.82
12/142,1602,1602,1372,138-1.02%900149億1776万+0.05%18.550.82
12/132,1592,1602,1592,160+0.05%300150億7127万+1.08%18.740.83
12/122,1532,1592,1532,159+2.08%500150億6429万+1.12%18.730.83

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
2019年
3月期
2,163
12/10

12/7
1,946
12/25
7,900
12/20
150億9220万135億7809万+2.47%
2/4
-2.76%
5/8
最新2,051
2019/5/22
400143億1072万0%
2,051

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)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/05/22 vs 2018/12/28
2%(1.02倍)
過去安値
1,193円(1997/12/15)
72%(1.72倍)
2,051円(5/22)