2804 ブルドックソース

2804
2019/02/15
時価
146億円
PER 予
18.77倍
2010年以降
15.97-63.68倍
(2010-2018年)
PBR
0.81倍
2010年以降
0.7-1.12倍
(2010-2018年)
配当 予
1.67%
ROE 予
4.29%
ROA 予
2.89%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
2,099
始値
2,095
高値
2,099
安値
2,095
終値 ±0%
2,099
出来高 +25%
500

乖離率

株価(5日)
移動平均値
0%
2,099
株価(25日)
移動平均値
+0.38%
2,091
出来高(5日)
移動平均値
0%
500

2018/09/11~2019/02/15

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
02/152,0952,0992,0952,0990%500146億4564万+0.38%18.770.81
02/142,0852,1002,0852,0990%400146億4564万+0.43%18.770.81
02/132,0992,0992,0992,099+0.72%200146億4564万+0.53%18.770.81
02/122,1102,1152,0752,084-1.47%1,100145億4098万-0.1%18.630.8
02/082,0952,1152,0952,1150%300147億5728万+1.54%18.910.81
02/072,0902,1152,0902,1150%300147億5728万+1.73%18.910.81
02/062,1142,1152,1142,115+0.05%900147億5728万+1.93%18.910.81
02/052,1152,1152,0802,114-0.05%1,300147億5030万+2.13%18.90.81
02/042,0892,1192,0892,115+1.44%300147億5728万+2.47%18.910.81
02/012,0852,0852,0852,085-0.81%100145億4796万+1.21%18.640.8
01/312,0822,1022,0822,102+0.82%400146億6657万+1.99%18.790.81
01/302,0832,0852,0832,085+0.1%300145億4796万+1.12%18.640.8
01/292,0862,0862,0832,083-1.37%500145億3400万+0.92%18.620.8
01/282,1122,1142,1122,112+0.48%600147億3635万+2.18%18.880.81
01/252,0802,1022,0802,102+1.06%400146億6657万+1.64%18.790.81
01/242,0902,1062,0802,080-0.48%300145億1307万+0.48%18.60.8
01/232,1292,1292,0902,090-1.37%1,400145億8284万+0.82%18.690.8
01/222,0902,1272,0902,119+2.32%700147億8519万+2.17%18.950.81
01/212,0692,0722,0682,071+0.49%1,600144億5027万-0.19%18.520.79
01/182,0532,0752,0532,061-0.67%900143億8050万-0.87%18.430.79
01/172,0522,0792,0502,075+0.24%700144億7818万-0.29%18.550.8
01/162,0522,0702,0522,070-0.29%200144億4330万-0.67%18.510.79
01/152,0692,0762,0692,076+0.34%500144億8516万-0.53%18.560.8
01/112,0502,0742,0502,069+0.93%400144億3632万-1.05%18.50.79
01/102,0502,0742,0502,050-0.49%900143億375万-2.05%18.330.79
01/092,0352,0742,0352,060+0.05%400143億7352万-1.76%18.420.79
01/082,0312,0592,0312,059+1.28%200143億6654万-2%18.410.79
01/072,0452,0662,0322,033+0.3%1,100141億8513万-3.42%18.180.78
01/042,0162,0492,0152,027+0.85%900141億4327万-3.89%18.120.78
2018
12/282,0002,0102,0002,010-0.5%1,000140億2465万-4.92%17.970.77
12/272,0102,0242,0012,020+1.97%1,300140億9442万-4.67%18.060.78
12/261,9702,0201,9701,981+0.56%1,500138億2230万-6.73%17.710.76
12/252,0202,0201,9461,970-2.48%7,500137億4555万-7.51%17.610.76
12/212,0902,0902,0152,020-3.72%2,400140億9442万-5.43%18.060.78
12/202,1012,1012,0982,098-1.08%7,900146億3866万-1.96%18.760.81
12/192,1452,1452,1212,121-1.44%500147億9915万-0.89%18.960.81
12/182,1382,1522,1022,152+0.65%1,200150億1545万+0.61%19.240.83
12/172,1382,1422,1382,1380%900149億1776万0%19.120.82
12/142,1602,1602,1372,138-1.02%900149億1776万+0.05%19.120.82
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%19.220.82
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%19.180.82
11/212,1502,1592,1112,150+0.56%900150億149万+0.89%19.220.82
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%18.960.81
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%19.220.82
10/232,1502,1502,1402,150-0.92%2,000150億149万-1.01%19.220.82
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%19.220.82
10/182,1502,1502,1422,150+0.19%1,800150億149万-0.97%19.220.82
10/172,1502,1502,1422,146-0.14%1,300149億7358万-1.15%19.190.82
10/162,2002,2002,1352,149+0.47%3,500149億9451万-1.01%19.210.82
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%19.410.83
10/052,1672,1972,1672,197+0.78%500153億2943万+1.24%19.640.84
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%19.650.84
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

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2,099
2019/2/15
500146億4564万+0.38%
2,091

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)
2019/02/15 vs 2018/12/28
4%(1.04倍)
過去安値
1,193円(1997/12/15)
76%(1.76倍)
2,099円(2/15)