2804 ブルドックソース

2804
2024/03/27
時価
304億円
PER 予
583.12倍
2010年以降
15.97-63.66倍
(2010-2023年)
PBR
1.4倍
2010年以降
0.65-2.04倍
(2010-2023年)
配当 予
1.6%
ROE 予
0.24%
ROA 予
0.15%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,171
始値
2,172
高値
2,198
安値
2,168
終値 +0.55%
2,183
出来高 +212.17%
35,900

乖離率

株価(5日)
移動平均値
+0.69%
2,168
株価(25日)
移動平均値
+1.21%
2,157
出来高(5日)
移動平均値
+61.71%
22,200

2023/10/27~2024/03/27

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
03/272,1722,1982,1682,183+0.55%35,900304億6350万+1.21%583.121.4
03/262,1532,1742,1532,171+0.56%11,500302億9604万+0.74%579.921.39
03/252,1632,1652,1352,159-0.14%18,700301億2858万+0.33%576.711.38
03/222,1752,1752,1452,162-0.14%14,300301億7045万+0.56%577.511.38
03/212,2002,2152,1622,165-2.35%30,600302億1231万+0.79%578.321.39
03/192,1942,2292,1812,217+1%20,100309億3796万+3.31%592.211.42
03/182,1762,2252,1762,195+0.37%11,600306億3096万+2.52%586.331.41
03/152,1682,1922,1602,187+1.06%13,200305億1932万+2.29%584.191.4
03/142,1542,1642,1312,164+0.09%15,900301億9836万+1.36%578.051.39
03/132,1582,1622,1322,162+0.05%10,700301億7045万+1.31%577.511.38
03/122,1532,1612,1292,161+0.42%7,500301億5649万+1.31%577.251.38
03/112,1712,1712,1342,152-0.69%12,600300億3090万+0.89%574.841.38
03/082,1372,1682,1372,167+0.6%16,800302億4022万+1.64%578.851.39
03/072,1402,1572,1262,154+0.75%11,600300億5881万+1.03%575.381.38
03/062,1272,1462,1242,138+0.42%21,200298億3553万+0.28%571.11.37
03/052,1262,1302,1002,129+0.71%10,100297億993万-0.19%568.71.36
03/042,1602,1602,1132,114-2.04%11,800295億61万-1.08%564.691.35
03/012,1492,1582,1332,158+1.03%8,000301億1463万+0.79%576.451.38
02/292,1582,1582,1282,136-1.02%10,400298億762万-0.33%570.571.37
02/282,1382,1592,1282,158+0.75%8,100301億1463万+0.51%576.451.38
02/272,1382,1522,1312,142-0.23%9,300298億9135万-0.37%572.171.37
02/262,1552,1602,1342,147-0.14%7,300299億6112万-0.23%573.511.37
02/222,1492,1582,1252,150+0.7%15,000300億299万-0.23%574.311.38
02/212,1302,1502,1172,135+0.23%7,200297億9366万-1.07%570.31.37
02/202,1292,1422,1162,130+0.33%9,600297億2389万-1.43%568.971.36
02/192,0932,1292,0862,123+1%9,400296億2621万-1.99%567.11.36
02/162,1052,1122,0752,102+0.53%11,800293億3315万-3.09%561.491.35
02/152,1352,1352,0912,091-1.04%11,700291億7965万-3.86%558.551.34
02/142,1282,1292,1052,113-0.7%10,600294億8666万-3.16%564.431.35
02/132,1282,1422,0962,128+1.29%12,400296億9598万-2.65%568.431.36
02/092,1062,1162,0962,101-0.71%8,900293億1920万-3.98%561.221.35
02/082,1052,1182,0872,116+0.28%13,200295億2852万-3.42%565.231.35
02/072,1212,1282,0932,110-0.75%16,100294億4479万-3.74%563.621.35
02/062,1392,1462,1222,126-0.93%9,200296億6807万-3.06%567.91.36
02/052,1702,1702,1332,146-0.37%10,800299億4717万-2.19%573.241.37
02/022,1582,1662,1322,154+0.47%11,800300億5881万-1.82%575.381.38
02/012,1662,1662,1322,144-1.06%13,900299億1926万-2.23%572.711.37
01/312,1462,1672,1452,167+0.98%13,700302億4022万-1.14%578.851.39
01/302,1602,1732,1252,146-0.65%20,100299億4717万-1.96%573.241.37
01/292,1972,2102,1602,160-2.7%36,100301億4254万-1.28%576.981.38
01/262,2452,2702,2052,220-0.31%25,200309億7983万+1.51%593.011.42
01/252,1912,2272,1912,227+1.27%8,900310億7751万+2.02%594.881.43
01/242,2102,2222,1932,199-1.79%11,600306億8678万+1.01%587.41.41
01/232,2302,2452,2262,239+0.58%7,100312億4497万+3.04%598.081.43
01/222,1992,2332,1992,226+1.23%6,900310億6356万+2.77%594.611.43
01/192,2302,2352,1802,199-1.3%14,400306億8678万+1.76%587.41.41
01/182,2382,2452,2252,228+0.54%6,700310億9147万+3.34%595.141.43
01/172,2492,2492,2142,216-0.31%11,200309億2401万+3.07%591.941.42
01/162,2502,2642,2152,223-1.2%17,500310億2169万+3.68%593.811.42
01/152,1992,2502,1962,250+2.32%11,300313億9848万+5.14%601.021.44
01/122,2502,2502,1942,199-2.27%11,800306億8678万+3.09%587.41.41
01/112,2592,2812,2342,250-0.35%17,400313億9848万+5.73%601.021.44
01/102,2032,2582,2032,258+2.08%15,500315億1011万+6.41%603.161.45
01/092,1992,2202,1932,212+1.33%12,600308億6819万+4.59%590.871.42
01/052,1702,1892,1642,183+0.69%7,800304億6350万+3.46%583.121.4
01/042,1512,1702,1462,168+0.84%8,100302億5417万+2.9%579.121.39
2023
12/292,1292,1502,1252,150+0.94%11,000300億299万+2.23%574.311.38
12/282,1292,1302,1192,130-0.93%5,000297億2389万+1.38%568.971.36
12/272,1432,1502,1182,150+0.28%14,600300億299万+2.48%574.311.38
12/262,1352,1442,1302,144+0.52%7,200299億1926万+2.39%572.711.37
12/252,1472,1472,1292,133+0.9%5,800297億6575万+2.01%569.771.37
12/222,1202,1222,1052,114+0.24%4,800295億61万+1.15%564.691.35
12/212,1102,1192,0892,109-0.57%6,300294億3084万+1.05%563.361.35
12/202,1392,1392,0992,121-0.84%13,000295億9830万+1.68%566.561.36
12/192,0882,1392,0882,139+2%9,200298億4948万+2.64%571.371.37
12/182,0962,1042,0832,097+0.38%8,200292億6338万+0.72%560.151.34
12/152,0882,0932,0692,089+0.05%6,600291億5174万+0.38%558.011.34
12/142,0972,0972,0762,088+0.19%4,700291億3778万+0.34%557.751.34
12/132,0832,0982,0812,084+0.05%6,800290億8196万+0.19%556.681.33
12/122,0902,0902,0772,083+0.24%3,700290億6801万+0.1%556.411.33
12/112,0782,0782,0622,078+0.34%8,700289億9824万-0.19%555.081.33
12/082,1092,1092,0652,071-0.53%15,700289億55万-0.62%553.211.33
12/072,1072,1072,0792,082-1.28%11,700290億5406万-0.14%556.141.33
12/062,1092,1202,0832,109+0.67%13,000294億3084万+1.1%563.361.35
12/052,0662,1192,0662,095+1.4%12,900292億3547万+0.48%559.621.34
12/042,0862,0862,0632,066-0.96%4,600288億3078万-0.96%551.871.32
12/012,0982,0982,0852,086-0.29%5,700291億987万+0.1%557.211.34
11/302,0912,0942,0762,092+0.14%5,400291億9360万+0.43%558.821.34
11/292,0792,0892,0772,089-0.71%13,300291億5174万+0.43%558.011.34
11/282,0752,1042,0752,104+1.69%8,500293億6106万+1.25%562.021.35
11/272,1022,1022,0692,069-1.05%21,800288億7264万-0.29%552.671.32
11/242,0982,1052,0812,091+1.26%29,600291億7965万+0.82%558.551.34
11/222,0582,0722,0422,065+0.05%4,600288億1682万-0.34%551.61.32
11/212,0902,0902,0552,064-0.24%5,800288億287万-0.34%551.341.32
11/202,0912,1032,0692,069-1.1%13,700288億7264万-0.05%552.671.32
11/172,0642,0922,0512,092+2%10,900291億9360万+1.06%558.821.34
11/162,0632,0662,0462,051-1.06%8,300286億2145万-0.87%547.861.31
11/152,1002,1002,0632,073-0.43%6,700289億2846万+0.19%553.741.33
11/142,1072,1072,0702,082-0.05%3,300290億5406万+0.58%556.141.33
11/132,1042,1042,0522,083+0.19%2,900290億6801万+0.68%556.411.33
11/102,0772,0802,0532,079+0.1%3,300290億1219万+0.53%555.341.33
11/092,0452,0772,0362,077+1.02%7,300289億8428万+0.53%554.811.33
11/082,1102,1102,0512,056-2.56%5,300286億9123万-0.44%549.21.32
11/072,1282,1322,1102,110-0.85%7,100294億4479万+2.13%563.621.35
11/062,1292,1532,1012,128+1.09%28,200296億9598万+3.05%568.431.36
11/022,0832,1062,0622,1050%55,500293億7502万+2.13%562.291.35
11/012,1132,1202,0972,105-0.57%10,200293億7502万+2.18%562.291.35
10/312,0512,1172,0512,117+2.17%13,600295億4248万+2.87%565.491.36
10/302,1142,1142,0412,072-2.22%34,600289億1451万+0.78%553.471.33
10/272,0642,1352,0432,119+4.38%23,300295億7039万+3.11%566.031.36

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
3月期
6,850
1,370
7/5
990
198
1/17
261,070
327,156
6/15
--+205.99%
7/5
-37.67%
8/13
2009年
3月期
1,400
280
7/29
945
189
10/10
13,600
68,000
12/26
--+10.85%
7/30
-19.7%
10/10
2010年
3月期
1,100
220
3/26

220
3/25
940
188
11/26
13,600
68,000
6/10
--+6.88%
3/25
-3.6%
11/26
2011年
3月期
1,065
213
4/30

213
4/28
715
143
3/15
37,600
188,000
12/15
148億6194万99億7773万+2.8%
8/26
-15.06%
3/15
2012年
3月期
895
179
3/27

179
3/26

他4件
740
148
8/9
18,600
93,000
4/12
124億8961万103億2661万+8.64%
2/24
-5.63%
8/9
2013年
3月期
960
192
3/25
755
151
10/4
17,200
86,000
3/25
133億9668万105億3593万+6.53%
3/11
-5.64%
4/2
2014年
3月期
1,020
204
5/29
840
168
4/4
42,000
210,000
10/30
142億3397万117億2209万+7.83%
1/31
-5.28%
4/9
2015年
3月期
1,300
260
3/19
895
179
5/14
29,000
145,000
3/18
181億4134万124億8961万+15.69%
3/18
-6.61%
4/2
2016年
3月期
1,310
262
4/28
1,020
204
2/12
46,400
232,000
4/28
182億8089万142億3397万+4.61%
7/29
-8.75%
2/12
2017年
3月期
1,194
2,387
3/28
1,000
200
7/19

200
7/15

他7件
38,800
19,400
12/12
166億5514万139億5488万+6.81%
3/6
-7.16%
4/13
2018年
3月期
1,225
2,450
1/26
1,055
2,110
4/14
127,200
63,600
1/26
170億9472万147億2239万+2.7%
7/21
-2.44%
2/6
2019年
3月期
1,120
2,240
6/20
973
1,946
12/25
19,800
9,900
6/20
156億2946万135億7809万+2.77%
9/25
-7.5%
12/25
2020年
3月期
1,209
3/27
999
1,998
6/14

1,998
6/13
53,400
3/27
168億7144万139億4092万+7.5%
6/26
-6.24%
4/6
2021年
3月期
3,120
3/29
1,035
4/6
989,000
2/25
435億3922万144億4330万+50.52%
1/12
-8.69%
4/12
2022年
3月期
2,750
4/1
1,900
1/27
211,100
7/30
383億7592万265億1427万+10.79%
9/24
-13.24%
8/3
2023年
3月期
2,130
4/5

4/1
1,635
11/4
81,900
7/21
297億2389万228億1622万+7.45%
3/8
-6.83%
11/4
最新2,183
2024/3/27
35,900304億6350万+1.21%
2,157

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)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
46%(1.46倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/27 vs 2023/12/29
2%(1.02倍)
過去安値
596円(1997/12/15)
266%(3.66倍)
2,183円(3/27)