3071 ストリーム

3071
2019/05/22
時価
25億円
PER 予
26.42倍
2010年以降
赤字-272.58倍
(2010-2019年)
PBR
1.5倍
2010年以降
0.86-10.87倍
(2010-2019年)
配当 予
0%
ROE 予
5.67%
ROA 予
1.82%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
83
始値
84
高値
92
安値
83
終値 +9.64%
91
出来高 +64.08%
80,400

乖離率

株価(5日)
移動平均値
+7.06%
85
株価(25日)
移動平均値
+2.25%
89
出来高(5日)
移動平均値
+66.25%
48,360

2018/12/14~2019/05/22

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
05/2284928391+9.64%80,40025億9577万+2.25%26.421.5
05/2184848283-1.19%49,00023億6757万-6.74%24.11.37
05/20858684840%45,30023億9610万-6.67%24.391.38
05/1782858284+1.2%28,50023億9610万-6.67%24.391.38
05/1685858283-2.35%38,60023億6757万-8.79%24.11.37
05/15858583850%14,20024億2462万-6.59%24.681.4
05/1485858385-1.16%78,70024億2462万-7.61%24.681.4
05/13888886860%22,50024億5315万-6.52%24.971.42
05/10868886860%32,80024億5315万-7.53%24.971.42
05/0988898686-2.27%30,40024億5315万-7.53%24.971.42
05/0888888788+1.15%5,60025億1020万-6.38%25.551.45
05/0788898787-1.14%26,40024億8167万-7.45%25.261.43
04/2689898788-2.22%36,70025億1020万-6.38%25.551.45
04/2590918990-2.17%30,60025億6725万-5.26%26.131.48
04/2489928992+2.22%29,50026億2430万-3.16%26.711.51
04/23919389900%107,70025億6725万-6.25%26.131.48
04/2293939090-3.23%30,20025億6725万-7.22%26.131.48
04/1993939193+1.09%37,90026億5282万-5.1%271.53
04/18929392920%26,90026億2430万-6.12%26.711.51
04/1792939292-1.08%27,20026億2430万-6.12%26.711.51
04/1693939293+1.09%31,90026億5282万-5.1%271.53
04/1594949192-2.13%97,60026億2430万-6.12%26.711.51
04/1295969494-1.05%77,70026億8135万-4.08%27.291.55
04/11969795950%42,30027億987万-3.06%27.581.56
04/10959695950%24,20027億987万-2.06%27.581.56
04/0996989595-2.06%94,80027億987万-2.06%27.581.56
04/08979895970%50,00027億6692万0%28.161.6
04/05979795970%39,40027億6692万+1.04%28.161.6
04/0496989497+1.04%160,10027億6692万+1.04%28.161.6
04/03959693960%116,10027億3840万0%27.871.58
04/0296989596-1.03%83,50027億3840万0%27.871.58
04/011001009797+1.04%75,90027億6692万+1.04%28.161.6
03/29991009696-2.04%135,30027億3840万+1.05%27.871.58
03/2897999698-2%171,70027億9545万+4.26%28.451.61
03/279510395100+5.26%254,00028億5250万+7.53%29.031.65
03/26959794950%118,10027億987万+3.26%27.581.56
03/25991009595-6.86%371,80027億987万+4.4%27.581.56
03/22108109102102-0.97%498,40029億955万+12.09%29.611.68
03/20110114101103-6.36%1,886,80029億3807万+15.73%29.91.7
03/19117119110110-9.84%747,00031億3775万+25%31.931.81
03/18117124108122+1.67%2,466,60034億8005万+40.23%35.422.01
03/15108120104120+33.33%4,980,90034億2300万+41.18%34.841.98
03/1490918990+1.12%63,10025億6725万+8.43%26.131.48
03/13899087890%90,10025億3872万+7.23%25.841.47
03/1289908689+1.14%105,90025億3872万+8.54%25.841.47
03/1189908888-2.22%26,80025億1020万+7.32%25.551.45
03/0890908590+1.12%133,00025億6725万+11.11%26.131.48
03/0793938989-1.11%223,80025億3872万+11.25%25.841.47
03/0690968890+4.65%715,80025億6725万+12.5%26.131.48
03/05869185860%510,90024億5315万+7.5%24.971.42
03/0488898586-4.44%196,20024億5315万+8.86%24.971.42
03/0191918690+1.12%269,90025億6725万+13.92%26.131.48
02/281001008989-8.25%630,50025億3872万+12.66%25.841.47
02/271021059197-3.96%1,272,00027億6692万+24.36%28.161.6
02/268511083101+18.82%2,395,30028億8102万+31.17%29.321.66
02/2577867785+11.84%464,60024億2462万+11.84%24.681.4
02/2276767576+1.33%14,80021億6790万0%22.061.25
02/2177777575-1.32%22,50021億3937万-1.32%21.771.23
02/2075777576+1.33%18,30021億6790万0%22.061.25
02/1973757375+4.17%45,40021億3937万-1.32%21.771.23
02/1873747272-1.37%14,90020億5380万-5.26%20.91.19
02/1575757273-2.67%28,20020億8232万-2.67%21.191.2
02/14767775750%10,20021億3937万0%21.771.23
02/1376787575-1.32%20,80021億3937万0%21.771.23
02/1276777476+1.33%17,90021億6790万+1.33%22.061.25
02/08747873750%40,00021億3937万0%21.771.23
02/0778807575-3.85%64,80021億3937万+1.35%21.771.23
02/0674787378+5.41%56,70022億2495万+5.41%22.641.28
02/0573747274+1.37%25,60021億1085万+1.37%21.481.22
02/04747473730%36,20020億8232万+1.39%21.191.2
02/0178797373-6.41%150,00020億8232万+1.39%21.191.2
01/3177797778+1.3%25,60022億2495万+8.33%-1.28
01/3080817577-3.75%119,40021億9642万+8.45%-1.27
01/2978817680-1.23%188,40022億8200万+12.68%-1.32
01/2878857781+6.58%433,50023億1052万+14.08%-1.33
01/2577787676-2.56%68,90021億6790万+7.04%-1.25
01/2476787678+1.3%54,00022億2495万+8.33%-1.28
01/2376797577-2.53%70,90021億9642万+6.94%-1.27
01/2277827579+5.33%358,70022億5347万+9.72%-1.3
01/2175787375+2.74%165,70021億3937万+4.17%-1.23
01/1877777373-3.95%120,70020億8232万0%-1.2
01/1775787376+4.11%64,50021億6790万+2.7%-1.25
01/1674747373-1.35%21,50020億8232万-2.67%-1.2
01/1572747074+2.78%64,00021億1085万-2.63%-1.22
01/1172727072+2.86%22,80020億5380万-6.49%-1.19
01/1071727070-4.11%27,10019億9675万-10.26%-1.15
01/0972737173+2.82%57,20020億8232万-7.59%-1.2
01/0868716871+4.41%54,30020億2527万-11.25%-1.17
01/0769696568+3.03%125,80019億3970万-16.05%-1.12
01/0464676466-1.49%121,00018億8265万-20.48%-1.09
2018
12/2864746367+8.06%328,10019億1117万-20.24%-1.1
12/2762656162+6.9%232,70017億6855万-27.06%-1.02
12/2661615758+11.54%172,40016億5445万-33.33%-0.95
12/2563635252-17.46%401,50014億8330万-40.91%-0.86
12/2170706363-11.27%176,60017億9707万-30%-1.04
12/2069716671+1.43%196,10020億2527万-22.83%-1.17
12/1975767070-6.67%106,60019億9675万-24.73%-1.15
12/1880817575-7.41%72,30021億3937万-20.21%-1.23
12/17828481810%75,40023億1052万-14.74%-1.33
12/1483838181-2.41%111,00023億1052万-15.63%-1.33

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
1月期
134
67,000
6/4
100
50,100
5/1
101,000
202
2/26
--+20.18%
6/4
-8.93%
3/18
2011年
1月期
140
70,100
6/9
112
56,100
5/27

56,000
3/29

他2件
565,000
1,130
3/26
29億9677万23億9400万+10.34%
4/8
-6.83%
5/17
2012年
1月期
132
65,900
3/1
91
45,700
11/10
253,000
506
11/10
28億1722万19億5367万+18.18%
2/29
-13.46%
2/10
2013年
1月期
120
60,000
1/8
90
45,450
2/16

45,100
2/15

他4件
202,500
405
2/29
25億6500万19億2375万+11.49%
3/7
-11.07%
5/15
2014年
1月期
107
53,500
3/14
83
415
1/31
201,500
40,300
1/29
22億8712万20億7085万+23.91%
2/18
-17.39%
2/5
2015年
1月期
540
9/24
75
374
2/5
11,488,900
11/20
134億7300万18億6626万+41.67%
7/15
-48.42%
11/20
2016年
1月期
277
2/17
140
1/18
2,713,000
8/26
79億142万39億9350万+22.46%
7/27
-22.16%
8/24
2017年
1月期
315
10/11
113
2/10
15,258,200
10/11
89億8537万32億2332万+103.33%
10/11
-22.56%
11/9
2018年
1月期
169
7/31
103
4/13

4/12
7,829,800
7/31
48億2072万29億3807万+12.93%
1/24
-14.05%
4/13

4/12
2019年
1月期
108
10/17
52
12/25
433,500
1/28
30億8070万14億8330万+31.17%
2/26
-40.91%
12/25
最新91
2019/5/22
80,40025億9577万+2.25%
89

年間値上がり率

2008/12/30 vs 2007/12/27
-59%(0.41倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
-13%(0.87倍)
2014/12/30 vs 2013/12/30
153%(2.53倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-28%(0.72倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/05/22 vs 2018/12/28
36%(1.36倍)
過去安値
52円(2018/12/25)
75%(1.75倍)
91円(5/22)