3087 ドトール・日レス HD

3087
2025/04/23
時価
1258億円
PER 予
16.9倍
2010年以降
赤字-67倍
(2010-2025年)
PBR
1.16倍
2010年以降
0.49-1.29倍
(2010-2025年)
配当 予
1.96%
ROE 予
6.88%
ROA 予
5.33%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
2,805
始値
2,788
高値
2,819
安値
2,753
終値 -1.64%
2,759
出来高 -43.2%
256,400

乖離率

株価(5日)
移動平均値
+0.47%
2,746
株価(25日)
移動平均値
+10.58%
2,495
出来高(5日)
移動平均値
-23.24%
334,020

2024/11/25~2025/04/23

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
2025
04/232,7882,8192,7532,759-1.64%256,4001258億3733万+10.58%16.91.16
04/222,7802,8302,7622,805+2.26%451,4001279億3537万+13.06%17.191.18
04/212,6962,7672,6962,743+1.74%306,2001251億757万+11.28%16.811.16
04/182,7152,7422,6912,696-1.17%345,1001229億6391万+9.95%16.521.14
04/172,7432,7582,6952,728-0.55%311,0001244億2342万+11.8%16.711.15
04/162,7002,7852,6952,7430%644,4001251億757万+13.07%16.811.16
04/152,5972,8072,5972,743+15.11%1,726,0001251億757万+13.68%16.811.16
04/142,4002,4032,3752,383+0.21%125,1001086億8806万-0.75%14.61
04/112,3602,3872,3332,378+0.21%145,5001084億6001万-1.04%14.571
04/102,3892,3892,3412,373+2.42%106,3001082億3196万-1.41%14.541
04/092,3162,3282,2822,317-0.22%138,2001056億7781万-3.82%14.20.98
04/082,2842,3302,2752,322+4.22%163,0001059億586万-3.81%14.230.98
04/072,2112,2662,1632,228-4.66%268,6001016億1854万-7.9%13.650.94
04/042,3502,3542,2972,337-1.56%263,1001065億9001万-3.67%14.320.99
04/032,3602,3842,3512,374-0.96%199,6001082億7757万-2.18%14.551
04/022,4082,4112,3832,397-0.21%143,9001093億2659万-1.2%14.691.01
04/012,4402,4402,4002,402-0.87%115,6001095億5464万-0.91%14.721.01
03/312,4602,4642,4082,423-2.65%156,9001105億1245万+0.04%14.851.02
03/282,4852,4982,4672,489+0.57%112,1001135億2269万+2.89%15.251.05
03/272,4612,4932,4522,475+0.98%147,5001128億8415万+2.53%15.161.04
03/262,4562,4642,4472,451+0.04%93,6001117億8952万+1.74%15.021.03
03/252,4372,4522,4202,450+0.74%98,5001117億4391万+1.91%15.011.03
03/242,4742,4752,4162,432-1.7%135,7001109億2293万+1.29%14.91.03
03/212,4592,4832,4512,474+0.57%176,0001128億3854万+3.13%15.161.04
03/192,4102,4602,4102,460+2.07%110,6001122億1万+2.8%15.071.04
03/182,4082,4242,4082,410+0.08%81,9001099億1952万+0.88%14.771.02
03/172,3962,4102,3902,408+0.33%94,6001098億2830万+0.92%14.751.02
03/142,3852,4082,3822,400+0.17%110,4001094億6342万+0.71%14.71.01
03/132,3982,4122,3862,396+0.13%119,6001092億8098万+0.67%14.681.01
03/122,3662,3972,3622,393-0.95%172,3001091億4415万+0.67%14.661.01
03/112,4192,4292,3922,416-0.45%255,9001101億9318万+1.73%14.81.02
03/102,4382,4442,4182,427-0.45%107,4001106億9488万+2.28%14.871.02
03/072,4562,4632,4272,438-1.34%165,2001111億9659万+2.87%14.941.03
03/062,4502,4752,4422,471+1.85%155,6001127億171万+4.39%15.141.04
03/052,4792,4852,4192,426-1.5%226,5001106億4928万+2.75%14.861.02
03/042,4352,4682,4242,463+0.98%237,5001123億3684万+4.5%15.091.04
03/032,3922,4452,3912,439+2.05%324,6001112億4220万+3.74%14.941.03
02/282,3732,4032,3502,390+1.27%388,2001090億732万+1.92%15.231.01
02/272,3182,3722,3042,360+0.17%923,6001076億3903万+0.81%15.040.99
02/262,3582,3622,3412,356+0.04%895,2001074億5659万+0.77%15.010.99
02/252,3702,3702,3452,355+0.17%374,9001074億1098万+0.86%15.010.99
02/212,3352,3602,3352,351+0.26%398,8001072億2854万+0.77%14.980.99
02/202,3452,3512,3342,345-0.38%385,4001069億5488万+0.56%14.940.99
02/192,3442,3682,3432,354-0.04%434,8001073億6537万+0.94%150.99
02/182,3412,3702,3382,355+0.99%350,7001074億1098万+1.16%15.010.99
02/172,3802,3852,3322,332-2.02%598,1001063億6196万+0.3%14.860.98
02/142,3712,3862,3602,380+0.63%407,8001085億5123万+2.45%15.171
02/132,3472,3702,3442,365+0.9%474,2001078億6708万+1.94%15.071
02/122,3462,3572,3412,344-0.09%324,1001069億927万+1.12%14.940.99
02/102,3212,3632,3212,346+0.56%376,1001070億49万+1.21%14.950.99
02/072,3272,3452,3272,3330%334,6001064億757万+0.69%14.870.98
02/062,3322,3512,3322,3330%298,9001064億757万+0.65%14.870.98
02/052,3102,3422,3102,333+0.09%260,9001064億757万+0.69%14.870.98
02/042,3332,3562,3272,3310%266,3001063億1635万+0.65%14.850.98
02/032,3572,3602,3212,331-1.35%393,9001063億1635万+0.69%14.850.98
01/312,3582,3712,3512,363-0.08%209,5001077億7586万+2.12%15.061
01/302,3502,3672,3342,365+0.98%274,7001078億6708万+2.29%15.071
01/292,3162,3502,3112,342+0.09%143,8001068億1806万+1.39%14.920.99
01/282,3422,3492,3112,340+0.65%209,2001067億2684万+1.34%14.910.99
01/272,3152,3262,3082,325+0.56%218,6001060億4269万+0.74%14.820.98
01/242,3052,3252,3052,312+0.87%122,3001054億4976万+0.17%14.730.97
01/232,2892,3002,2862,292+0.13%96,9001045億3757万-0.69%14.610.97
01/222,2802,2982,2802,289+0.13%93,8001044億74万-0.87%14.590.96
01/212,3002,3002,2842,286+0.09%93,1001042億6391万-0.95%14.570.96
01/202,2882,2962,2762,284-0.83%145,5001041億7269万-1.04%14.560.96
01/172,3142,3252,2992,303-0.69%118,9001050億3927万-0.22%14.680.97
01/162,3342,3402,3132,319-1.36%169,2001057億6903万+0.52%14.780.98
01/152,3082,3572,2982,351+4.4%247,1001072億2854万+1.95%14.980.99
01/142,2902,3002,2472,252-1.44%239,3001027億1318万-2.17%14.350.95
01/102,2802,2982,2742,285+0.09%117,6001042億1830万-0.78%14.560.96
01/092,2862,2882,2752,283-0.13%125,0001041億2708万-0.87%14.550.96
01/082,3122,3132,2852,286-1.42%138,6001042億6391万-0.74%14.570.96
01/072,3202,3232,3002,319-0.81%132,5001057億6903万+0.69%14.780.98
01/062,3412,3582,3372,338-0.04%125,6001066億3562万+1.65%14.90.99
2024
12/302,3502,3532,3362,339+0.04%88,1001066億8123万+1.83%14.910.99
12/272,3262,3392,3122,338+0.52%81,1001066億3562万+1.96%14.90.99
12/262,3002,3262,2972,326+1.22%85,5001060億8830万+1.57%14.820.98
12/252,3052,3132,2872,298-0.3%65,0001048億1123万+0.48%14.640.97
12/242,3082,3122,2952,305-0.3%46,6001051億3049万+0.92%14.690.97
12/232,3102,3272,3052,312+0.13%49,1001054億4976万+1.31%14.730.97
12/202,3202,3282,3092,309-0.69%91,0001053億1293万+1.32%14.710.97
12/192,3002,3362,2982,325+0.78%82,3001060億4269万+2.2%14.820.98
12/182,3142,3272,3072,307-0.26%49,2001052億2171万+1.59%14.70.97
12/172,3202,3312,3132,313-0.64%54,5001054億9537万+1.98%14.740.98
12/162,3252,3432,3172,328+0.13%72,5001061億7952万+2.78%14.840.98
12/132,2862,3352,2862,325+1.13%101,2001060億4269万+2.83%14.820.98
12/122,2952,3092,2862,299+0.79%117,3001048億5684万+1.82%14.650.97
12/112,2792,2892,2732,281-0.22%55,9001040億3586万+1.11%14.540.96
12/102,2902,2922,2712,286+0.13%59,8001042億6391万+1.42%14.570.96
12/092,2712,2942,2712,283+0.44%80,8001041億2708万+1.29%14.550.96
12/062,2802,2942,2732,273-0.26%57,0001036億7098万+0.98%14.490.96
12/052,2722,2862,2652,279+0.31%72,9001039億4464万+1.29%14.520.96
12/042,2682,2782,2632,272-0.22%78,6001036億2537万+1.07%14.480.96
12/032,2722,2972,2722,277+0.13%87,6001038億5342万+1.34%14.510.96
12/022,2822,2892,2622,274-0.35%77,2001037億1659万+1.29%14.490.96
11/292,2762,2882,2622,282+0.09%104,5001040億8147万+1.78%14.540.97
11/282,2812,3142,2752,280+1.47%151,6001039億9025万+1.88%14.530.97
11/272,2602,2602,2282,247-0.66%69,8001024億8513万+0.54%14.320.96
11/262,2672,2732,2482,262+0.44%64,3001031億6927万+1.3%14.410.96
11/252,2602,2712,2522,2520%99,0001027億1318万+0.9%14.350.96

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
2009年
2月期
2,060
4/2
1,160
10/10
970,500
1/16
--+24.73%
11/4
-22.09%
10/9
2010年
2月期
1,463
9/10
1,111
2/25

2/24
1,011,300
4/17
--+7.6%
5/26
-7.02%
10/14
2011年
2月期
1,457
5/13
1,050
10/13
572,200
2/23
737億3842万531億4024万+11.5%
4/16
-23.72%
3/15
2012年
2月期
1,105
3/1
800
3/15
562,200
2/24
559億2378万404億8780万+8.6%
7/19
-6.32%
8/9
2013年
2月期
1,299
2/18

2/1
945
9/6

9/5
785,300
2/25
657億4207万478億2622万+10.51%
1/31
-7.95%
5/17
2014年
2月期
1,832
1/20
1,224
5/28
836,900
7/16
927億1708万619億4634万+19.02%
7/17
-9.52%
5/27
2015年
2月期
1,878
4/25
1,570
10/17
811,500
2/24
950億4513万794億5732万+14.1%
3/19
-8.3%
10/17
2016年
2月期
2,410
5/28

4/21
1,656
2/12
992,700
2/24
1219億6952万838億976万+12.75%
4/16
-9.91%
2/12
2017年
2月期
2,247
2/20
1,700
3/4
911,900
10/17
1137億2013万860億3659万+12.22%
10/24
-5.38%
5/25
2018年
2月期
2,823
1/5

12/26
2,155
4/14
1,365,300
2/23
1428億7135万1090億6403万+11.29%
10/16
-5.81%
1/16
2019年
2月期
2,566
4/5
1,918
10/15
1,280,100
2/25
1298億6464万970億6952万+6.53%
9/20
-10.17%
12/25
2020年
2月期
2,255
4/15
1,807
2/28
922,400
2/26
1141億2501万914億5183万+5.77%
9/19
-20.03%
3/13
2021年
2月期
1,878
3/3
1,402
7/31
1,033,200
2/24
950億4513万639億4488万+8.62%
5/11
-13.45%
7/31
2022年
2月期
1,850
3/22
1,508
12/1
1,180,000
2/24
843億7805万687億7951万+7.24%
6/9
-9.27%
4/20
2023年
2月期
1,900
2/20
1,411
4/13
1,500,500
2/24
866億5854万643億5537万+8.92%
1/26
-6.92%
4/12
2024年
2月期
2,420
9/13

9/12
1,840
3/23
1,416,500
7/18
1103億7562万839億2196万+11.33%
4/20
-11.93%
10/16
2025年
2月期
2,403
2/28
1,986
8/5
923,600
2/27
1096億25万905億8098万+4.49%
3/4

9/10
-9.61%
8/5
最新2,759
2025/4/23
256,4001258億3733万+10.58%
2,495

年間値上がり率

2008/12/30 vs 2007/12/28
9%(1.09倍)
2009/12/30 vs 2008/12/30
-39%(0.61倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/04/23 vs 2024/12/30
18%(1.18倍)
過去安値
800円(2011/03/15)
245%(3.45倍)
2,759円(4/23)