3096 オーシャンシステム

3096
2019/05/23
時価
93億円
PER 予
13.52倍
2010年以降
14.77-68.01倍
(2010-2019年)
PBR
1.25倍
2010年以降
1.11-1.95倍
(2010-2019年)
配当 予
1.39%
ROE 予
9.27%
ROA 予
3.51%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
865
始値
865
高値
867
安値
865
終値 +0.12%
866
出来高 -73.68%
500

乖離率

株価(5日)
移動平均値
-0.12%
867
株価(25日)
移動平均値
+0.12%
865
出来高(5日)
移動平均値
-58.33%
1,200

2018/12/18~2019/05/24

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
05/24865867865866+0.12%50093億8137万+0.12%13.531.25
05/23870870865865-0.57%1,90093億7054万0%13.521.25
05/22867870867870+0.46%1,40094億2471万+0.58%13.591.26
05/21867867866866-0.12%20093億8137万+0.12%13.531.25
05/20866867864867+0.23%2,00093億9221万+0.12%13.551.26
05/17863870863865-0.12%1,80093億7054万-0.12%13.521.25
05/16870872865866-0.57%2,50093億8137万-0.12%13.531.25
05/15869871865871+0.11%2,30094億3554万+0.35%13.611.26
05/14863870859870+0.58%5,80094億2471万+0.23%13.591.26
05/13874874865865-0.23%3,40093億7054万-0.46%13.521.25
05/10868873867867+1.17%3,60093億9221万-0.34%13.551.26
05/09853857853857+0.47%2,20092億8388万-1.49%13.391.24
05/08857857851853+0.12%2,00092億4054万-2.18%13.331.24
05/07852868852852-0.12%4,90092億2971万-2.63%13.311.23
04/26859859853853-0.58%4,70092億4054万-2.85%13.331.24
04/25859860857858-0.12%2,80092億9471万-2.61%13.411.24
04/24860860858859-0.12%3,40093億554万-2.83%13.421.24
04/23870870857860-0.58%5,40093億1638万-3.04%13.441.25
04/22870870865865-0.57%4,60093億7054万-2.7%13.521.25
04/19875875868870+0.23%1,00094億2471万-2.36%13.591.26
04/18878878868868-1.14%1,50094億304万-2.8%13.561.26
04/17874878874878+1.15%1,50095億1137万-1.9%13.721.27
04/16872875868868-0.46%5,20094億304万-3.23%13.561.26
04/15873874870872-0.11%3,10094億4637万-3%13.631.26
04/12875875870873+0.34%4,40094億5720万-3.11%13.641.26
04/11869875869870+0.12%1,70094億2471万-3.65%13.591.26
04/10869871868869-0.11%2,70094億1387万-3.98%13.581.26
04/09872880870870-0.57%3,80094億2471万-4.08%13.591.26
04/08878879875875-0.11%1,90094億7887万-3.74%13.671.27
04/05889889870876-1.13%6,40094億8970万-3.84%13.691.27
04/04882886881886+0.34%3,50095億9803万-2.85%13.841.28
04/038838888828830%90095億6553万-3.29%13.81.28
04/02888890883883-0.56%2,80095億6553万-3.5%13.81.28
04/01890900887888+0.11%3,70096億1970万-3.06%13.881.29
03/298908908768870%3,60096億887万-3.38%17.971.28
03/28899899885887-1.55%7,20096億887万-3.48%17.971.28
03/27901907900901-3.33%10,30097億6053万-2.07%18.261.3
03/26928934927932+0.98%7,800100億9635万+1.19%18.881.35
03/25921928921923-0.54%3,30099億9885万+0.33%18.71.34
03/229289309289280%2,000100億5302万+0.98%18.81.34
03/20925928923928+0.32%3,400100億5302万+0.98%18.81.34
03/19924925922925+0.33%5,000100億2052万+0.76%18.741.34
03/18916922916922+0.66%4,20099億8802万+0.44%18.681.34
03/15920920916916-0.87%5,70099億2302万-0.22%18.561.33
03/14920924917924+0.43%3,300100億969万+0.65%18.721.34
03/13918924917920+0.22%2,20099億6636万+0.22%18.641.33
03/12925925917918-0.86%7,30099億4469万0%18.61.33
03/11925926921926+0.65%4,300100億3135万+0.87%18.761.34
03/08920923917920-0.11%2,40099億6636万+0.33%18.641.33
03/07919924919921-0.22%3,60099億7719万+0.55%18.661.33
03/06920924918923+0.44%1,50099億9885万+0.76%18.71.34
03/05915919915919+0.44%1,00099億5552万+0.44%18.621.33
03/04918920913915-0.33%4,50099億1219万0%18.541.32
03/01913920913918+0.22%2,50099億4469万+0.44%18.61.33
02/28917920915916+0.22%1,70099億2302万+0.22%18.561.33
02/27917917914914-0.11%1,10099億136万0%18.521.32
02/26918920913915-0.22%3,90099億1219万+0.11%18.541.32
02/25913923913917-0.65%4,30099億3386万+0.33%18.581.33
02/22921924921923+0.54%2,10099億9885万+0.98%18.71.34
02/21920922916918+0.33%1,30099億4469万+0.44%18.61.33
02/20920920913915-0.54%1,80099億1219万+0.11%18.541.32
02/19923923920920+0.77%1,20099億6636万+0.66%18.641.33
02/18912921911913+0.22%2,80098億9052万0%18.51.32
02/15912917910911-0.44%3,40098億6886万-0.22%18.461.32
02/14915917913915-0.11%1,60099億1219万+0.33%18.541.32
02/13917922916916-0.97%1,50099億2302万+0.44%18.561.33
02/12924925916925+0.54%5,200100億2052万+1.54%18.741.34
02/08918921914920+0.22%2,50099億6636万+1.21%18.641.33
02/07915918911918-0.11%1,00099億4469万+1.1%18.61.33
02/06916919911919+0.44%3,70099億5552万+1.43%18.621.33
02/05916916907915+0.88%1,90099億1219万+1.44%18.541.32
02/04910916902907-0.66%4,50098億2553万+1.11%18.381.31
02/01902913902913+1.44%1,40098億9052万+2.01%18.51.32
01/31905910900900-0.66%3,20097億4970万+0.56%18.241.3
01/30905906905906+0.11%40098億1469万+1.23%18.361.31
01/29905914905905-0.55%11,60098億386万+1.12%18.341.31
01/289089129069100%3,50098億5803万+1.56%18.441.32
01/25915915907910-0.55%1,50098億5803万+1.56%18.441.32
01/24918918907915-0.44%1,60099億1219万+2.12%18.541.32
01/23919919910919+0.99%1,10099億5552万+2.45%18.621.33
01/22920920910910-1.09%70098億5803万+1.45%18.441.32
01/21920921912920+0.33%3,50099億6636万+2.56%18.641.33
01/18920920917917+0.11%1,70099億3386万+2.23%18.581.33
01/17916917915916+0.11%1,30099億2302万+2.12%18.561.33
01/16913915909915+0.44%2,20099億1219万+2.01%18.541.32
01/15915915910911+0.77%4,30098億6886万+1.56%18.461.32
01/11899904897904+0.56%1,40097億9303万+0.67%18.321.31
01/10901901898899-0.55%5,00097億3886万+0.11%18.221.3
01/09899904897904+0.44%1,90097億9303万+0.56%18.321.31
01/08896901896900+0.11%1,90097億4970万0%18.241.3
01/07900903885899+1.58%3,10097億3886万-0.11%18.221.3
01/04849885844885+0.91%4,50095億8720万-1.78%17.931.28
2018
12/28867884866877+0.46%5,20095億54万-2.88%17.771.26
12/27892892870873+4.93%6,30094億5720万-3.54%17.691.25
12/26779832779832+5.45%10,90090億1305万-8.17%16.861.19
12/25781796767789-7.83%32,80085億4723万-13.3%15.991.13
12/21887887830856-4.78%14,80092億7304万-6.45%17.341.23
12/20907907889899-0.66%9,10097億3886万-2.07%18.221.29
12/19904912904905-0.88%7,60098億386万-1.52%18.341.3
12/18918918912913-0.44%1,40098億9052万-0.76%18.51.31

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
870
7/30
575
4/8
62,600
8/27
--+18.57%
7/30
-10.62%
10/5
2011年
3月期
856
2/16
551
3/15
88,900
2/10
92億7304万59億6898万+11.11%
2/16
-21.09%
3/15
2012年
3月期
867
3/27
680
4/8

4/7

他2件
58,400
8/2
93億9221万73億6644万+9.03%
7/11
-6.84%
10/5
2013年
3月期
865
8/16
679
9/26
72,000
9/18
93億7054万73億5560万+5.63%
12/12
-15.66%
9/26
2014年
3月期
790
1/23
710
6/10
30,500
9/24
85億5807万76億9143万+3.1%
7/3

7/2
-3.51%
10/1
2015年
3月期
880
3/26

3/25
750
5/1
24,700
9/25
95億3304万81億2475万+3.3%
2/19
-2.82%
4/1
2016年
3月期
979
9/25
806
8/25
34,800
5/20
106億550万87億3139万+7.02%
5/20
-8.7%
8/25
2017年
3月期
980
3/27
836
6/24
16,100
9/28
106億1634万90億5638万+3.6%
3/27
-4.14%
4/6
2018年
3月期
1,017
1/12
900
4/17

4/14
16,300
2/6

9/27
110億1716万97億4970万+2.85%
1/12
-2.81%
2/6
2019年
3月期
934
3/26
767
12/25
32,800
12/25
101億1802万83億891万+2.45%
1/23
-4.08%
4/9
最新866
2019/5/24
50093億8137万+0.12%
865

年間値上がり率

2009/12/30 vs 2008/12/25
12%(1.12倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/05/24 vs 2018/12/28
-1%(0.99倍)
過去安値
323円(2008/03/21)
168%(2.68倍)
866円(5/24)