3137 ファンデリー

3137
2024/09/17
時価
18億円
PER 予
94.73倍
2016年以降
赤字-53.02倍
(2016-2024年)
PBR
5.21倍
2016年以降
1.12-8.64倍
(2016-2024年)
配当 予
0%
ROE 予
5.5%
ROA 予
0.43%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
284
始値
281
高値
281
安値
277
終値 -2.11%
278
出来高 +26.32%
2,400

乖離率

株価(5日)
移動平均値
-1.77%
283
株価(25日)
移動平均値
+0.36%
277
出来高(5日)
移動平均値
-6.25%
2,560

2024/04/24~2024/09/18

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
09/18281281277278-2.11%2,40017億9868万+0.36%92.735.1
09/17282287281284+0.35%1,90018億3750万+2.9%94.735.21
09/13288288280283-1.74%6,10018億3103万+3.28%94.45.19
09/12283288281288+2.13%1,50018億6338万+5.49%96.065.28
09/112862872822820%90018億2456万+4.06%94.065.17
09/10283288282282+0.36%1,00018億2456万+5.22%94.065.17
09/092802862702810%7,00018億1809万+6.04%93.735.16
09/062893062762810%23,60018億1809万+6.04%93.735.16
09/05288288280281-2.43%1,60018億1809万+6.04%93.735.16
09/04277290269288-0.69%9,20018億6338万+8.27%96.065.28
09/03289293285290+1.75%5,10018億7632万+9.02%96.735.32
09/02279285272285+1.42%8,10018億4397万+6.74%95.065.23
08/30280286280281-1.06%2,70018億1809万+5.24%93.735.16
08/29285293277284-0.7%5,10018億3750万+5.97%94.735.21
08/28279286277286+4%4,60018億5044万+6.72%95.45.25
08/27266278266275+3.38%2,30017億7927万+2.61%91.735.05
08/26272272266266-0.75%1,60017億2104万-1.12%88.734.88
08/23266270255268+0.75%4,60017億3398万-0.74%89.394.92
08/22278278263266-4.32%4,20017億2104万-1.85%88.734.88
08/21266278258278+3.73%18,90017億9868万+2.21%92.735.1
08/20265268264268+1.13%2,40017億3398万-1.47%89.394.92
08/19280280257265-2.93%8,20017億1457万-2.93%88.394.86
08/16251273250273+5.41%20,40017億6633万-0.73%91.065.01
08/15253259252259+2.37%2,50016億7575万-5.82%86.394.75
08/14259259245253-2.32%1,60016億3693万-8.66%84.394.64
08/13239263236259+8.37%15,60016億7575万-7.17%86.394.75
08/09241248237239-0.83%5,50015億4635万-14.64%79.724.38
08/08235241235241+2.99%2,10015億5929万-14.54%80.394.42
08/07216243216234+8.84%5,70015億1400万-17.89%78.054.29
08/06207226207215+5.91%39,00013億9107万-25.09%71.713.94
08/05250250197203-26.71%38,00013億1343万-30.24%67.713.72
08/02291291275277-7.05%11,40017億9221万-5.78%92.395.08
08/01290300288298+0.68%13,50019億2808万+1.02%99.45.47
07/31294302294296-0.34%9,60019億1514万+0.34%98.735.43
07/30299302295297-0.67%5,00019億2161万+0.68%99.075.45
07/29302303299299-0.66%3,90019億3455万+1.36%99.735.49
07/26296315289301+3.79%46,80019億4750万+2.03%100.45.52
07/25292292288290-1.69%3,50018億7632万-1.69%96.735.32
07/24293295291295+1.72%3,40019億867万0%98.45.41
07/23293295287290+1.05%21,20018億7632万-2.03%96.735.32
07/22292297286287-1.71%4,30018億5691万-3.04%95.735.27
07/19290294290292-0.34%3,20018億8926万-1.35%97.45.36
07/18292295292293+0.34%2,00018億9573万-1.35%97.735.38
07/17297297286292-1.35%13,70018億8926万-1.68%97.45.36
07/16292297292296+1.72%2,70019億1514万-0.67%98.735.43
07/12292294288291-1.02%21,70018億8279万-2.35%97.065.34
07/11294295291294-0.68%19,20019億220万-1.34%98.065.39
07/10293296293296+0.34%12,10019億1514万-0.67%98.735.43
07/09294297294295-0.34%4,60019億867万-1.01%98.45.41
07/08297297294296-0.34%2,20019億1514万-1%98.735.43
07/05296297293297+0.34%13,20019億2161万-0.67%99.075.45
07/042962972932960%11,20019億1514万-1%98.735.43
07/03298299293296-1%21,20019億1514万-1%98.735.43
07/02300300297299-0.33%2,40019億3455万0%99.735.49
07/01294300294300+1.35%7,00019億4103万+0.33%100.075.5
06/282972972962960%1,40019億1514万-1.33%98.735.43
06/27297298291296-1%8,50019億1514万-1.66%98.735.43
06/262992992952990%3,70019億3455万-0.66%99.735.49
06/25297299294299+0.34%6,30019億3455万-0.99%99.735.49
06/24299299296298+0.68%2,50019億2808万-1.65%99.45.47
06/21295298295296-1%1,30019億1514万-2.63%98.735.43
06/202992992962990%5,50019億3455万-2.29%99.735.49
06/192992992952990%1,30019億3455万-2.61%99.735.49
06/18296301296299+2.4%3,10019億3455万-2.92%99.735.49
06/17301303284292-3.95%15,30018億8926万-5.81%97.45.36
06/14302304298304+1%4,80019億6691万-2.25%101.45.58
06/132993012993010%2,30019億4750万-3.53%100.45.52
06/12300305300301-0.66%3,00019億4750万-3.83%100.45.52
06/113073073003030%3,30019億6044万-3.5%101.075.56
06/10297305297303+1.68%6,00019億6044万-3.81%101.075.56
06/07300300298298-1.32%2,90019億2808万-5.99%99.45.47
06/06301303300302+1.34%90019億5397万-5.03%100.735.54
06/05303303296298-1%2,90019億2808万-6.88%99.45.47
06/04298302294301+2.38%13,20019億4750万-6.52%100.45.52
06/03295302291294-0.34%17,10019億220万-9.26%98.065.39
05/312922952912950%5,90019億867万-9.51%98.45.41
05/30293298291295-1.01%8,80019億867万-10.06%98.45.41
05/29310310295298-3.87%17,00019億2808万-9.7%99.45.47
05/28317317309310-2.21%15,30020億573万-6.34%103.45.69
05/27317317307317-0.31%15,50020億5102万-4.8%105.745.82
05/24317318311318+0.32%20,60020億5749万-4.79%106.075.83
05/23321321313317-1.25%5,30020億5102万-5.65%105.745.82
05/22326326320321-0.62%3,20020億7690万-5.03%107.075.89
05/21327328322323-0.92%7,10020億8984万-5.28%107.745.93
05/20323330322326+0.31%5,40021億925万-4.96%108.745.98
05/17335335323325-2.4%11,40021億278万-5.8%108.45.96
05/16334339328333-0.3%15,80021億5454万-4.03%111.076.11
05/15336336328334-0.6%7,40021億6101万-4.3%111.416.13
05/14325336324336+3.7%12,10021億7395万-4.27%112.076.16
05/13322326318324+0.93%17,70020億9631万-8.73%108.075.94
05/10325327321321-1.83%14,40020億7690万-11.57%107.075.89
05/09334334326327-2.1%5,20021億1572万-10.9%109.076
05/08336336332334-0.6%8,50021億6101万-9.49%111.416.13
05/07328337326336+0.9%12,40021億7395万-9.68%112.076.16
05/02338345326333-1.48%30,00021億5454万-10.48%111.076.11
05/01335349335338-4.79%43,10021億8689万-9.14%112.746.2
04/30349368341355+1.72%35,50022億9688万-4.83%118.416.51
04/26337353335349+3.56%30,20022億5806万-6.68%116.416.4
04/25347347337337-2.6%9,80021億8042万-9.65%112.416.18
04/24343368337346+1.47%58,60022億3865万-6.74%115.416.35

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
2016年
3月期
1,676
6/25
573
8/25
3,055,800
6/25
106億153万36億2451万+36.22%
10/1
-35.09%
8/24
2017年
3月期
1,738
3/27
700
6/24
241,800
10/19
110億7192万44億5200万+33.67%
3/27
-14.02%
6/24
2018年
3月期
2,087
3/30
1,180
4/12
203,800
5/10
133億149万75億1577万+29.97%
4/3
-15.59%
5/1
2019年
3月期
2,413
4/9
855
12/25
250,100
4/3
153億7925万54億5832万+34.68%
5/8
-20.44%
12/25
2020年
3月期
1,787
6/18
540
3/23
718,400
5/8
114億820万34億8575万+25.76%
5/24
-38.3%
3/19
2021年
3月期
965
5/27
508
12/7
109,400
5/1
62億2917万32億7919万+22.53%
4/20
-12.94%
11/4
2022年
3月期
824
4/20
269
2/28
155,700
4/20
53億2098万17億3706万+8.61%
4/6
-17.14%
2/24
2023年
3月期
348
4/14
242
12/29
182,800
10/18
22億4721万15億6271万+67.47%
4/27
-12.79%
5/12
2024年
3月期
553
4/28
262
12/21
2,547,700
4/21
35億7099万16億9186万+59.78%
4/3
-15.55%
7/21
最新278
2024/9/18
2,40017億9868万+0.36%
277

年間値上がり率

2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-54%(0.46倍)
2021/12/30 vs 2020/12/30
-30%(0.7倍)
2022/12/30 vs 2021/12/30
-39%(0.61倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
242円(2022/12/29)
15%(1.15倍)
278円(9/18)