3197 すかいらーく HD

3197
2025/05/02
時価
6613億円
PER 予
44.69倍
2014年以降
赤字-111.66倍
(2014-2024年)
PBR
3.81倍
2014年以降
1.92-3.8倍
(2014-2024年)
配当 予
0.69%
ROE 予
8.54%
ROA 予
3.14%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,957
始値
2,919
高値
2,937
安値
2,875
終値 -1.69%
2,907
出来高 +98.69%
1,890,100

乖離率

株価(5日)
移動平均値
-0.95%
2,935
株価(25日)
移動平均値
-0.82%
2,931
出来高(5日)
移動平均値
+67.36%
1,129,360

2024/12/03~2025/05/02

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
05/022,9192,9372,8752,907-1.69%1,890,1006613億4889万-0.82%44.693.81
05/012,9612,9712,9362,957-0.27%951,3006727億2400万+0.75%45.453.88
04/302,9602,9662,9332,965+0.58%935,6006745億4402万+0.95%45.583.89
04/282,9092,9602,9092,948+1.8%921,4006706億7648万+0.34%45.323.87
04/252,9272,9282,8962,896-1.09%948,4006588億4637万-1.56%44.523.8
04/242,9902,9912,9272,928-2.43%1,110,8006661億2644万-0.71%45.013.84
04/233,0053,0182,9843,001-0.23%879,5006827億3410万+1.56%46.133.94
04/222,9783,0132,9763,008+0.77%846,5006843億2661万+1.72%46.243.95
04/212,9632,9962,9472,985+0.54%668,4006790億9406万+0.95%45.883.92
04/182,9542,9912,9432,969+0.71%582,5006754億5403万+0.41%45.643.9
04/172,9752,9992,9322,948-0.51%775,3006706億7648万-0.3%45.323.87
04/162,9422,9752,9382,963+0.65%628,7006740億8901万+0.2%45.553.89
04/152,9772,9902,9382,944-1.11%810,6006697億6647万-0.34%45.253.86
04/142,9832,9992,9642,977+0.2%953,0006772億7404万+0.95%45.763.91
04/112,9062,9882,8902,971+0.68%1,165,0006759億903万+1.05%45.673.9
04/102,9412,9582,8582,951+3.51%1,372,0006713億5899万+0.61%45.363.87
04/092,8042,8682,7802,851+1.71%1,452,6006486億877万-2.43%43.823.74
04/082,8002,8222,7472,803+4.08%1,588,5006376億8866万-3.81%43.093.68
04/072,7692,7912,6862,693-6.1%2,270,1006126億6342万-7.3%41.43.53
04/042,8982,9212,8202,868-1.04%1,443,4006524億7630万-1.07%44.093.76
04/032,8002,9032,7912,898+2.04%1,828,8006593億137万+0.38%44.553.8
04/022,9282,9402,8362,840-3.04%1,638,2006461億624万-1.08%43.663.73
04/013,0163,0222,9262,929-2.33%1,260,0006663億5394万+2.56%45.023.84
03/313,0153,0252,9912,999-2.28%1,260,1006822億7909万+5.67%46.13.94
03/283,0073,0693,0053,069+1.49%1,056,8006982億425万+8.91%47.184.03
03/272,9813,0302,9793,024+0.7%1,227,1006879億6665万+8.15%46.483.97
03/262,9953,0182,9773,003+0.23%1,329,7006831億8910万+8.18%46.163.94
03/253,0363,0392,9932,996-1.35%1,139,2006815億9659万+8.59%46.053.93
03/243,0313,0503,0073,037-0.95%1,344,0006909億2418万+10.72%46.683.99
03/213,0713,1063,0633,066-0.68%1,504,7006975億2174万+12.64%47.134.02
03/193,0383,1333,0383,087+1.65%1,876,5007022億9929万+14.38%47.454.05
03/183,0303,0653,0223,037+0.6%1,351,9006909億2418万+13.58%46.683.99
03/172,9853,0252,9823,019+1.27%1,361,4006868億2914万+13.92%46.413.96
03/142,9752,9872,9432,981+0.1%1,417,5006781億8405万+13.52%45.823.91
03/132,9302,9862,9242,978+1.64%1,943,7006775億155万+14.41%45.783.91
03/122,8922,9502,8662,930+1.28%2,510,5006665億8144万+13.52%45.043.84
03/112,8402,8942,8042,893+2.73%3,038,3006581億6386万+13.01%44.473.8
03/102,7762,8182,7592,816+1.66%1,564,2006406億4619万+10.74%43.293.7
03/072,8002,8492,7562,770-0.68%2,261,2006301億8109万+9.53%42.583.63
03/062,7022,7902,7022,789+4.18%2,340,3006345億363万+10.89%42.873.66
03/052,6562,6972,6562,677+1.52%1,360,2006090億2338万+7.12%41.153.51
03/042,5982,6382,5852,637+1.7%1,315,4005999億2330万+6.12%40.543.46
03/032,5402,5982,5382,593+2.45%928,0005899億1320万+4.94%39.863.4
02/282,5662,5662,5312,531-1.36%1,078,8005758億806万+2.93%38.913.32
02/272,5052,5692,4902,566+2.19%1,088,6005837億7064万+4.73%39.443.37
02/262,4672,5142,4592,511+1.78%978,5005712億5802万+2.95%38.63.29
02/252,4712,4792,4482,467-0.56%885,9005612億4792万+1.48%37.923.24
02/212,5002,5142,4782,481-0.48%718,4005644億3295万+2.27%38.143.26
02/202,5242,5302,4902,493-1.27%749,5005671億6298万+2.89%38.323.27
02/192,5262,5442,5042,525-0.04%746,4005744億4305万+4.38%38.813.31
02/182,5582,5872,5132,526-1.21%1,007,5005746億7055万+4.68%38.833.31
02/172,6072,6162,5532,557-1.88%872,5005817億2312万+6.28%39.313.36
02/142,5382,6542,5362,606+3.21%2,939,8005928億7073万+8.72%40.063.42
02/132,4842,5352,4732,525+1.69%2,376,8005744億4305万+5.87%38.813.31
02/122,4732,4872,4632,483+0.53%845,0005648億8796万+4.42%38.173.26
02/102,4572,4992,4572,470+1.77%1,587,6005619億3043万+4%37.973.24
02/072,4172,4402,4082,427+0.41%700,3005521億4783万+2.23%37.313.18
02/062,4182,4382,4162,417+0.46%563,6005498億7281万+1.81%37.153.17
02/052,4172,4212,3962,406-0.58%599,5005473億7029万+1.43%36.983.16
02/042,4332,4352,4082,420+0.25%798,4005505億5532万+2.07%37.23.18
02/032,4302,4372,4082,414-1.79%994,3005491億9031万+1.86%37.113.17
01/312,4572,4702,4352,458-0.85%1,039,8005592億40万+3.71%37.783.23
01/302,4212,4842,4152,479+2.4%1,891,4005639億7795万+4.6%38.113.25
01/292,3862,4292,3592,421+1.64%1,200,2005507億8282万+2.24%37.223.18
01/282,3432,3882,3382,382+2.06%945,0005419億1024万+0.55%36.623.13
01/272,3102,3342,3042,334+1.74%921,8005309億9013万-1.56%35.883.06
01/242,3092,3222,2892,294+0.31%847,5005218億9004万-3.41%35.263.01
01/232,2772,2882,2652,287-0.09%925,6005202億9753万-3.99%35.163
01/222,3032,3202,2832,289-0.87%986,1005207億5253万-4.19%35.193
01/212,3252,3272,3032,309-0.09%562,1005253億257万-3.63%35.493.03
01/202,3302,3402,2932,311-1.58%1,102,6005257億5758万-3.79%35.523.03
01/172,4102,4102,3422,348-2.37%1,057,8005341億7516万-2.45%36.093.08
01/162,3822,4082,3612,405+0.54%1,063,0005471億4279万-0.17%36.973.16
01/152,3742,3942,3592,392+1.44%1,111,1005441億8526万-0.71%36.773.14
01/142,3522,3632,3252,358+0.43%1,281,5005364億5018万-2.12%36.253.09
01/102,3142,3662,3102,348+0.56%1,034,9005341億7516万-2.53%36.093.08
01/092,2992,3422,2862,335+1.35%1,323,9005312億1763万-2.99%35.893.06
01/082,3472,3512,2952,304-1.83%1,598,8005241億6506万-4.16%35.423.02
01/072,4002,4072,3472,347-2.53%1,517,0005339億4766万-2.33%36.083.08
01/062,4412,4642,3972,408-1.71%1,660,8005478億2529万+0.42%37.023.16
2024
12/302,4282,4642,4112,450+0.95%2,158,8005573億8039万+2.42%39.913.21
12/272,3802,4352,3632,427+1.97%6,770,8005521億4783万+1.8%39.543.18
12/262,3702,3952,3692,380+0.59%5,592,6005414億5523万+0.13%38.773.12
12/252,4022,4052,3542,366-1.74%3,151,3005382億7020万-0.17%38.543.1
12/242,4152,4242,4032,408-0.58%1,941,5005478億2529万+1.82%39.233.16
12/232,4472,4552,4182,422-0.82%2,155,6005510億1032万+2.76%39.463.18
12/202,4572,4652,4312,442-0.04%1,758,9005555億6037万+3.96%39.783.2
12/192,4322,4572,4232,443+0.45%1,694,2005557億8787万+4.45%39.83.21
12/182,4302,4422,4162,432+0.12%1,343,1005532億8535万+4.33%39.623.19
12/172,4142,4412,4122,429-0.29%2,456,2005526億284万+4.29%39.573.19
12/162,4992,4992,4332,436-1.46%3,085,4005541億9535万+4.73%39.683.2
12/132,4502,4772,4472,472+0.28%1,997,5005623億8543万+6.41%40.273.24
12/122,4712,4782,4572,465-0.2%1,974,8005607億9292万+6.25%40.163.23
12/112,4502,4772,4432,470+1.15%1,805,7005619億3043万+6.65%40.243.24
12/102,4442,4452,4212,442+0.21%1,688,7005555億6037万+5.62%39.783.2
12/092,4152,4442,4142,437+0.87%2,531,2005544億2286万+5.54%39.73.2
12/062,3922,4422,3922,416+1.17%2,647,7005496億4531万+4.77%39.363.17
12/052,3972,3992,3702,388-0.21%1,547,1005432億7525万+3.65%38.93.13
12/042,3662,4352,3652,393+1.7%2,581,7005444億1276万+3.91%38.983.14
12/032,3152,3552,3132,353+2.08%2,384,7005353億1267万+2.22%38.333.09

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
2014年
12月期
1,299
11/27
999
10/24
15,279,000
10/9
2522億7710万1940億1449万+9.83%
11/26
-3.07%
2/5
2015年
12月期
1,958
8/5
1,168
2/12
7,890,400
6/9
3803億3660万2268億3576万+15.92%
8/4
-14.47%
1/20
2016年
12月期
1,644
12/27
1,214
6/24
3,287,900
4/7
3203億709万2363億1274万+9.98%
2/17
-8.56%
5/24
2017年
12月期
1,804
5/11
1,480
1/24
17,302,700
11/22
3515億759万2883億5432万+8.12%
3/13
-5.77%
4/7
2018年
12月期
1,976
12/12
1,424
2/15
13,823,700
2/15
3894億3739万2804億1721万+7.46%
12/7
-9.2%
2/15
2019年
12月期
2,244
12/5

12/4
1,650
2/18
8,124,600
12/27
4431億9493万3251億8810万+9.38%
11/19
-7.79%
2/18
2020年
12月期
2,191
1/17
1,350
4/6
11,102,500
9/11
4327億2732万2666億2797万+14.41%
5/11
-17.01%
2/28
2021年
12月期
1,795
1/28
1,403
8/10
16,122,800
6/8
3545億1644万3191億8558万+6.83%
8/26
-6.36%
5/27
2022年
12月期
1,687
7/15
1,450
2/16

2/15
6,996,300
8/15
3837億9621万3298億7819万+4.72%
7/14
-6.06%
8/15
2023年
12月期
2,347
11/2
1,500
1/13
7,660,400
6/28
5339億4766万3412億5330万+16.48%
1/17
-6.48%
12/18
2024年
12月期
2,542
1/18
1,811
8/5
7,781,300
6/26
5783億1059万4120億648万+10.2%
8/26
-11.39%
8/5
最新2,907
2025/5/2
1,890,1006613億4889万-0.82%
2,931

年間値上がり率

2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/12/30 vs 2023/12/29
19%(1.19倍)
2025/05/02 vs 2024/12/30
19%(1.19倍)
過去安値
999円(2014/10/24)
191%(2.91倍)
2,907円(5/2)