3197 すかいらーく HD

3197
2024/03/27
時価
5485億円
PER 予
73.13倍
2014年以降
赤字-111.66倍
(2014-2023年)
PBR
3.38倍
2014年以降
1.92-3.8倍
(2014-2023年)
配当 予
0.41%
ROE 予
4.62%
ROA 予
1.76%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,384
始値
2,397
高値
2,424
安値
2,389
終値 +1.13%
2,411
出来高 +67.23%
1,124,600

乖離率

株価(5日)
移動平均値
+1.09%
2,385
株価(25日)
移動平均値
+6.92%
2,255
出来高(5日)
移動平均値
+21.08%
928,820

2023/10/27~2024/03/27

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
03/272,3972,4242,3892,411+1.13%1,124,6005485億780万+6.92%73.133.38
03/262,3722,3872,3402,384+0.55%672,5005423億6524万+6.1%72.323.34
03/252,3992,4142,3702,371-1.13%923,3005394億771万+5.99%71.923.32
03/222,3742,3982,3582,398+1.52%878,8005455億5027万+7.68%72.743.36
03/212,3702,3862,3552,362-0.34%1,044,9005373億6019万+6.06%71.653.31
03/192,3122,3702,3122,370+2.51%1,431,0005391億8021万+6.33%71.893.32
03/182,3162,3212,2822,312-0.04%1,025,9005259億8508万+3.68%70.133.24
03/152,2772,3172,2722,313+1.72%1,624,6005262億1258万+3.58%70.163.24
03/142,2372,2762,2252,274+1.29%1,261,7005173億4000万+1.74%68.983.19
03/132,2192,2452,2102,245+0.99%984,1005107億4243万+0.22%68.13.15
03/122,2052,2242,1922,223+0.59%670,2005057億3739万-1.02%67.433.12
03/112,2252,2382,1832,210-0.9%1,266,9005027億7986万-1.95%67.043.1
03/082,2392,2502,2122,230-0.93%1,259,1005073億2990万-1.41%67.643.13
03/072,2202,2562,2182,251+1.44%1,149,9005121億745万-0.79%68.283.16
03/062,2302,2332,2112,219-0.4%1,152,7005048億2738万-2.46%67.313.11
03/052,1882,2292,1562,228+1.5%1,433,7005068億7490万-2.37%67.583.12
03/042,1802,2002,1672,195+0.73%1,165,6004993億6732万-4.02%66.583.08
03/012,1802,1842,1492,179-0.14%1,143,6004957億2729万-5.01%66.13.05
02/292,1812,1912,1642,182+0.14%883,9004964億980万-5.21%66.193.06
02/282,1472,1842,1362,179+1.49%1,120,4004957億2729万-5.75%66.13.05
02/272,1742,1792,1412,147-1.01%1,276,9004884億4722万-7.5%65.133.01
02/262,1642,1942,1632,169+0.6%1,143,8004934億5227万-6.95%65.793.04
02/222,1712,1852,1522,156-0.69%1,261,5004904億9474万-8.06%65.43.02
02/212,2012,2132,1622,171-0.73%1,427,9004939億727万-7.97%65.853.04
02/202,2292,2352,1862,187-1.66%1,426,6004975億4731万-7.72%66.343.07
02/192,1302,2252,1272,224+4.66%2,183,0005059億6489万-6.48%67.463.12
02/162,1272,1502,1162,1250%3,313,6004834億4217万-10.79%64.462.98
02/152,2802,2812,1212,125-11.38%6,377,1004834億4217万-10.94%64.462.98
02/142,4212,4332,3712,398-0.79%1,301,0005455億5027万+0.38%72.743.36
02/132,4102,4252,3792,417+0.62%1,359,5005498億7281万+1.55%73.323.39
02/092,3692,4232,3622,402+1.39%1,274,0005464億6028万+1.39%72.863.37
02/082,3692,3762,3382,369-0.17%947,1005389億5271万+0.51%71.863.32
02/072,3952,3962,3532,373-0.63%844,2005398億6272万+1.19%71.983.33
02/062,4002,4072,3812,388-0.91%846,6005432億7525万+2.36%72.443.35
02/052,4182,4202,3772,4100%807,2005482億8030万+3.88%73.13.38
02/022,4152,4242,3872,410+0.04%648,7005482億8030万+4.46%73.13.38
02/012,4052,4252,3942,409-0.04%802,5005480億5279万+5.01%73.073.38
01/312,3942,4102,3752,410+0.25%742,8005482億8030万+5.7%73.13.38
01/302,3862,4182,3812,404+0.84%848,5005469億1528万+6.09%72.923.37
01/292,3792,3882,3652,384+0.89%736,7005423億6524万+5.86%72.323.34
01/262,3772,3852,3572,363-0.71%959,1005375億8769万+5.54%71.683.31
01/252,3742,3902,3712,380+0.25%860,4005414億5523万+6.87%72.193.34
01/242,4152,4242,3692,374-1.74%1,453,5005400億9022万+7.13%72.013.33
01/232,3842,4472,3832,416+0.46%1,660,7005496億4531万+9.52%73.293.39
01/222,3992,4062,3652,405-0.41%2,389,6005471億4279万+9.57%72.953.37
01/192,5162,5222,4132,415-3.59%2,851,9005494億1781万+10.48%73.263.39
01/182,5272,5422,4912,505-0.63%1,917,1005698億9301万+15.07%75.993.51
01/172,4712,5312,4612,521+3.02%3,091,0005735億3304万+16.5%76.473.53
01/162,3902,5312,3872,447+2.77%4,388,9005566億9788万+13.71%74.233.43
01/152,3012,3832,2992,381+3.07%2,630,3005416億8273万+11.11%72.223.34
01/122,2252,3102,2122,310+3.91%3,143,8005255億3008万+8.15%70.073.24
01/112,2072,2232,1932,223+0.86%2,069,7005057億3739万+4.27%67.433.12
01/102,1852,2272,1832,204+1.61%2,309,0005014億1484万+3.43%66.863.09
01/092,1672,1882,1542,169+0.23%1,721,5004934億5227万+1.83%65.793.04
01/052,1142,1652,1102,164+3.05%2,489,0004923億1476万+1.55%65.643.03
01/042,0742,1002,0482,100+1.69%1,939,7004777億5462万-1.59%63.72.94
2023
12/292,0672,0862,0512,065-0.24%1,707,4004697億9204万-3.46%98.262.89
12/282,0402,0702,0342,070+0.39%5,482,8004709億2955万-3.5%98.52.9
12/272,0732,0812,0572,062-0.53%6,816,9004691億953万-4.23%98.122.89
12/262,1042,1092,0662,073-1.29%2,626,5004716億1206万-4.03%98.642.91
12/252,0772,1012,0712,100+1.69%1,859,8004777億5462万-3.09%99.932.94
12/222,0552,0722,0512,065+0.98%1,403,2004697億9204万-4.97%98.262.89
12/212,0472,0532,0372,045-0.63%1,651,2004652億4199万-6.15%97.312.87
12/202,0592,0832,0552,058-0.05%1,579,5004681億9952万-5.94%97.932.88
12/192,0822,0842,0512,059-0.24%1,544,4004684億2702万-6.32%97.982.89
12/182,0932,1042,0602,064-1.95%2,527,2004695億6454万-6.48%98.212.89
12/152,1002,1162,0962,105-0.33%1,937,1004788億9213万-5.01%100.172.95
12/142,1512,1662,1032,112-2.09%2,112,5004804億8464万-4.95%100.52.96
12/132,1822,1972,1552,157-0.83%1,641,1004907億2224万-3.23%102.643.02
12/122,2032,2262,1752,175-0.28%1,669,1004948億1728万-2.64%103.53.05
12/112,2012,2082,1712,181-0.86%2,147,5004961億8229万-2.63%103.783.06
12/082,2202,2372,1912,200-0.63%2,165,2005005億484万-2%104.693.08
12/072,2232,2312,2052,214-0.63%1,836,4005036億8987万-1.56%105.353.1
12/062,2052,2332,1972,228+1.04%1,359,3005068億7490万-0.98%106.023.12
12/052,2012,2152,1972,205+0.27%1,455,7005016億4235万-1.87%104.923.09
12/042,1922,2062,1832,1990%1,446,2005002億7733万-2.05%104.643.08
12/012,1962,2082,1842,199+0.83%1,344,4005002億7733万-1.96%104.643.08
11/302,1892,1982,1512,181-1.04%2,330,5004961億8229万-2.63%103.783.06
11/292,2112,2202,1842,204-0.77%2,080,2005014億1484万-1.48%104.883.09
11/282,2252,2322,2132,2210%1,646,5005052億8238万-0.54%105.693.11
11/272,2352,2382,2052,221-0.58%1,565,9005052億8238万-0.31%105.693.11
11/242,2592,2592,2322,234-0.98%1,187,3005082億3991万+0.45%106.33.13
11/222,2452,2612,2362,256+0.18%859,4005132億4496万+1.71%107.353.16
11/212,2392,2532,2242,252+0.58%1,072,4005123億3495万+1.81%107.163.16
11/202,2512,2642,2322,239-0.53%1,248,5005093億7742万+1.54%106.543.14
11/172,2142,2512,2122,251+1.67%1,310,0005121億745万+2.27%107.113.16
11/162,2602,2652,2142,214-2.89%1,710,7005036億8987万+0.82%105.353.1
11/152,2872,3132,2732,280-0.31%1,367,2005187億501万+4.01%108.493.2
11/142,3122,3262,2842,287-0.39%1,265,0005202億9753万+4.62%108.833.21
11/132,3012,3242,2862,296+0.7%1,905,4005223億4505万+5.47%109.253.22
11/102,2642,2832,2342,280+0.31%1,204,6005187億501万+5.21%108.493.2
11/092,2732,2832,2412,2730%1,372,2005171億1250万+5.43%108.163.19
11/082,2902,2912,2562,273-0.83%1,121,9005171億1250万+5.92%108.163.19
11/072,3252,3272,2912,292-0.74%1,476,8005214億3504万+7.3%109.063.21
11/062,3292,3302,3062,309-0.04%1,389,0005253億257万+8.61%109.873.24
11/022,3362,3472,2882,310-0.13%1,994,1005255億3008万+9.12%109.923.24
11/012,2232,3402,2192,313+3.91%3,493,9005262億1258万+9.78%110.063.24
10/312,1642,2262,1492,226+3.29%2,065,6005064億1989万+6.1%105.923.12
10/302,1552,1662,1452,155-0.23%1,041,3004902億6724万+3.01%102.543.02
10/272,1322,1602,1162,160+0.7%1,199,3004914億475万+3.45%102.783.03

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
最新2,411
2024/3/27
1,124,6005485億780万+6.92%
2,255

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)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
999円(2014/10/24)
141%(2.41倍)
2,411円(3/27)