3197 すかいらーく HD

3197
2020/07/09
時価
3282億円
PER 予
32.82倍
2014年以降
12.98-46.68倍
(2014-2019年)
PBR
2.5倍
2014年以降
2.06-3.69倍
(2014-2019年)
配当 予
0.6%
ROE 予
7.63%
ROA 予
2.19%
資料
Link
CSV,JSON

PER

2014年12月30日
24.39倍
2015年12月30日
20.17倍
2016年12月30日
16.5倍
2017年12月29日
20.2倍
2018年12月28日
29.89倍
2019年12月30日
44.41倍

2020/02/13~2020/07/09

株価&PERの推移

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
2020
07/091,6501,7031,6461,662+2.47%3,847,7003282億4865万-4.65%32.822.5
07/081,6321,6401,6181,622-0.61%1,102,5003203億4856万-7.21%32.032.44
07/071,6351,6481,6221,632+0.25%1,479,8003223億2359万-6.9%32.232.46
07/061,5891,6431,5881,628+2.13%1,936,9003215億3358万-7.39%32.152.45
07/031,6381,6411,5741,594-2.21%2,525,4003148億1850万-9.59%31.482.4
07/021,6181,6561,6151,630+0.06%2,608,6003219億2858万-7.91%32.192.46
07/011,7001,7001,6141,629-4.79%2,824,1003217億3108万-8.28%32.172.45
06/301,7361,7391,7021,711-0.23%1,554,4003379億2626万-3.93%33.792.58
06/291,7381,7441,7071,715-3.54%4,528,8003387億1627万-3.87%33.872.58
06/261,8001,8051,7781,778-1%5,145,4003511億5891万-0.34%35.122.68
06/251,8161,8181,7961,796-1.37%2,909,3003547億1395万+0.96%35.472.71
06/241,8271,8521,8201,821+0.05%2,523,2003596億5150万+2.53%35.972.74
06/231,8151,8281,8061,820+0.61%1,766,0003594億5400万+2.77%35.952.74
06/221,8091,8151,8051,809+0.17%1,153,2003572億8147万+2.38%35.732.73
06/191,8081,8141,7971,806+0.11%1,402,0003566億8897万+2.56%35.672.72
06/181,7981,8151,7931,804+0.5%1,169,1003562億9396万+2.79%35.632.72
06/171,7921,8061,7801,795-0.22%1,234,6003545億1644万+2.51%35.452.7
06/161,7841,8011,7741,799+2.57%1,581,6003553億645万+2.92%35.532.71
06/151,7701,7991,7541,754-0.45%1,575,4003464億1885万+0.46%34.642.64
06/121,7011,7691,7001,762-0.51%2,394,2003479億9887万+0.86%34.82.66
06/111,8011,8071,7691,771-2.05%1,783,0003497億7639万+1.55%34.982.67
06/101,8081,8151,8011,808-0.77%1,048,1003570億8397万+4.09%35.712.72
06/091,8361,8391,8161,822-0.22%1,552,1003598億4900万+5.38%35.982.75
06/081,8081,8381,7991,826+2.07%2,582,7003606億3901万+6.16%36.062.75
06/051,7701,7901,7651,789+1.19%1,471,9003533億3143万+4.56%35.332.7
06/041,7731,7831,7611,768+0.34%1,578,7003491億8388万+3.88%34.922.66
06/031,7701,7771,7521,762+0.34%1,585,1003479億9887万+4.14%34.82.66
06/021,7701,7731,7481,756-0.34%1,822,1003468億1386万+4.4%34.682.65
06/011,7551,7761,7471,762+0.86%1,606,2003479億9887万+5.32%34.82.66
05/291,7601,7861,7471,747-2.46%2,471,4003450億3634万+4.86%34.52.63
05/281,7931,8241,7801,791+1.59%3,145,1003537億2644万+7.96%35.372.7
05/271,7801,7831,7311,763-0.34%2,305,8003481億9637万+6.91%34.822.66
05/261,7501,7761,7401,769+3.03%3,048,9003493億8139万+7.87%34.942.67
05/251,6891,7171,6801,717+3.43%2,493,5003391億1127万+5.27%33.912.59
05/221,6521,7041,6451,660-2.87%5,462,9003278億5365万+2.28%32.792.5
05/211,7121,7191,6981,709+0.41%1,551,6003375億3125万+5.69%33.752.58
05/201,6961,7051,6791,702-0.64%2,044,6003361億4874万+5.65%33.612.56
05/191,7201,7371,6951,713+1.9%1,909,9003383億2126万+6.73%33.832.58
05/181,6731,6991,6691,681+1.88%2,097,4003320億119万+5.06%33.22.53
05/151,6811,6891,6201,650-2.54%3,710,1003258億7863万+3.64%32.592.49
05/141,7141,7351,6931,693-2.42%1,648,9003343億7122万+7.02%33.442.55
05/131,7061,7401,6901,735+0.17%1,839,3003426億6631万+10.44%34.272.61
05/121,7801,7831,7321,732-2.59%1,939,6003420億7381万+10.88%34.212.61
05/111,7451,8081,7371,778+4.59%3,671,9003511億5891万+14.41%35.122.68
05/081,6191,7011,6101,700+6.45%3,366,7003357億5374万+9.89%33.582.56
05/071,6201,6221,5891,597-0.5%1,949,0003154億1101万+3.43%31.542.41
05/011,6001,6131,5911,605+0.19%2,246,8003169億9103万+3.68%31.72.42
04/301,6101,6291,6021,602+1.2%1,960,2003163億9852万+3.35%31.642.41
04/281,5981,5991,5761,583+0.89%1,581,1003126億4598万+1.6%31.262.39
04/271,5221,5711,5201,569+3.22%2,554,0003098億8095万+0.45%30.992.36
04/241,5131,5311,5071,520+0.26%1,736,5003002億334万-3.18%30.022.29
04/231,5361,5471,5061,516-1.56%2,420,4002994億1333万-4.17%29.942.28
04/221,5511,5681,5331,540-2.04%2,044,7003041億5338万-3.33%30.422.32
04/211,5561,5801,5471,572+0.38%1,544,1003104億7345万-1.5%31.052.37
04/201,5541,5691,5361,566+0.45%2,059,3003092億8844万-1.63%30.932.36
04/171,5501,5771,5421,559+1.76%2,154,0003079億592万-1.95%30.792.35
04/161,5451,5581,5281,532-0.39%1,377,4003025億7337万-3.59%30.262.31
04/151,5331,5481,5201,538+0.46%1,831,1003037億5838万-3.33%30.382.32
04/141,5111,5351,5051,531+1.32%1,963,6003023億7586万-3.95%30.242.31
04/131,5301,5371,5111,511-2.58%2,277,8002984億2582万-5.27%29.842.28
04/101,5551,5571,4971,551+0.19%2,906,3003063億2591万-3.06%30.632.34
04/091,6001,6001,5221,548-3.19%3,898,7003057億3340万-3.49%30.572.33
04/081,5281,6011,5121,599+8.04%5,255,8003158億601万-0.62%31.582.41
04/071,4521,4901,4151,480+5.34%5,316,2002923億325万-8.13%29.232.23
04/061,3901,4241,3501,405-0.71%6,689,7002774億9059万-13.27%27.752.12
04/031,5001,5021,4101,415-5.98%5,294,6002794億6561万-13.08%27.952.13
04/021,5181,5361,5001,505-1.57%2,329,7002972億4081万-8.23%29.722.27
04/011,5831,5881,5281,529-4.56%2,965,2003019億8086万-7.33%30.22.3
03/311,6251,6591,6001,602-0.74%3,130,4003163億9852万-3.49%31.642.41
03/301,6161,6521,5851,614-4.83%3,928,1003187億6855万-3.3%31.882.43
03/271,7251,7341,6551,696+1.13%3,540,0003349億6373万+1.01%33.52.56
03/261,7241,7271,6691,677-6.52%4,165,5003312億1118万-0.53%33.122.53
03/251,7341,7951,7141,794+6.22%3,092,6003543億1894万+5.9%35.432.7
03/241,7601,7611,6751,689-3.98%4,260,0003335億8121万-0.59%33.362.55
03/231,8101,8241,7171,759-3.72%4,936,0003474億636万+2.87%34.742.65
03/191,7751,8881,7561,827+2.76%6,831,4003608億3651万+6.16%36.082.75
03/181,6401,8281,6311,778+10.37%7,306,8003511億5891万+2.83%35.122.68
03/171,4501,6251,4441,611+7.9%5,876,1003181億7604万-7.36%31.822.43
03/161,5321,5631,4901,493-1.39%4,097,8002948億7078万-15.03%29.492.25
03/131,4571,5581,4201,514-0.85%5,660,8002990億1833万-14.94%29.92.28
03/121,5471,5621,5001,527-3.78%3,725,6003015億8585万-15.21%30.162.3
03/111,6301,6381,5831,587-2.04%3,576,1003134億3599万-12.85%31.342.39
03/101,5001,6401,4721,620+4.25%5,719,4003199億5356万-11.81%322.44
03/091,6001,6001,5361,554-4.49%4,083,8003069億1841万-16.09%30.692.34
03/061,6501,6501,6111,627-2.11%2,423,8003213億3607万-12.99%32.132.45
03/051,6791,6861,6571,662+0.06%1,626,5003282億4865万-11.88%32.822.5
03/041,6401,6771,6341,661+0.18%2,264,6003280億5115万-12.62%32.812.5
03/031,7501,7551,6581,658-1.95%3,607,5003274億5864万-13.47%32.752.5
03/021,5861,7181,5831,691+4.51%4,948,7003339億7622万-12.47%33.42.55
02/281,6311,6671,6121,618-4.94%4,383,9003195億5855万-17.03%31.962.44
02/271,7421,7451,6951,702-3.24%2,922,2003361億4874万-13.69%33.612.56
02/261,7531,7651,7301,759-1.18%2,815,1003474億636万-11.61%34.742.65
02/251,7521,7911,7511,780-3.05%3,054,2003515億5391万-11.31%35.162.68
02/211,8501,8601,8351,836-0.92%1,575,2003626億1403万-9.24%36.262.77
02/201,8871,8951,8511,853-0.7%1,528,8003659億7157万-9.03%36.62.79
02/191,8711,8841,8641,866-0.8%1,950,8003685億3910万-8.98%36.852.81
02/181,9001,9101,8681,881-1.62%2,309,3003715億163万-8.78%37.152.83
02/171,9031,9361,8881,912-2.55%2,881,4003776億2420万-7.77%37.762.88
02/141,9982,0071,9581,962-4.2%3,933,6003874億9931万-5.81%38.752.96
02/132,0392,0482,0342,048+0.84%954,3004044億8450万-2.01%40.453.09

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2014年
12月期
1,299
11/27
999
10/24
15,279,000
10/9
26.2120.152.692.072522億7710万1940億1449万24.39倍
12/30
2015年
12月期
1,958
8/5
1,168
2/12
7,890,400
6/9
25.1715.013.692.23803億3660万2268億3576万20.17倍
12/30
2016年
12月期
1,644
12/27
1,214
6/24
3,287,900
4/7
17.5712.982.82.073203億709万2363億1274万16.5倍
12/30
2017年
12月期
1,804
5/11
1,480
1/24
17,302,700
11/22
22.7318.652.792.293515億759万2883億5432万20.2倍
12/29
2018年
12月期
1,976
12/12
1,624
9/12
8,299,900
12/26
34.0527.982.992.453894億3739万3200億6392万29.89倍
12/28
2019年
12月期
2,244
12/5

12/4
1,937
10/30
8,124,600
12/27
46.6840.33.342.884431億9493万3825億6176万44.41倍
12/30
最新1,662
2020/7/9
3,847,70032.82
予想
2.5
実績
3282億4865万-