3328 BEENOS

3328
2024/09/18
時価
316億円
PER 予
19.1倍
2010年以降
赤字-435.4倍
(2010-2023年)
PBR
2.03倍
2010年以降
0.61-9.77倍
(2010-2023年)
配当 予
1.1%
ROE 予
10.63%
ROA 予
5.13%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,457
始値
2,480
高値
2,507
安値
2,415
終値 -0.24%
2,451
出来高 +5.66%
128,800

乖離率

株価(5日)
移動平均値
+0.91%
2,429
株価(25日)
移動平均値
-8.2%
2,670
出来高(5日)
移動平均値
+17.41%
109,700

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
09/182,4802,5072,4152,451-0.24%128,800316億9460万-8.2%19.12.03
09/172,4802,4892,4322,457-0.24%121,900317億7219万-8.29%19.152.04
09/132,4322,4792,4162,463+1.78%104,000318億4977万-8.27%19.192.04
09/122,4022,4532,3892,420+2.89%76,900312億9373万-9.9%18.862
09/112,4322,4412,3392,352-3.65%116,900304億1440万-12.6%18.331.95
09/102,4632,4992,4202,441-0.65%122,300315億6529万-9.16%19.022.02
09/092,3772,4592,3312,457-0.81%197,200317億7219万-7.98%19.152.04
09/062,6172,6172,4592,477-4.4%200,000320億3081万-6.91%19.32.05
09/052,6952,7322,5612,591-7.13%245,900335億498万-2.45%20.192.15
09/042,7502,8082,7282,790-0.57%105,100360億7831万+5.12%21.742.31
09/032,8582,8842,7902,806-1.06%84,900362億8521万+6.41%21.872.32
09/022,7982,8502,7882,836+1.83%107,600366億7315万+8.37%22.12.35
08/302,7322,7852,7012,785+2.31%110,300360億1365万+7.32%21.72.31
08/292,7382,7772,7182,722-2.12%92,000351億9898万+5.75%21.212.25
08/282,6692,8022,6302,781+4.16%145,500359億6193万+8.76%21.672.3
08/272,7222,7812,6632,670-1.22%149,200345億2655万+4.95%20.812.21
08/262,7212,7352,6542,703-1.89%149,500349億5329万+6.88%21.062.24
08/232,8532,8632,7342,755-3.91%153,500356億2571万+9.72%21.472.28
08/222,8482,8822,8202,867+0.39%79,800370億7402万+15.09%22.342.37
08/212,8542,8802,8302,856-1.01%99,800369億3177万+15.82%22.262.37
08/202,7502,8852,7172,885+3.74%147,700373億678万+18.04%22.482.39
08/192,9382,9462,7662,781-5.6%177,500359億6193万+14.87%21.672.3
08/162,8322,9552,8222,946+6.39%229,800380億9559万+22.65%22.962.44
08/152,7002,8132,6612,769+2.56%252,000358億675万+16.49%21.582.29
08/142,7602,8182,6862,700+1.5%229,400349億1449万+14.46%21.042.24
08/132,6202,6722,5622,660+1.92%286,200343億9724万+13.48%20.732.2
08/092,5502,6902,5262,610+4.57%233,000337億5067万+11.92%20.342.16
08/082,4842,5422,4642,496-1.5%175,100322億7651万+7.54%19.452.07
08/072,3012,6002,3012,534+12.57%613,600327億6790万+9.37%19.752.1
08/062,1432,3492,1432,251+10.72%328,200291億834万-2.6%17.541.86
08/052,1122,2192,0072,033-8.09%270,700262億8932万-12.26%15.841.68
08/022,2662,3172,2122,212-6.51%314,900286億402万-5.15%17.241.83
08/012,5292,5362,3162,366-7.03%189,100305億9544万+1.07%18.441.96
07/312,3542,5452,3512,545+7.57%257,300329億1014万+8.62%19.832.11
07/302,3072,3722,3052,366+2.82%118,400305億9544万+1.2%18.441.96
07/292,3002,3132,2682,301+0.88%32,200297億5490万-1.58%17.931.91
07/262,2272,3342,2222,281+1.33%66,100294億9628万-2.48%17.771.89
07/252,2652,3072,2272,251-2.64%90,300291億834万-3.84%17.541.86
07/242,3992,4532,3022,312-5.59%137,000298億9715万-1.45%18.021.92
07/232,3202,6202,2962,449+6.76%542,500316億6874万+4.39%19.082.03
07/222,2432,2942,2202,294+1.77%80,500296億6439万-1.97%17.881.9
07/192,2582,2782,2412,254-0.18%65,900291億4713万-3.72%17.561.87
07/182,2202,2982,2202,258+0.4%83,400291億9886万-3.5%17.61.87
07/172,2772,3072,2432,249-1.58%60,800290億8248万-3.89%17.531.86
07/162,3272,3272,2792,285-1.55%35,000295億4800万-2.31%17.811.89
07/122,2852,3292,2772,321+1.04%61,000300億1353万-0.64%18.091.92
07/112,3402,3462,2802,297-1.37%65,700297億318万-1.42%17.91.9
07/102,3262,3342,2872,329+0.13%57,400301億1698万+0.26%18.151.93
07/092,3152,3432,2592,326+0.48%108,200300億7819万+0.48%18.131.93
07/082,3612,3822,3052,315-2.36%64,100299億3594万+0.3%18.041.92
07/052,3302,3972,3282,371+1.32%47,600306億6010万+3.09%18.481.96
07/042,3762,3872,3322,340-1.56%50,600302億5923万+2.23%18.231.94
07/032,3752,4002,3672,377-0.96%32,700307億3768万+4.3%18.521.97
07/022,4002,4302,3772,400+0.63%47,500310億3510万+5.91%18.71.99
07/012,4302,4322,3802,385-1%56,700308億4113万+5.86%18.591.98
06/282,4372,4372,4022,409-1.55%37,900311億5148万+7.5%18.771.99
06/272,4092,4602,4032,447+1.54%69,400316億4287万+9.83%19.072.02
06/262,4232,4232,3342,410-0.21%125,500311億6442万+8.95%18.781.99
06/252,4152,4252,3812,415+1.22%69,700312億2907万+9.72%18.822
06/242,3552,3952,3542,386+2.71%65,400308億5406万+9.05%18.591.97
06/212,3002,3442,2712,323+0.56%74,000300億3939万+6.56%18.11.92
06/202,3982,4102,3062,310-3.39%114,300298億7129万+6.3%181.91
06/192,3392,3912,3292,391+3.33%96,100309億1872万+10.34%18.631.98
06/182,3232,3392,3002,314+0.61%60,400299億2301万+7.33%18.031.91
06/172,2752,3172,2572,300-0.43%53,900297億4197万+6.73%17.921.9
06/142,2222,3102,2202,310+3.91%100,100298億7129万+7.39%181.91
06/132,2612,2772,2212,223-1.51%53,500287億4626万+3.49%17.321.84
06/122,2442,2732,2412,257+1.48%63,300291億8593万+5.22%17.591.87
06/112,2482,2582,2172,224-0.31%73,000287億5920万+3.88%17.331.84
06/102,1732,2332,1612,231+3.72%81,100288億4971万+4.25%17.381.85
06/072,1482,1582,1102,151+0.61%53,100278億1521万+0.7%16.761.78
06/062,1472,1592,1202,138+0.28%44,900276億4710万+0.14%16.661.77
06/052,1472,1592,1262,132-0.42%52,000275億6952万-0.14%16.611.76
06/042,1042,1562,1012,141+1.66%66,900276億8590万+0.42%16.681.77
06/032,1132,1292,0982,106+0.53%58,400272億3330万-1.13%16.411.74
05/312,1052,1052,0722,095-0.48%58,900270億9106万-1.69%16.331.73
05/302,0382,1172,0332,105+2.33%122,000272億2037万-1.5%16.41.74
05/292,0612,0732,0392,057-0.87%90,000265億9967万-3.83%16.031.7
05/282,0752,0962,0402,075+0.39%88,800268億3243万-3.13%16.171.72
05/272,0722,0762,0292,067-0.86%112,400267億2898万-3.73%16.111.71
05/242,0352,0902,0152,085+1.02%90,500269億6175万-3.07%16.251.72
05/232,1462,1602,0642,064-2.46%121,800266億9019万-4.18%16.081.71
05/222,1042,1452,0982,116+0.47%78,700273億6262万-2.13%16.491.75
05/212,1632,1882,1022,106-3.57%83,300272億3330万-2.73%16.411.74
05/202,1572,2152,1432,184+1.58%97,100282億4194万+0.78%17.021.81
05/172,1482,1872,1152,150-0.46%88,500278億228万-0.74%16.751.78
05/162,1112,1752,1042,160+3%104,800279億3159万-0.28%16.831.79
05/152,2842,2842,0972,097-8.75%171,300271億1692万-3.23%16.341.73
05/142,2202,2992,1772,298+4.6%116,400297億1611万+5.95%17.911.9
05/132,2432,2682,1422,197-1.52%130,400284億1005万+1.48%17.121.82
05/102,1382,2382,0002,231+2.81%310,000288億4971万+3.19%17.381.85
05/092,0902,3302,0762,170+1.4%459,100280億6091万+0.6%16.911.8
05/082,1502,1902,1332,140-2.73%166,700276億7297万-0.51%16.681.77
05/072,1552,2002,1312,200+2.76%138,100284億4884万+2.37%17.141.82
05/022,1022,1542,1022,141+0.8%79,300276億8590万-0.14%16.681.77
05/012,1282,1492,0992,124-0.23%89,500274億6607万-0.65%16.551.76
04/302,0862,1292,0592,129+3.1%151,700275億3072万-0.23%16.591.76
04/262,0692,1152,0412,065-0.63%559,600267億312万-3.01%16.091.71
04/252,1102,1382,0712,078-2.67%184,000268億7123万-2.21%16.191.72
04/242,2132,2202,1352,135-4.86%221,400276億831万+0.71%16.641.77

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
2008年
9月期
2,790
279,000
2/26
435
43,500
9/30
1,683,300
16,833
12/12
--+129.7%
12/12
-48.07%
10/10
2009年
9月期
1,580
158,000
2/2
241
24,050
10/16
456,900
4,569
4/9
--+99.38%
1/8
-39.2%
3/5
2010年
9月期
799
79,900
10/26
424
42,400
9/28
247,700
2,477
4/28
--+24.03%
3/23
-27.27%
11/18
2011年
9月期
616
61,600
6/13
272
27,150
9/26
540,600
5,406
6/10
69億6486万30億6974万+54.56%
6/10
-32.5%
3/16
2012年
9月期
375
37,500
3/21
218
21,800
9/27
57,400
574
3/21
42億3997万24億6483万+20.05%
3/21
-13.79%
7/25
2013年
9月期
1,402
140,200
4/26
221
22,110
10/17
1,117,600
11,176
4/26
158億5185万24億9988万+118.02%
4/25
-35.54%
6/7
2014年
9月期
1,949
194,900
1/23
578
57,800
10/8
1,290,700
12,907
12/3
239億760万65億3521万+64.12%
1/22
-24.13%
4/30
2015年
9月期
4,385
2/13
758
10/17
2,010,700
2/13
537億8904万92億9808万+52.28%
1/7
-29.18%
3/19
2016年
9月期
2,990
8/18
1,013
2/12
3,339,600
8/18
366億7713万124億2606万+26.67%
5/9
-29.98%
2/12
2017年
9月期
1,684
1/11
1,040
9/5
923,800
10/3
206億5695万128億2590万+19.99%
11/2
-15.39%
11/9
2018年
9月期
2,050
1/4
1,188
10/13
1,455,600
11/2
252億8183万146億5112万+23.46%
11/8
-19.02%
2/7
2019年
9月期
1,989
5/31
1,043
2/8
1,196,700
7/12
245億2954万128億6290万+27.65%
5/10
-21.16%
12/25
2020年
9月期
1,864
9/2
700
3/19
2,440,400
2/5
248億5829万93億3519万+27.1%
9/3
-26.79%
3/19
2021年
9月期
3,925
6/2
1,591
10/27
2,117,200
11/6
523億4378万212億1756万+32.37%
11/13
-17.4%
1/29
2022年
9月期
3,385
11/1
1,273
3/8
5,271,400
4/27
451億4234万169億7672万+43.07%
3/31
-31.74%
5/10
2023年
9月期
3,425
11/10
1,523
9/22
3,541,900
2/9
456億7578万200億6856万+23.61%
11/9
-27.58%
12/23
最新2,451
2024/9/18
128,800316億9460万-8.2%
2,670

年間値上がり率

2005/12/30 vs 2004/12/30
-18%(0.82倍)
2006/12/29 vs 2005/12/30
-73%(0.27倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-33%(0.67倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
294%(3.94倍)
2014/12/30 vs 2013/12/30
109%(2.09倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
117%(2.17倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/09/18 vs 2023/12/29
69%(1.69倍)
過去安値
218円(2012/09/27)
1024%(11.24倍)
2,451円(9/18)