3353 メディカル一光グループ

3353
2024/02/22
時価
101億円
PER 予
10.38倍
2010年以降
5.07-32.54倍
(2010-2023年)
PBR
0.73倍
2010年以降
0.74-4.08倍
(2010-2023年)
配当 予
1.81%
ROE 予
7.03%
ROA 予
2.75%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
2,230
始値
2,730
高値
2,730
安値
2,330
終値 +11.43%
2,485
出来高 +999.99%
51,200

乖離率

株価(5日)
移動平均値
+9.13%
2,277
株価(25日)
移動平均値
+10.49%
2,249
出来高(5日)
移動平均値
+369.72%
10,900

2023/09/06~2024/02/22

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
02/222,7302,7302,3302,485+11.43%51,200101億1395万+10.49%11.250.73
02/212,2302,2302,2302,230+0.86%20090億7610万-0.76%10.10.65
02/202,2272,2272,2112,211-0.85%40089億9877万-1.91%10.010.65
02/192,2242,2302,2242,2300%1,10090億7610万-1.06%10.10.65
02/162,2052,2302,2042,230+0.54%1,60090億7610万-0.98%10.10.65
02/142,2032,2182,2032,218+0.68%40090億2726万-1.38%10.040.65
02/132,2032,2032,2032,203-0.68%50089億6621万-1.83%9.970.65
02/082,2342,2352,2182,218-0.67%30090億2726万-0.89%10.040.65
02/072,2402,2452,2332,233-0.31%60090億8831万+0.09%10.110.66
02/052,2352,2402,2352,240+0.22%60091億1680万+0.76%10.140.66
02/022,2352,2352,2352,235+0.22%20090億9645万+0.9%10.120.66
02/012,2212,2392,2212,230-0.22%50090億7610万+1.04%10.10.65
01/312,2252,2352,2252,235-1.11%40090億9645万+1.59%10.120.66
01/302,2602,2602,2352,260-0.04%1,60091億9820万+3.06%10.230.66
01/292,2192,2612,2192,261+2.35%2,10092億227万+3.53%10.240.66
01/262,2302,2452,1862,209-0.5%2,10089億9063万+1.47%100.65
01/252,2202,2202,2202,220+0.41%10090億3540万+2.16%10.050.65
01/242,2112,2112,2112,211-1.21%20089億9877万+1.98%10.010.65
01/232,2112,2382,2112,238-0.09%70091億866万+3.42%10.130.66
01/222,2202,2402,2202,240+0.45%60091億1680万+3.75%10.140.66
01/192,2202,2302,2202,230+0.72%1,00090億7610万+3.43%10.10.65
01/182,2602,2602,2142,214-2.17%70090億1098万+2.98%10.020.65
01/172,2782,2782,2552,263-0.79%60092億1041万+5.4%10.250.66
01/162,3882,3882,2562,281-5.16%1,10092億8367万+6.54%10.330.67
01/152,4402,4412,4052,405-1.39%1,00097億8835万+12.65%10.890.71
01/122,3762,4402,3512,439+1.63%2,60099億2673万+14.94%11.040.72
01/112,2502,5382,2502,400+9.09%9,70097億6800万+13.85%10.870.7
01/102,1942,2002,1552,200+0.27%1,80089億5400万+5.01%9.960.65
01/092,1442,1942,1432,194+2.33%60089億2958万+4.93%9.930.64
01/052,1082,1442,1082,144+2.19%30087億2608万+2.88%9.710.63
01/042,0632,0982,0632,098+1.7%30085億3886万+0.87%9.50.62
2023
12/292,0302,0632,0302,063+1.63%50083億9641万-0.77%9.340.61
12/282,0342,0342,0302,030-0.05%40082億6210万-2.36%9.190.6
12/272,0432,0582,0302,031-0.59%1,80082億6617万-2.36%9.20.6
12/262,0432,0432,0432,043+0.05%30083億1501万-1.83%9.250.6
12/252,0522,0522,0422,042-0.44%1,10083億1094万-1.92%9.250.6
12/222,0552,0842,0512,051+0.05%70083億4757万-1.54%9.290.6
12/212,0502,0502,0502,0500%10083億4350万-1.68%9.280.6
12/202,0502,0502,0502,050-1.58%30083億4350万-1.73%9.280.6
12/192,0852,0852,0832,083-0.81%40084億7781万-0.19%9.430.61
12/182,1002,1002,1002,1000%30085億4700万+0.57%9.510.62
12/152,1002,1002,1002,100-0.24%20085億4700万+0.62%9.510.62
12/142,1202,1202,1052,105-0.71%60085億6735万+0.81%9.530.62
12/132,1932,1932,1202,120-1.58%2,90086億2840万+1.44%9.60.62
12/122,1012,1542,1012,154+2.57%1,20087億6678万+3.01%9.750.63
12/112,1652,1652,1002,100-1.41%40085億4700万+0.48%9.510.62
12/082,1302,1302,1302,130+0.33%20086億6910万+1.91%9.640.62
12/062,1202,1232,1202,123+0.28%40086億4061万+1.63%9.610.62
12/052,0922,1172,0922,117+1.2%60086億1619万+1.44%9.590.62
12/042,0922,0932,0922,0920%1,00085億1444万+0.34%9.470.61
12/012,0962,0962,0852,092+1.8%80085億1444万+0.34%9.470.61
11/302,1472,1472,0552,055-2.14%1,10083億6385万-1.39%9.30.6
11/292,0302,1002,0302,100+3.45%50085億4700万+0.62%9.510.62
11/282,0322,0322,0252,030-0.59%90082億6210万-2.82%9.190.6
11/272,0662,0662,0312,042-1.11%3,70083億1094万-2.44%9.250.6
11/242,0652,0652,0652,065+0.05%20084億455万-1.57%9.350.61
11/222,0402,0652,0302,064+0.19%80084億48万-1.81%9.350.61
11/212,0632,0732,0602,060-0.15%70083億8420万-2.18%9.330.6
11/202,0632,0632,0632,0630%30083億9641万-2.32%9.340.61
11/172,0852,0972,0452,063-0.58%1,00083億9641万-2.5%9.340.61
11/152,0802,0802,0752,075-0.24%30084億4525万-2.35%9.40.61
11/142,0802,0802,0802,080+0.24%20084億6560万-2.62%9.420.61
11/132,0752,0752,0752,0750%30084億4525万-3.22%9.40.61
11/102,0802,0972,0752,075-1.84%60084億4525万-3.58%9.40.61
11/092,1142,1142,1142,114+1.15%10086億398万-2.13%9.570.62
11/082,0902,0902,0902,090-1.79%20085億630万-3.46%9.460.61
11/072,1282,1282,1282,128-0.47%10086億6096万-1.89%9.640.62
11/062,1382,1382,1382,1380%20087億166万-1.52%9.680.63
11/012,1382,1382,1382,1380%30087億166万-1.66%9.680.63
10/302,1552,1552,1382,138+1.09%1,20087億166万-1.75%9.680.63
10/272,1002,1152,0882,115+1.44%1,10086億805万-2.98%9.580.62
10/262,0852,0862,0852,085+0.24%50084億8595万-4.49%9.440.61
10/252,0772,0802,0772,0800%40084億6560万-4.94%9.420.61
10/242,0602,0802,0602,0800%70084億6560万-5.07%9.420.61
10/202,0762,0952,0762,080+0.19%30084億6560万-5.28%9.420.61
10/192,1262,1262,0752,076-2.54%2,00084億4932万-5.68%9.40.61
10/182,1362,1362,1202,130-0.28%30086億6910万-3.36%9.640.62
10/172,1362,1362,1362,136+0.56%10086億9352万-3.22%9.670.63
10/162,1602,1602,1202,124-2.12%2,60086億4468万-3.85%9.620.62
10/122,1702,1702,1702,1700%50088億3190万-1.9%9.830.64
10/102,1612,1852,1612,1700%50088億3190万-1.94%9.830.64
10/062,1622,1702,1622,170-1.36%1,00088億3190万-1.99%9.830.64
10/052,2002,2412,2002,200+1.57%1,50089億5400万-0.63%9.960.65
10/042,2932,2932,1662,166-5.83%2,60088億1562万-2.04%9.810.64
10/032,3982,3982,2012,300-2.13%5,20093億6100万+4.03%10.410.67
10/022,2662,3662,2232,350+3.57%1,60095億6450万+6.53%10.640.69
09/292,2692,2692,2692,2690%10092億3483万+3.18%10.270.67
09/282,2902,2902,2692,269-0.92%1,10092億3483万+3.42%10.270.67
09/272,2302,2902,2302,290+3.11%40093億2030万+4.52%10.370.67
09/262,2142,2212,2142,221+0.91%20090億3947万+1.55%10.060.65
09/252,2322,2322,2012,201+0.5%50089億5807万+0.69%9.970.65
09/222,1902,1902,1902,1900%20089億1330万+0.27%9.920.64
09/212,2112,2112,1902,190-0.95%50089億1330万+0.32%9.920.64
09/202,2112,2112,2112,211-1.03%10089億9877万+1.33%10.010.65
09/192,2052,2342,2052,234+2.01%20090億9238万+2.48%10.120.66
09/152,1902,1902,1902,190-0.23%50089億1330万+0.55%9.920.64
09/132,1952,1952,1952,195+0.92%10089億3365万+0.83%9.940.64
09/112,1752,1752,1752,175-0.91%20088億5225万-0.05%9.850.64
09/082,1952,1952,1952,1950%30089億3365万+0.87%9.940.64
09/062,1952,1952,1952,195+1.57%10089億3365万+0.83%9.940.64

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
2009年
2月期
923
369,000
1/19
523
209,000
10/10
5,200
13
7/15

13
6/30
--+15.35%
11/12
-27.43%
10/10
2010年
2月期
1,138
455,000
11/9
603
241,000
4/14
33,200
83
8/20
--+16.33%
8/20
-8.54%
11/18
2011年
2月期
1,250
250,000
2/3

250,000
1/28

他2件
1,000
200,000
11/8

200,000
5/24

他5件
7,400
37
10/27
50億8750万40億7000万+13.11%
12/16
-20.88%
4/11
2012年
2月期
1,213
242,500
3/7

242,500
3/3

他2件
829
165,700
4/8
9,000
45
10/5
49億3487万33億7199万+15.72%
3/30
-15.09%
4/20
2013年
2月期
1,375
2,750
1/28

2,750
1/23

他2件
985
197,000
3/2
8,400
42
4/4
55億9625万40億895万+12.17%
12/14
-8.03%
6/1
2014年
2月期
1,850
3,700
2/20
1,300
2,600
7/24
32,200
16,100
2/20
75億2950万52億9100万+23.49%
2/20
-6.34%
7/24
2015年
2月期
2,635
5,270
2/27
1,359
2,717
5/16
6,200
3,100
6/23
107億2445万55億2909万+27.3%
2/27
-8.21%
5/16
2016年
2月期
2,850
5,700
12/21
2,168
4,335
11/20
3,200
1,600
11/10
115億9950万88億2172万+11.41%
12/18
-7.22%
8/25
2017年
2月期
3,500
7,000
2/23
2,315
4,630
5/12
2,800
1,400
3/2
142億4500万94億2205万+13.16%
2/1
-5.66%
5/12
2018年
2月期
9,900
19,800
1/29
3,275
6,550
3/17

6,550
3/16
16,600
8,300
1/29
402億9300万133億2925万+75.2%
1/29
-21.33%
3/30
2019年
2月期
6,050
12,100
6/1
3,950
7,900
11/5

7,900
11/2
2,400
1,200
6/22
246億2350万160億7650万+23.91%
6/1
-16.15%
11/2
2020年
2月期
4,550
9,100
5/13
4,115
8,230
3/13
1,200
600
5/27
185億1850万167億4805万+14.1%
5/13
-23.82%
4/14
2021年
2月期
4,670
9,340
1/22
2,760
5,520
4/14
85,200
42,600
1/22
190億690万112億3320万+29.55%
6/2
-14.27%
2/26
2022年
2月期
3,320
3/3
2,380
11/19

11/17
2,200
12/14

11/16
135億1240万96億8660万+10.74%
4/1
-11.43%
11/17
2023年
2月期
3,000
12/13
2,475
5/10
3,100
12/13
122億1000万100億7325万+9.69%
12/12
-5.81%
1/20
最新2,485
2024/2/22
51,200101億1395万+10.49%
2,249

年間値上がり率

2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/28 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/28
-17%(0.83倍)
2008/12/30 vs 2007/12/28
21%(1.21倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/29 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/29
24%(1.24倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/28 vs 2014/12/30
32%(1.32倍)
2016/12/28 vs 2015/12/28
18%(1.18倍)
2017/12/29 vs 2016/12/28
60%(1.6倍)
2018/12/27 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/27
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/29 vs 2020/12/30
-27%(0.73倍)
2022/12/30 vs 2021/12/29
8%(1.08倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/02/22 vs 2023/12/29
20%(1.2倍)
過去安値
523円(2008/10/10)
376%(4.76倍)
2,485円(2/22)