3359 cotta

3359
2024/03/28
時価
54億円
PER 予
9.03倍
2010年以降
5.36-63.07倍
(2010-2023年)
PBR
1.3倍
2010年以降
0.44-4.84倍
(2010-2023年)
配当 予
1.64%
ROE 予
14.37%
ROA 予
8.79%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
494
始値
498
高値
503
安値
487
終値 -1.21%
488
出来高 -9.74%
114,900

乖離率

株価(5日)
移動平均値
-1.21%
494
株価(25日)
移動平均値
-2.2%
499
出来高(5日)
移動平均値
+65.28%
69,520

2023/10/30~2024/03/28

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
03/28498503487488-1.21%114,90054億7707万-2.2%9.031.3
03/27500500491494-0.4%127,30055億4441万-1.2%9.141.31
03/26500500495496-0.2%81,20055億6686万-1%9.181.32
03/25496501495497+0.2%8,70055億7808万-0.8%9.21.32
03/22498501492496-0.4%15,50055億6686万-1.2%9.181.32
03/21508508497498-0.4%16,60055億8930万-0.99%9.221.32
03/19502503497500+0.2%9,30056億1175万-1.19%9.251.33
03/18509510496499-0.4%31,70056億53万-1.77%9.241.33
03/15500508496501+0.2%20,30056億2298万-1.76%9.271.33
03/14491500491500+1.63%38,70056億1175万-2.53%9.251.33
03/13494498490492+0.2%7,50055億2196万-4.47%9.111.31
03/12490491484491+1.24%7,90055億1074万-5.21%9.091.31
03/11495495482485-2.22%21,50054億4340万-6.73%8.981.29
03/08498498493496-1%5,60055億6686万-5.16%9.181.32
03/075035054945010%14,30056億2298万-4.57%9.271.33
03/06504506498501-0.6%16,20056億2298万-5.11%9.271.33
03/05503505498504+1%13,90056億5665万-4.91%9.331.34
03/04509510497499-1.58%33,90056億53万-6.2%9.241.33
03/015055115035070%18,10056億9032万-5.06%9.381.35
02/29508511505507-0.98%8,90056億9032万-5.41%9.381.35
02/28511519511512+0.2%9,10057億4643万-4.83%9.481.36
02/27521527510511-1.16%16,70057億3521万-5.37%9.461.36
02/26501517501517+3.19%31,50058億255万-4.79%9.571.37
02/22498507498501+1.42%22,10056億2298万-8.07%9.271.33
02/21510510493494-3.52%49,50055億4441万-9.69%9.141.31
02/20504516504512+1.19%21,50057億4643万-6.74%9.481.36
02/19504515500506+0.4%47,60056億7909万-8%9.371.35
02/16516516492504-0.59%76,70056億5665万-8.7%9.331.34
02/15481520480507-5.59%106,50056億9032万-8.32%9.381.35
02/14550556529537-3.24%87,00060億2702万-2.89%9.941.43
02/13565568555555-1.77%27,60062億2904万+0.36%10.271.48
02/09560580560565+1.62%65,70063億4128万+2.36%10.461.5
02/08565565548556-1.42%29,20062億4027万+0.91%10.291.48
02/07556567556564+0.89%17,40063億3006万+2.36%10.441.5
02/06552560548559+1.08%23,00062億7394万+1.64%10.351.49
02/05551559549553+0.36%12,60062億660万+0.55%10.241.47
02/02548556548551+0.55%15,90061億8415万+0.18%10.21.47
02/01555558543548-2.14%29,20061億5048万-0.18%10.141.46
01/315545615525600%10,30062億8516万+2.38%10.371.49
01/30552562552560+1.63%16,50062億8516万+2.75%10.371.49
01/29560562551551-0.72%17,70061億8415万+1.47%10.21.47
01/26552556546555-0.54%33,10062億2904万+2.4%10.271.48
01/25546563546558+2.2%38,50062億6272万+3.33%10.331.48
01/24563567545546-3.7%32,20061億2803万+1.68%10.111.45
01/23575575564567-0.7%37,80063億6373万+6.18%10.491.51
01/22576578563571-0.7%56,90064億862万+7.53%10.571.52
01/19570579566575+2.31%60,90064億5351万+9.11%10.641.53
01/18551566551562+0.9%29,40063億761万+7.46%10.41.49
01/17554569554557+1.09%91,60062億5149万+7.32%10.311.48
01/16540555530551+2.23%70,00061億8415万+6.78%10.21.47
01/15546547536539-0.92%26,80060億4947万+5.07%9.981.43
01/12527547526544+3.82%54,30061億559万+6.46%10.071.45
01/11522527516524+0.77%38,70058億8112万+3.15%9.71.39
01/10530533514520-1.89%50,10058億3622万+2.77%9.621.38
01/09544550527530-2.21%53,00059億4846万+5.16%9.811.41
01/05540544538542+0.37%21,60060億8314万+8.18%10.031.44
01/04540548535540-0.92%28,10060億6069万+8.22%101.44
2023
12/295465535395450%34,70061億1681万+9.88%10.091.45
12/28549554536545-1.62%85,00061億1681万+10.55%10.091.45
12/27554565545554+0.54%140,90062億1782万+13.29%10.251.47
12/26523551523551+5.35%203,60061億8415万+13.61%10.21.47
12/25500531500523+3.77%103,10058億6989万+8.51%9.681.39
12/22505512501504-0.4%29,10056億5665万+5.22%9.331.34
12/21525525506506-2.32%33,00056億7909万+5.86%9.371.35
12/20515523512518+1.17%69,80058億1377万+8.37%9.591.38
12/19508513503512+1.39%69,70057億4643万+7.56%9.481.36
12/18499509493505+2.43%84,20056億6787万+6.54%9.351.34
12/15485499485493+2.49%81,70055億3319万+4.23%9.131.31
12/14482487478481+0.21%42,10053億9850万+2.12%8.91.28
12/13479484477480+1.48%17,00053億8728万+2.13%8.881.28
12/12481487473473-1.05%17,40053億872万+0.85%8.751.26
12/11474480471478+1.7%22,30053億6483万+1.92%8.851.27
12/08475478470470-1.05%26,50052億7505万+0.21%8.71.25
12/07478482475475-1.66%11,90053億3116万+1.5%8.791.26
12/06475484475483+1.9%30,70054億2095万+3.43%8.941.28
12/05478481469474-0.84%21,30053億1994万+1.72%8.771.26
12/04470478467478+2.36%56,40053億6483万+2.8%8.851.27
12/01468471466467+0.86%19,40052億4138万+0.65%8.641.24
11/30468470459463-1.07%30,80051億9648万-0.22%8.571.23
11/29471478467468-2.3%30,50052億5260万+0.86%8.661.24
11/28473480469479+1.91%42,20053億7606万+3.23%8.871.27
11/27470475466470+1.08%54,60052億7505万+1.51%8.71.25
11/24460471460465+0.65%37,40052億1893万+0.43%8.611.24
11/22458463458462+1.09%16,10051億8526万-0.43%8.551.23
11/21460465456457-1.08%32,60051億2914万-1.51%8.461.22
11/20458473458462+1.09%51,20051億8526万-0.43%8.551.23
11/17470476452457-4.99%316,10051億2914万-1.51%8.461.22
11/16500500480481-3.8%70,20053億9850万+3.44%8.91.28
11/15490507486500+5.71%202,40056億1175万+7.76%9.251.33
11/14471474460473+1.5%103,10053億872万+2.16%8.751.26
11/13465468457466+0.43%31,70052億3015万+0.65%8.631.24
11/10454464454464+1.75%20,70052億771万+0.43%8.591.23
11/09452459450456+0.88%20,20051億1792万-1.3%8.441.21
11/08461465451452-2.59%52,60050億7302万-2.38%8.371.2
11/07469469456464-1.28%24,70052億771万-0.22%8.591.23
11/06460470460470+2.62%62,90052億7505万+0.64%8.71.25
11/02462465456458+0.22%66,00051億4036万-2.35%8.481.22
11/01460462456457-0.65%23,90051億2914万-2.97%8.461.22
10/31452462451460+1.77%60,20051億6281万-2.95%8.511.22
10/304504614484520%41,30050億7302万-5.24%8.371.2

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
103
62,000
10/2
58
35,100
9/30

35,000
8/26
17,400
29
5/15
--+17.61%
5/20
-21.52%
10/7
2009年
9月期
72
43,000
12/16

43,000
12/15
44
26,700
11/20

26,600
11/19
33,600
56
11/13
--+37.36%
12/15
-24.09%
1/6
2010年
9月期
72
42,900
3/30
40
24,000
8/25
16,200
27
6/23
--+33.19%
3/30
-21.92%
6/29
2011年
9月期
52
31,400
9/9
35
21,100
3/22
29,400
49
5/10
4億6355万3億1149万+14.67%
7/12
-14.12%
3/16
2012年
9月期
263
158,000
8/17

158,000
8/16
44
26,950
11/21

26,480
11/10
208,200
347
7/6
23億3255万3億9092万+69.62%
7/6
-28.2%
10/31
2013年
9月期
717
430,000
3/14
121
72,500
11/21
354,000
590
3/13
63億4809万10億7031万+137.91%
3/14
-32.23%
6/11
2014年
9月期
345
1,035
10/1
145
437
5/21

435
5/20

他2件
267,600
89,200
11/6
30億5594万15億9993万+14.2%
6/4
-22.23%
12/18
2015年
9月期
196
588
8/17
120
361
2/9

360
12/25
1,459,200
486,400
5/19
21億5276万13億2168万+22.82%
5/18
-16.77%
12/25
2016年
9月期
167
500
11/16
122
365
2/12
165,000
55,000
9/27
18億3058万13億3632万+5.87%
3/16
-10.96%
1/21
2017年
9月期
459
1,378
9/20
133
399
11/9
3,217,500
1,072,500
8/8
50億5060万14億6080万+46.94%
2/20
-10.57%
4/14
2018年
9月期
833
2,500
7/19
330
989
11/15
981,600
327,200
11/14
91億7292万36億2485万+28.21%
3/22
-24.99%
8/21
2019年
9月期
607
10/5
277
5/28
489,600
12/11
66億9612万30億5739万+15.1%
12/11
-18.96%
12/25
2020年
9月期
1,236
9/30
206
3/23
7,988,600
4/1
136億9427万22億7372万+52.77%
5/7
-41.39%
3/23
2021年
9月期
1,213
10/9
539
8/18
1,193,200
10/2
134億3944万59億8641万+9.73%
6/9
-17.3%
12/4
2022年
9月期
658
1/5
353
9/29
671,100
5/10
73億1519万39億2441万+15.86%
11/16
-16.01%
9/29
2023年
9月期
680
5/17
289
12/26
2,461,600
5/17
75億5977万32億1290万+24.07%
5/22
-18.14%
8/18
最新488
2024/3/28
114,90054億7707万-2.2%
499

年間値上がり率

2006/12/29 vs 2005/12/30
-63%(0.37倍)
2007/12/27 vs 2006/12/29
-31%(0.69倍)
2008/12/29 vs 2007/12/27
-26%(0.74倍)
2009/12/29 vs 2008/12/29
-23%(0.77倍)
2010/12/29 vs 2009/12/29
-9%(0.91倍)
2011/12/30 vs 2010/12/29
35%(1.35倍)
2012/12/28 vs 2011/12/30
209%(3.09倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
-37%(0.63倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
189%(2.89倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
110%(2.1倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-50%(0.5倍)
2023/12/29 vs 2022/12/30
69%(1.69倍)
2024/03/28 vs 2023/12/29
-10%(0.9倍)
過去安値
35円(2011/03/22)
1288%(13.88倍)
488円(3/28)