3445 RS Technologies

3445
2024/05/24
時価
831億円
PER 予
10.94倍
2015年以降
7.88-104.04倍
(2015-2023年)
PBR
1.42倍
2015年以降
0.94-14.41倍
(2015-2023年)
配当 予
1.11%
ROE 予
12.94%
ROA 予
5.34%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
3,240
始値
3,200
高値
3,205
安値
3,150
終値 -2.62%
3,155
出来高 +9.35%
119,300

乖離率

株価(5日)
移動平均値
-1.65%
3,208
株価(25日)
移動平均値
-0.82%
3,181
出来高(5日)
移動平均値
+35.85%
87,820

2023/12/25~2024/05/24

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
05/243,2003,2053,1503,155-2.62%119,300831億7906万-0.82%10.941.42
05/233,2703,3153,2203,240+1.09%109,100854億2002万+1.69%11.241.45
05/223,2053,2253,1953,205-1.08%66,600844億9728万+0.47%11.121.44
05/213,2453,2703,2253,240+1.25%82,100854億706万+1.38%11.241.45
05/203,2003,2353,1903,200-0.31%62,000843億5265万-0.06%11.11.44
05/173,1803,2403,1253,210+1.1%77,000846億1626万-0.03%11.131.44
05/163,3003,3053,1403,175-2.76%152,700836億9365万-1.31%11.011.43
05/153,2653,2903,2153,265-1.06%97,400860億6607万+1.65%11.331.47
05/143,2753,3753,1853,300+2.96%188,200869億8867万+3.09%11.451.48
05/133,2453,2953,1953,205-1.23%149,600844億8446万+0.44%11.121.44
05/103,1803,2453,1653,245+1.25%71,000855億3886万+1.92%11.261.46
05/093,2103,2553,1803,205-0.16%75,800844億8446万+0.82%11.121.44
05/083,2353,2453,2003,210-0.31%84,700846億1626万+1.1%11.131.44
05/073,2603,2603,2153,220+0.94%73,500848億7986万+1.51%11.171.45
05/023,1703,2053,1253,190+0.47%41,700840億8905万+0.82%11.071.43
05/013,1653,2103,1353,1750%78,800836億9365万+0.76%11.011.43
04/303,2053,2203,1603,175-0.31%99,600836億9365万+1.15%11.011.43
04/263,1253,2103,0903,185+4.6%153,400839億5725万+1.95%11.051.43
04/253,0653,1253,0403,045-2.4%78,500802億6682万-1.96%10.561.37
04/243,0653,1403,0553,120+3.14%141,800822億4384万+0.91%10.821.4
04/233,1103,1103,0153,025+0.67%116,400797億3962万-1.59%10.491.36
04/223,0653,0702,9383,005-1.15%187,300792億1241万-1.83%10.421.35
04/193,1103,1502,9713,040-6.32%246,500801億3502万-0.2%10.551.36
04/183,2003,2903,1453,245-0.31%147,300855億3886万+7.06%11.261.46
04/173,3403,3603,2303,255-0.46%147,300858億247万+8.18%11.291.46
04/163,2903,3203,2153,270-2.1%165,500861億9787万+9.4%11.341.47
04/153,3003,3503,2753,340-0.3%144,000880億4308万+12.38%11.591.5
04/123,4353,4503,3353,350-1.18%197,400883億669万+13.33%11.621.5
04/113,3603,4303,3003,390-1.17%215,600893億6109万+15.35%11.761.52
04/103,4053,4903,3953,430+1.93%377,600904億1550万+17.51%11.91.54
04/093,1003,3653,1003,365+10.33%352,400887億209万+16.07%11.671.51
04/083,0303,0752,9833,050+2.11%145,900803億9862万+5.83%10.581.37
04/052,9803,0152,9422,987-2.23%180,300787億3793万+4%10.361.34
04/043,1003,1753,0503,055+0.66%206,900805億3042万+6.74%10.61.37
04/033,0453,0802,9623,035-2.1%196,300800億322万+6.57%10.531.36
04/023,1103,1353,0653,100-0.16%179,000817億1663万+9.15%10.751.39
04/013,1803,2203,0803,105-1.27%223,800818億4843万+9.76%10.771.39
03/293,0303,1503,0153,145+4.31%256,000829億284万+11.8%10.911.41
03/282,8703,0252,8573,015+5.24%241,500794億7602万+7.95%10.461.35
03/272,8882,9022,8632,865-0.1%132,700755億2199万+3.13%9.941.29
03/262,8002,8772,7732,868+2.39%159,700756億107万+3.65%9.951.29
03/252,7692,8702,7692,801+2.3%219,000738億3493万+1.56%9.721.26
03/222,7352,7702,7232,738+1.26%197,800721億7424万-0.51%9.51.23
03/212,7202,7362,6662,704+1.24%165,700712億7799万-1.57%9.381.21
03/192,6692,6832,6242,671-0.78%192,700704億811万-3.05%9.271.2
03/182,6612,7192,6422,692+2.44%133,400709億6167万-2.53%9.341.21
03/152,6312,6502,6072,628-1.65%130,500692億7462万-5.09%9.121.18
03/142,6902,7012,6302,672-1.26%130,600704億3447万-3.75%9.271.2
03/132,7742,7842,6652,706-1.78%191,400713億3071万-2.77%9.391.21
03/122,7892,8152,7292,755-2.44%116,300726億2236万-1.25%9.561.24
03/112,8492,8992,7942,824-4.63%217,600744億4122万+0.97%9.81.27
03/082,8802,9652,8772,961+2.03%180,800780億5256万+5.79%10.271.33
03/072,9772,9852,8862,902+0.28%169,900764億9731万+3.75%10.071.3
03/062,8702,9092,8502,894-1.8%122,400762億8643万+3.39%10.041.3
03/052,9372,9532,8502,947+0.31%222,200776億8352万+5.21%10.221.32
03/042,9262,9742,9092,938+5.04%354,700774億4628万+4.82%10.191.32
03/012,7802,8212,7692,797+2.64%148,900737億2949万-0.43%9.71.26
02/292,7102,7332,6532,725+0.07%152,600718億3156万-3.37%9.451.22
02/282,7702,7902,7182,723-3.44%204,100717億7884万-3.98%9.451.22
02/272,8422,8852,7772,820-0.07%180,100743億3578万-1.16%9.781.27
02/262,7392,8512,7272,822+4.02%240,300743億8850万-1.4%9.791.27
02/222,7132,7322,6652,713+2.88%194,000715億1523万-5.24%9.411.22
02/212,6552,7032,6352,637-0.53%155,400695億922万-8.15%9.151.18
02/202,6062,6892,6002,651+2.32%198,500698億7825万-8.14%9.21.19
02/192,6352,6522,5702,591-1.82%168,400682億9670万-10.75%8.991.16
02/162,6702,6872,6072,639-0.3%221,200695億6194万-9.59%9.151.18
02/152,6472,6942,5832,647+1.11%319,200697億7281万-9.75%9.181.19
02/142,7482,7532,5732,618-9.79%730,700690億840万-11.19%9.081.18
02/132,8802,9142,8042,902+1.82%265,100764億9441万-2.09%10.071.3
02/092,8802,9262,8462,850-0.07%174,400751億2373万-3.91%9.891.28
02/082,8052,8682,7882,852+1.78%227,200751億7645万-4.04%9.891.28
02/072,8252,8472,7892,802-1.79%143,900738億5849万-5.91%9.721.26
02/062,8812,8912,8522,853-1.14%123,300752億281万-4.42%9.91.28
02/052,9242,9432,8592,886-1.3%181,000760億7266万-3.51%10.011.3
02/022,9002,9542,8952,924+1.42%146,000770億7431万-2.34%10.141.31
02/012,8872,9332,8672,883-0.59%186,500759億9359万-3.77%101.29
01/312,9042,9252,8742,900-1.79%225,600764億4169万-3.33%10.061.3
01/302,9692,9922,9402,953-0.2%135,900778億3873万-1.63%10.241.33
01/292,9703,0002,9592,959-1.07%58,000779億9689万-1.5%10.261.33
01/263,0253,0502,9762,991-3.36%147,600788億4038万-0.37%10.381.34
01/253,0553,1053,0203,095+0.81%84,200815億8174万+3.27%10.741.39
01/243,0703,0953,0403,070-1.6%116,300809億2276万+2.78%10.651.38
01/233,2003,2303,1103,120-1.11%202,600822億4072万+4.8%10.821.4
01/223,1053,1703,0753,155+3.61%275,900831億4436万+6.44%10.941.42
01/192,9353,0902,9273,045+6.92%218,300802億4551万+3.33%10.561.37
01/182,9002,9172,8382,848-2.1%233,700750億5393万-2.83%9.881.28
01/173,0303,0502,9092,909-2.94%157,400766億6147万-0.48%10.091.31
01/163,0703,1352,9972,997-2.69%170,000789億8055万+2.85%10.41.35
01/153,0103,0802,9913,080+2.77%146,700811億6787万+6.02%10.681.38
01/122,9803,0152,9202,997+0.03%175,700789億8055万+3.7%10.41.35
01/113,0353,0452,9802,996-0.47%137,400789億5420万+3.92%10.391.34
01/103,0853,1003,0103,010-0.82%178,900793億2315万+4.59%10.441.35
01/093,0003,0653,0003,035+2.81%200,200799億8198万+5.68%10.531.36
01/053,0053,0152,9522,952-1.47%160,300777億9466万+3.11%10.241.32
01/042,8953,0102,8772,996+0.23%249,000789億5420万+4.98%10.391.34
2023
12/292,9802,9902,9412,989+0.23%110,400787億6973万+5.39%10.221.4
12/282,9652,9942,9212,982-0.43%124,800785億8526万+5.74%10.21.4
12/272,9983,0002,9382,995+0.84%176,600789億2785万+6.93%10.251.41
12/262,9473,0352,9402,970+0.13%186,700782億6902万+6.8%10.161.4
12/253,0403,0652,9452,966-0.7%285,100781億6360万+7.42%10.151.39

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
2015年
12月期
695
2,780
7/27
458
1,831
4/9
3,728,000
932,000
3/24
151億2320万99億6064万+26.84%
5/22
-14.96%
8/24
2016年
12月期
1,131
4,525
12/9
475
1,900
2/23
584,800
146,200
9/2
249億1012万103億3600万+27.03%
10/19
-12.54%
2/26
2017年
12月期
3,560
7,120
12/21
891
3,565
1/18
1,110,600
555,300
11/14
792億7408万194億251万+47.69%
12/20
-13.57%
7/4
2018年
12月期
4,425
8,850
3/1
1,355
2,709
12/26
785,200
392,600
1/10
990億495万346億4187万+23.72%
3/1
-35.58%
12/18
2019年
12月期
2,350
4,700
10/29
1,107
2,214
6/3
1,624,600
812,300
3/7
601億9619万283億5624万+20.56%
7/25
-22.11%
5/23
2020年
12月期
2,865
5,730
12/29
866
1,732
3/17
869,600
434,800
7/30
740億7801万222億2346万+29.15%
12/3
-27.44%
3/13
2021年
12月期
3,760
7,520
4/5
2,485
4,970
10/5
493,200
246,600
1/14
972億1931万642億5265万+14.05%
4/7
-21.27%
5/17
2022年
12月期
4,920
9,840
11/11
2,408
4,815
3/8
1,517,400
758,700
11/11
1272億1250万622億4880万+36.84%
11/11
-14.7%
12/23
2023年
12月期
4,140
1/24
2,306
10/31
532,000
11/29
1087億9257万607億6957万+14.2%
11/30
-11.56%
10/31
最新3,155
2024/5/24
119,300831億7906万-0.82%
3,181

年間値上がり率

2016/12/30 vs 2015/12/30
88%(1.88倍)
2017/12/29 vs 2016/12/30
198%(2.98倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/05/24 vs 2023/12/29
6%(1.06倍)
過去安値
458円(2015/04/09)
589%(6.89倍)
3,155円(5/24)