3458 シーアールイー

3458
2024/06/13
時価
414億円
PER 予
10.91倍
2015年以降
3.77-43.5倍
(2015-2023年)
PBR
1.12倍
2015年以降
0.77-2.4倍
(2015-2023年)
配当 予
5.31%
ROE 予
10.25%
ROA 予
2.5%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
1,301
始値
1,388
高値
1,453
安値
1,359
終値 +8.61%
1,413
出来高 +925.5%
619,400

乖離率

株価(5日)
移動平均値
+6.64%
1,325
株価(25日)
移動平均値
+5.37%
1,341
出来高(5日)
移動平均値
+284.96%
160,900

2024/01/18~2024/06/13

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
06/131,3881,4531,3591,413+8.61%619,400414億8101万+5.37%10.911.12
06/121,3051,3211,3011,301-0.69%60,400381億9306万-2.84%10.051.03
06/111,3091,3291,3051,310+0.15%39,100384億5727万-2.53%10.121.04
06/101,2961,3141,2911,308+1%52,300383億9856万-2.97%10.11.04
06/071,3011,3021,2911,295-0.69%33,300380億1692万-4.29%101.03
06/061,3111,3181,2961,304-0.46%23,700382億8113万-3.98%10.071.03
06/051,3051,3111,2941,3100%83,800384億5727万-3.82%10.121.04
06/041,3151,3191,3051,310-0.38%34,700384億5727万-4.1%10.121.04
06/031,3131,3381,3101,315+0.15%44,000386億406万-3.87%10.161.04
05/311,2821,3171,2821,313+1.78%37,300385億4534万-4.23%10.141.04
05/301,2801,2931,2611,290-0.15%67,100378億7014万-6.05%9.961.02
05/291,3071,3141,2881,292-0.84%51,000379億2885万-6.1%9.981.02
05/281,3201,3241,3011,303-1.06%24,900382億5178万-5.31%10.061.03
05/271,3331,3331,3001,317-0.83%20,800386億6277万-4.36%10.171.04
05/241,3351,3401,3281,328-1.26%18,700389億8569万-3.56%10.261.05
05/231,3531,3611,3381,345+0.9%17,700394億8476万-2.39%10.391.06
05/221,3851,3851,3321,333-3.82%47,400391億3248万-3.27%10.31.06
05/211,3941,4241,3771,386-0.57%37,300406億8838万+0.36%10.71.1
05/201,3651,3991,3651,394+2.12%19,100409億2323万+0.87%10.771.1
05/171,3671,3691,3501,365-0.36%86,500400億7189万-1.3%10.541.08
05/161,4091,4091,3611,370-1.93%40,700402億1867万-1.08%10.581.08
05/151,4301,4301,3921,397-1.27%26,700410億1130万+0.79%10.791.11
05/141,4191,4311,4041,415+0.93%47,600415億3973万+2.02%10.931.12
05/131,4021,4101,3931,4020%47,300411億5809万+1.08%10.831.11
05/101,3801,4131,3781,402+1.82%93,200411億5809万+1.01%10.831.11
05/091,4091,4091,3671,377-2.55%83,900404億2417万-0.79%10.641.09
05/081,4201,4361,4011,413-0.91%79,000414億8101万+1.58%10.911.12
05/071,4251,4381,4101,426+0.78%101,200418億6265万+2.37%11.011.13
05/021,4131,4291,4071,415-0.07%104,000415億3973万+1.58%10.931.12
05/011,4051,4281,4011,416-0.77%41,300415億6908万+1.65%10.941.12
04/301,4191,4391,3941,427+1.13%48,000418億9201万+2.51%11.021.13
04/261,3601,4201,3371,411+4.67%279,900414億2230万+1.36%10.91.12
04/251,3811,3851,3471,348-2.39%31,900395億7283万-3.09%10.411.07
04/241,3721,3881,3691,381+0.44%49,900405億4160万-0.79%10.671.09
04/231,3751,3791,3571,375+1.55%38,100403億6546万-1.08%10.621.09
04/221,3291,3601,3061,354+3.75%52,200397億4897万-2.45%10.461.07
04/191,3231,3281,2681,305-1.29%73,900383億1049万-5.84%10.081.03
04/181,3151,3321,3061,322+0.15%50,800388億955万-4.76%10.211.05
04/171,3421,3531,3201,320-1.42%47,300387億5084万-4.9%10.191.04
04/161,3611,3681,3341,339-2.19%45,100393億862万-3.53%10.341.06
04/151,3861,3861,3591,369-2.14%54,300401億8932万-1.23%10.571.08
04/121,3991,4081,3891,399+0.21%42,100410億7002万+1.08%10.811.11
04/111,4281,4281,3871,396-2.1%52,600409億8195万+1.09%10.781.11
04/101,4321,4601,4161,426+0.07%100,600418億6265万+3.56%11.011.13
04/091,4311,4591,4141,425+1.71%70,200418億3329万+3.79%11.011.13
04/081,4051,4211,3781,401+0.14%66,900411億2873万+2.56%10.821.11
04/051,4011,4191,3691,399-1.82%61,600410億7002万+2.79%10.811.11
04/041,4491,4491,4231,425+0.14%37,500418億3329万+5.01%11.011.13
04/031,4051,4361,3941,423+0.71%39,800417億7458万+5.17%10.991.13
04/021,4371,4371,4001,413-2.08%45,600414億8101万+4.74%10.911.12
04/011,4701,4781,4411,443-1.23%32,800423億6171万+7.29%11.141.14
03/291,4261,4701,4261,461+2.67%38,700428億9013万+9.03%11.281.16
03/281,4391,4621,4211,423-0.56%42,800417億7458万+6.67%10.991.13
03/271,4001,4371,4001,431+2.73%48,200420億943万+7.59%11.051.13
03/261,4111,4181,3891,393-1.9%46,000408億9388万+5.05%10.761.1
03/251,3981,4391,3811,420+1.79%103,000416億8651万+7.33%10.971.12
03/221,3601,4011,3341,395+3.26%140,800409億5259万+5.84%10.771.1
03/211,3511,3691,3291,351+0.75%72,400396億6090万+2.74%10.431.07
03/191,3291,3451,3211,341+1.51%47,200393億6733万+1.98%10.361.06
03/181,3231,3591,3001,321+0.92%68,000387億8020万+0.46%10.21.05
03/151,3901,3941,3031,309-3.75%110,000384億2792万-0.68%10.111.04
03/141,3261,3621,3251,360+2.56%78,000399億2511万+2.95%10.51.08
03/131,3251,3461,3081,326+0.53%30,100389億2698万+0.3%10.241.05
03/121,2931,3271,2831,319+2.01%28,800387億2148万-0.53%10.191.04
03/111,3011,3071,2801,293-1.9%35,700379億5821万-2.71%9.991.02
03/081,2861,3201,2761,318+1.23%51,100386億9213万-1.13%10.181.04
03/071,3191,3201,2981,302-0.91%27,300382億2242万-2.62%10.061.03
03/061,2921,3331,2891,314+0.23%38,000385億7470万-2.01%10.151.04
03/051,2651,3251,2591,311+3.64%54,800384億8663万-2.67%10.131.04
03/041,2771,2821,2591,265-0.08%54,000371億3622万-6.43%9.771
03/011,2951,2951,2611,266-2.62%70,200371億6558万-6.84%9.781
02/291,3251,3251,2961,300-1.96%38,900381億6371万-4.83%10.041.03
02/281,3201,3331,3171,326+0.45%31,600389億2698万-3.42%10.241.05
02/271,3121,3281,3121,320+0.61%32,000387億5084万-4.28%10.191.04
02/261,3261,3331,3121,312-0.91%28,200385億1599万-5.27%10.131.04
02/221,3091,3281,3071,324+1.07%20,100388億6827万-4.75%10.231.05
02/211,3101,3251,3041,310-0.98%22,500384億4941万-6.03%10.121.04
02/201,3321,3321,3091,323-0.08%35,600388億3097万-5.43%10.221.05
02/191,3321,3321,3021,324-0.6%37,600388億6032万-5.77%10.231.05
02/161,2971,3351,2971,332+2.7%43,900390億9513万-5.53%10.291.05
02/151,3061,3121,2851,297-1.14%52,300380億6785万-8.34%10.021.03
02/141,3361,3381,3081,312-2.74%36,100385億811万-7.67%10.131.04
02/131,3601,3601,3331,349-0.07%30,200395億9409万-5.6%10.421.07
02/091,3631,3701,3501,350-2.03%26,100396億2344万-5.79%10.431.07
02/081,3791,3871,3651,378-0.72%25,800404億4526万-4.17%10.641.09
02/071,3811,3971,3751,388+0.22%21,200407億3877万-3.54%10.721.1
02/061,4221,4221,3851,385-2.81%23,000406億5071万-3.82%10.71.1
02/051,3951,4251,3821,425+2.44%26,900418億2474万-1.04%11.011.13
02/021,4011,4081,3831,391-0.78%28,300408億2682万-3.2%10.741.1
02/011,4261,4261,3941,402-1.75%24,100411億4968万-2.3%10.831.11
01/311,4001,4271,4001,427+1.64%28,600418億8344万-0.49%11.021.1
01/301,4181,4401,4041,404-3.64%67,100412億838万-1.96%10.841.08
01/291,4471,4681,4311,457+1.53%45,400427億6396万+2.03%11.251.12
01/261,4421,4461,4301,435-0.42%32,600421億1825万+0.77%11.081.1
01/251,4401,4571,4251,441+0.14%34,300422億9435万+1.48%11.131.11
01/241,4821,4841,4391,439-2.7%69,300422億3565万+1.62%11.111.11
01/231,4701,4821,4601,479+0.61%38,500434億968万+4.89%11.421.14
01/221,4791,4841,4631,470+0.68%20,400431億4552万+4.4%11.351.13
01/191,4501,4681,4451,460+1.04%30,200428億5202万+3.91%11.281.12
01/181,4351,4661,4351,445+0.7%21,400424億1176万+2.99%11.161.11

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
7月期
915
3,660
6/11

3,660
5/19
703
2,810
7/9
3,146,000
786,500
4/21
208億6456万160億1896万+5.51%
6/1
-25.27%
8/25
2016年
7月期
763
3,050
8/5
465
1,860
2/12
604,800
151,200
6/29
173億8713万108億6072万+14.37%
4/13
-16.16%
9/8
2017年
7月期
925
3,700
10/4
552
2,206
8/9
492,800
246,400
7/20
219億2879万130億3790万+27.57%
9/15
-11.78%
11/9
2018年
7月期
1,124
2,247
6/26
646
1,292
9/14
816,000
408,000
9/14
291億2224万164億2312万+12.8%
6/14
-11.51%
8/7
2019年
7月期
1,211
7/29
801
9/14
145,400
9/14
316億8133万207億7073万+10.53%
7/3
-9.24%
12/25
2020年
7月期
1,900
6/30
750
3/10
307,800
6/30
499億7988万197億790万+19.07%
7/1
-27.76%
3/9
2021年
7月期
1,660
6/30

6/29
1,155
3/5
245,000
9/14
455億9820万317億1930万+14.29%
9/3
-7.87%
12/21
2022年
7月期
2,729
9/13
1,423
5/13
737,400
9/10
749億6235万426億4987万+46.11%
9/13
-17.46%
10/19
2023年
7月期
1,810
9/12
1,015
2/9
1,191,400
9/13
542億4895万296億8590万+12.47%
6/15
-18.52%
1/4
最新1,413
2024/6/13
619,400414億8101万+5.37%
1,341

年間値上がり率

2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
28%(1.28倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
-33%(0.67倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/06/13 vs 2023/12/29
0%(1倍)
過去安値
465円(2016/02/12)
204%(3.04倍)
1,413円(6/13)