3542 ベガコーポレーション

3542
2024/09/18
時価
83億円
PER 予
11.18倍
2017年以降
赤字-214.97倍
(2017-2024年)
PBR
1.43倍
2017年以降
0.82-8.77倍
(2017-2024年)
配当 予
1.41%
ROE 予
12.76%
ROA 予
10.29%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
779
始値
779
高値
805
安値
779
終値 +3.34%
805
出来高 +40%
25,900

乖離率

株価(5日)
移動平均値
+1%
797
株価(25日)
移動平均値
-4.17%
840
出来高(5日)
移動平均値
-38.01%
41,780

2024/04/25~2024/09/19

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
09/19779805779805+3.34%25,90085億8854万-4.17%11.561.47
09/18772793771779+1.04%18,50083億1115万-7.37%11.181.43
09/17780784758771-1.66%25,50082億2579万-8.43%11.071.41
09/13843843772784-7.44%101,90083億6449万-7%11.251.44
09/12861875845847+0.12%37,10090億3664万+0.47%12.161.55
09/11842878827846-0.12%97,20090億2597万+0.71%12.141.55
09/10845868841847+1.07%24,20090億3664万+1.44%12.161.55
09/09824843822838-1.18%47,20089億4062万+1.21%12.031.54
09/06850870846848-0.82%45,00090億4731万+3.04%12.171.55
09/05884904843855-2.17%55,90091億2199万+4.52%12.271.57
09/04860905847874-0.11%98,20093億2470万+7.9%12.551.6
09/03863884856875+2.22%99,60093億3537万+8.97%12.561.6
09/02855868841856+0.47%40,20091億3266万+7.4%12.291.57
08/30869869842852-1.84%52,90090億8998万+7.71%12.231.56
08/29871885856868-2.03%94,10092億6069万+10.57%12.461.59
08/28911913872886-1.56%86,40094億5273万+13.88%12.721.62
08/27872915867900+4.29%164,70096億210万+16.88%12.921.65
08/26858874836863+1.53%91,80092億734万+13.4%12.391.58
08/23863864836850-2.3%83,10090億6865万+12.73%12.21.56
08/22826887820870+6.49%161,00092億8203万+16.15%12.491.59
08/21828837808817-1.57%45,50087億1657万+10.26%11.731.5
08/20836851827830-0.36%63,10088億5527万+12.77%11.921.52
08/19822854819833+3.22%172,40088億8727万+14.11%11.961.53
08/16811826804807-0.49%29,90086億988万+11.62%11.581.48
08/15807829796811+0.5%55,80086億5255万+13.11%11.641.49
08/14818820787807-0.62%28,40086億988万+13.66%11.581.48
08/13800821776812+2.4%58,70086億6322万+15.34%11.661.49
08/09806815786793-0.63%56,20084億6051万+13.77%11.381.45
08/08768798760798+5%68,10085億1386万+15.48%11.461.46
08/07706768706760+3.54%68,80081億844万+10.79%10.911.39
08/06699735689734+11.21%106,30078億3104万+7.62%10.541.34
08/05679743645660-6.25%232,30070億4154万-2.94%9.471.21
08/02666732659704-4.99%221,80075億1097万+3.53%10.111.29
08/01738748723741+14.35%360,30079億572万+9.13%10.641.36
07/31691698633648-8.09%83,40069億1351万-4.14%9.31.19
07/30716716693705-1.81%23,40075億2164万+4.14%10.121.29
07/29709721708718+2.72%29,20076億6034万+6.37%10.311.32
07/26711713690699-0.71%28,30074億5763万+3.86%10.031.28
07/25697713682704+0.43%38,10075億1097万+4.92%10.111.29
07/24690711690701+2.04%26,60074億7896万+4.78%10.061.28
07/23680696679687+0.88%14,40073億2960万+3.15%9.861.26
07/22690690671681-0.87%8,80072億6558万+2.41%9.781.25
07/19708711684687-4.45%41,70073億2960万+3.62%9.861.26
07/18690726681719+5.74%77,50076億7101万+8.61%10.321.32
07/17682689678680-0.29%10,90072億5492万+3.19%9.761.25
07/16678682669682+1.34%14,80072億7625万+3.49%9.791.25
07/12660679660673+2.12%23,80071億8023万+1.97%9.661.23
07/11645664645659+1.07%22,00070億3087万-0.3%9.461.21
07/10647658645652-0.31%21,50069億5618万-1.51%9.361.19
07/09643659643654+1.87%27,70069億7752万-1.65%9.391.2
07/08636649618642+0.94%51,30068億4949万-3.89%9.221.18
07/05649650631636-2.15%59,50067億8548万-5.22%9.131.17
07/04675677648650-4.13%50,90069億3485万-4.13%9.331.19
07/03670680663678+1.65%31,30072億3358万-0.73%9.731.24
07/02668674660667+0.15%36,80071億1622万-2.91%9.581.22
07/01672677660666-0.75%32,80071億555万-3.62%9.561.22
06/28685685670671-1.76%46,00071億5889万-3.31%9.631.23
06/27663683663683+2.55%42,50072億8692万-2.01%9.81.25
06/26663670660666+0.45%28,00071億555万-4.72%9.561.22
06/25655673655663+1.22%17,40070億7354万-6.22%9.521.21
06/24657664645655-2.24%61,40069億8819万-8.39%9.41.2
06/21656682656670+3.55%89,40071億4823万-7.46%9.621.23
06/20648655633647-0.15%62,90069億284万-11.61%9.291.19
06/19645662645648+0.47%30,70069億1351万-12.55%9.31.19
06/18640650639645+0.78%10,00068億8150万-14.34%9.261.18
06/17649651631640-1.08%72,30068億2816万-16.34%9.191.17
06/14655672646647-1.37%25,20069億284万-16.62%9.291.19
06/13665672652656+0.15%31,80069億9886万-16.33%9.421.2
06/12675675654655-3.25%36,00069億8819万-17.19%9.41.2
06/11653680647677-3.7%166,20072億2291万-15.06%9.721.24
06/10696709695703+1.88%12,90075億30万-12.13%10.091.29
06/076906986806900%54,20073億6161万-14.07%9.911.26
06/06730730689690-3.77%135,10073億6161万-14.29%9.911.26
06/05722734715717-1.38%64,90076億4967万-11.37%10.291.31
06/04721732720727+0.14%37,20077億5636万-10.47%10.441.33
06/03786792720726-9.36%118,20077億4569万-11.03%10.421.33
05/31767810767801+2.96%27,40085億4586万-2.55%11.51.47
05/30757794757778+0.13%79,10083億48万-5.47%11.171.43
05/29775784757777-0.26%27,30082億8981万-5.93%11.151.42
05/28746787732779+6.28%86,30083億1115万-6.03%11.181.43
05/27739741715733-1.08%76,50078億2037万-11.79%10.521.34
05/247387467117410%109,40079億572万-11.26%10.641.36
05/23862862736741-13.54%310,30079億572万-11.79%10.641.36
05/22870880857857-2.17%92,50091億4333万+1.3%12.31.57
05/218709178568760%123,40093億4604万+3.3%12.581.6
05/20881895857876-0.11%96,70093億4604万+3.3%12.581.6
05/17866891837877+0.69%100,80093億5671万+3.42%12.591.61
05/169931,000850871-8.12%262,40092億9269万+2.71%12.51.6
05/159489499059480%125,200101億1421万+11.66%13.611.74
05/14895949895948+5.22%95,200101億1421万+11.92%13.611.74
05/13852912839901+4.77%101,90096億1276万+6.63%12.931.65
05/10851887835860+2.75%52,90091億7534万+1.78%12.351.58
05/09804846796837+5.68%32,30089億2995万-1.06%12.021.53
05/08755800750792+3.66%21,90084億4984万-6.71%11.371.45
05/07767775754764+0.66%33,70081億5111万-10.33%10.971.4
05/02740763738759+2.71%18,10080億9777万-11.33%10.91.39
05/01783783734739-6.93%91,80078億8439万-14.27%10.611.35
04/30806815787794-1.24%16,40084億7118万-8.42%11.41.45
04/26817821792804-3.37%37,80085億7787万-7.9%11.541.47
04/25846846829832-2.58%5,80088億7660万-5.35%11.941.52

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
2017年
3月期
2,070
4,140
7/6
960
1,920
6/28
8,630,800
4,315,400
7/6
213億3300万99億508万+18.92%
9/7
-22.93%
11/14
2018年
3月期
2,550
7/12
1,094
3/7
957,400
11/2
263億7669万113億1743万+37.77%
5/1
-26.4%
11/8
2019年
3月期
2,095
6/12

6/5
720
12/26
255,000
4/10
216億7696万74億6481万+41.33%
5/9
-26.1%
11/1
2020年
3月期
847
4/1
413
3/17
119,500
7/24
87億8152万42億8479万+65.87%
4/27
-20.97%
6/4
2021年
3月期
4,265
8/5
398
4/6
4,243,000
8/5
442億5108万41億2917万+121.16%
8/5
-25.48%
11/2
2022年
3月期
2,058
4/20
582
3/8

2/24
621,900
4/13
218億8106万61億8910万+44.71%
4/7
-24.6%
5/17
2023年
3月期
992
4/8
454
12/30
1,247,600
4/8
105億4912万48億2847万+25.99%
2/2
-18.65%
5/12
2024年
3月期
1,312
3/8
460
12/1
1,038,300
3/8
139億6597万48億9660万+55.24%
2/19
-20.1%
9/21
最新805
2024/9/19
25,90085億8854万-4.17%
840

年間値上がり率

2017/12/29 vs 2016/12/30
-11%(0.89倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/12/30 vs 2019/12/30
193%(2.93倍)
2021/12/30 vs 2020/12/30
-45%(0.55倍)
2022/12/30 vs 2021/12/30
-55%(0.45倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/09/19 vs 2023/12/29
56%(1.56倍)
過去安値
398円(2020/04/06)
102%(2.02倍)
805円(9/19)