3548 バロックジャパンリミテッド

3548
2024/04/23
時価
279億円
PER 予
22.83倍
2017年以降
9.8-127.26倍
(2017-2024年)
PBR
1.42倍
2017年以降
0.98-4.09倍
(2017-2024年)
配当 予
4.98%
ROE 予
6.24%
ROA 予
3.23%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
759
始値
761
高値
765
安値
760
終値 +0.53%
763
出来高 -15.78%
87,500

乖離率

株価(5日)
移動平均値
+0.66%
758
株価(25日)
移動平均値
+0.53%
759
出来高(5日)
移動平均値
-44.95%
158,960

2023/11/27~2024/04/23

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
04/23761765760763+0.53%87,500279億8401万+0.53%22.831.42
04/22753762752759+1.34%103,900278億3731万0%22.711.42
04/19762762749749-1.45%114,600274億7054万-1.32%22.411.4
04/18758762754760+0.26%210,400278億7398万+0.13%22.741.42
04/17753762745758+1.34%278,400278億63万-0.13%22.681.41
04/16750755748748-2.22%485,400274億3387万-1.45%22.381.4
04/15761766759765+0.79%171,200280億5736万+0.79%22.891.43
04/12762763759759-0.13%90,700278億3731万0%22.711.42
04/11762764759760-0.52%112,700278億7398万+0.13%22.741.42
04/10764767758764+0.26%156,300280億2069万+0.66%22.861.43
04/09753763753762+1.2%154,900279億4734万+0.26%22.81.42
04/08752754750753+0.27%116,500276億1725万-0.92%22.531.41
04/05752753750751-0.13%121,300275億4390万-1.31%22.471.4
04/04759759752752-0.53%157,700275億8057万-1.31%22.51.4
04/03758759755756-0.26%133,000277億2728万-1.05%22.621.41
04/02762764757758-0.26%225,700278億63万-1.17%22.681.41
04/017617647597600%97,900278億7398万-1.43%22.741.42
03/29756762756760+0.13%301,900278億7398万-1.81%22.741.42
03/28763763757759-0.52%194,600278億3731万-2.19%22.711.42
03/27759763759763+0.26%131,100279億8401万-2.05%22.831.42
03/26759761755761+0.26%185,300279億1066万-2.56%22.771.42
03/25766767758759-0.52%238,400278億3731万-3.19%22.711.42
03/22763767762763-0.39%397,600279億8401万-2.93%22.831.42
03/217687717657660%236,500280億9404万-2.92%22.921.43
03/19761766760766+0.92%169,300280億9404万-3.16%22.921.43
03/187607647587590%184,900278億3731万-4.29%22.711.42
03/15761762755759-0.39%211,500278億3731万-4.53%22.711.42
03/14760765760762+0.13%172,800279億4734万-4.51%22.81.42
03/13754763753761+1.33%281,500279億1066万-4.88%22.771.42
03/12740752739751+1.08%249,600275億4390万-6.36%22.471.4
03/11759761737743-2.24%621,400272億5049万-7.7%22.231.39
03/08766768760760-0.78%430,200278億7398万-5.94%22.741.42
03/07771773765766-0.52%392,100280億9404万-5.55%22.921.43
03/06771775769770+0.13%290,400282億4075万-5.29%23.041.44
03/057697727667690%269,000282億407万-5.64%23.011.44
03/04772773765769-0.26%436,800282億407万-5.88%23.011.44
03/01784787769771-2.03%852,200282億7742万-5.86%23.071.44
02/29786792782787-0.51%466,300288億6424万-4.14%301.47
02/28783801780791-6.72%1,129,400290億1095万-3.77%30.161.48
02/27853856846848+0.47%886,400311億150万+3.04%32.331.58
02/26838848837844+1.44%667,200309億5479万+2.68%32.181.58
02/22830834829832+0.73%551,500305億1468万+1.34%31.721.55
02/21826828825826+0.36%319,500302億9462万+0.61%31.491.54
02/20825827822823-0.6%587,900301億8459万+0.24%31.371.54
02/19823829822828+0.85%462,900303億6797万+0.85%31.571.55
02/16822824821821+0.12%326,800301億1124万0%31.31.53
02/15822823820820-0.24%296,700300億7456万-0.12%31.261.53
02/14823824820822+0.12%289,000301億4791万+0.12%31.341.53
02/13823824821821+0.12%298,400301億1124万0%31.31.53
02/09821823819820-0.12%283,400300億7456万-0.24%31.261.53
02/08820821819821+0.24%263,200301億1124万-0.12%31.31.53
02/078228238198190%278,500300億3788万-0.36%31.221.53
02/06821822818819-0.12%305,100300億3788万-0.36%31.221.53
02/058268268208200%550,500300億7456万-0.24%31.261.53
02/028248248188200%304,500300億7456万-0.24%31.261.53
02/01824825820820-0.24%326,400300億7456万-0.24%31.261.53
01/31820825820822+0.37%415,500301億4791万0%31.341.53
01/30828828819819-0.61%497,100300億3788万-0.24%31.221.53
01/29823825821824+0.61%231,200302億2127万+0.37%31.411.54
01/268248248188190%234,600300億3788万-0.24%31.221.53
01/25818820815819-0.12%343,900300億3788万-0.24%31.221.53
01/24819822817820+0.24%217,000300億7456万-0.12%31.261.53
01/23830830818818-0.49%460,500300億121万-0.37%31.181.53
01/22822824819822+0.12%313,800301億4791万0%31.341.53
01/19822825818821+0.98%242,200301億1124万-0.12%31.31.53
01/18824824813813-1.22%549,900298億1783万-0.97%30.991.52
01/17830835823823-0.12%489,600301億8459万+0.12%31.371.54
01/168328528248240%1,365,900302億2127万+0.37%31.411.54
01/15833833823824-0.36%641,100302億2127万+0.24%31.411.54
01/12834838826827+0.12%377,800303億3130万+0.61%31.531.54
01/11830832823826-0.36%419,900302億9462万+0.49%31.491.54
01/10833837827829+0.24%322,500304億465万+0.85%31.61.55
01/09823829820827-0.12%586,700303億3130万+0.61%31.531.54
01/05823830823828-0.24%311,100303億6797万+0.85%31.571.55
01/04822830816830+0.97%305,500304億4132万+1.1%31.641.55
2023
12/29822826819822+0.37%168,100301億4791万+0.24%31.341.53
12/28816820812819-0.61%261,700300億3788万-0.12%31.221.53
12/27813824812824+1.35%167,900302億2127万+0.49%31.411.54
12/26812815811813+0.25%69,300298億1783万-0.73%30.991.52
12/25820820807811-0.73%124,100297億4447万-0.98%30.921.51
12/22818822814817+0.62%115,800299億6453万-0.12%31.151.52
12/21817817811812-0.73%93,300297億8115万-0.61%30.961.52
12/20824824818818-0.12%79,900300億121万+0.25%31.181.53
12/19815819815819-0.36%110,100300億3788万+0.37%31.221.53
12/18814822813822-0.12%158,700301億4791万+0.86%31.341.53
12/15822826819823+0.37%99,600301億8459万+1.11%31.371.54
12/14828828814820-0.49%91,800300億7456万+0.86%31.261.53
12/13825828823824+0.24%119,400302億2127万+1.48%31.411.54
12/12819822815822+0.74%116,100301億4791万+1.48%31.341.53
12/11814821814816-0.24%117,800299億2786万+0.87%31.111.52
12/08819820814818-0.37%120,200300億121万+1.24%31.181.53
12/07822822815821-1.2%152,800301億1124万+1.86%31.31.53
12/06829833827831+0.61%179,100304億7800万+3.23%31.681.55
12/05827832825826-0.12%103,300302億9462万+2.86%31.491.54
12/04830831825827-0.12%115,900303億3130万+3.12%31.531.54
12/01822828821828+0.98%120,400303億6797万+3.5%31.571.55
11/308208228168200%81,600300億7456万+2.76%31.261.5
11/298218248188200%85,600300億7456万+2.89%31.261.5
11/28816822815820+0.61%145,000300億7456万+3.14%31.261.5
11/27816818813815+0.49%77,200298億9118万+2.77%31.071.49

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
1月期
1,903
11/1
1,198
12/15
3,930,600
11/1
675億6220万425億3259万+24.82%
1/30
-11.99%
12/15
2018年
1月期
1,650
2/1
911
11/15
831,600
12/15
585億7995万329億3210万+10.05%
5/16
-15.5%
4/14
2019年
2月期
1,200
3/19
798
12/25
1,977,500
3/19
434億8872万292億2467万+18.38%
3/19
-19.7%
12/25
2020年
2月期
1,141
7/24
802
2/28
1,256,700
7/17
418億4765万294億1439万+20.8%
7/24
-34.87%
3/13
2021年
2月期
871
3/3
525
4/22
420,800
8/28
319億4505万192億5505万+13.44%
5/28
-13.88%
4/6
2022年
2月期
916
2/9
733
5/13
555,400
8/27
335億9549万268億8372万+8.42%
8/2
-15.32%
3/8
2023年
2月期
859
2/24

1/30
710
3/8
463,000
8/29
315億494万260億4017万+5.04%
6/2
-5.96%
3/2
2024年
2月期
960
7/18
770
10/24
1,365,900
1/16
352億924万282億4075万+11.4%
4/19
-7.72%
3/11
最新763
2024/4/23
87,500279億8401万+0.53%
759

年間値上がり率

2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/04/23 vs 2023/12/29
-7%(0.93倍)
過去安値
525円(2020/04/22)
45%(1.45倍)
763円(4/23)