3628 データホライゾン

3628
2024/02/22
時価
109億円
PER 予
548.21倍
2010年以降
赤字-414.59倍
(2010-2023年)
PBR
3.13倍
2010年以降
0.42-22.83倍
(2010-2023年)
配当 予
0%
ROE 予
0.57%
ROA 予
0.24%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
844
始値
847
高値
868
安値
819
終値 +2.49%
865
出来高 +0.37%
27,200

乖離率

株価(5日)
移動平均値
+4.22%
830
株価(25日)
移動平均値
+1.76%
850
出来高(5日)
移動平均値
+10.12%
24,700

2023/09/26~2024/02/22

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
02/22847868819865+2.49%27,200109億9568万+1.76%548.213.13
02/21859865819844+1.81%27,100107億2874万-0.71%534.93.06
02/20820831810829+1.84%25,600105億3806万-2.7%525.393
02/19792819790814+2.01%23,000103億4738万-4.68%515.892.95
02/16774802765798+2.44%20,600101億4400万-6.99%505.742.89
02/15791799767779-1.52%26,50099億247万-9.73%493.72.82
02/14820820781791-4.47%42,200100億5501万-8.87%501.312.87
02/13876876825828-4.17%39,400105億2535万-5.26%524.763
02/09895923863864-2.37%37,700109億8297万-1.26%547.573.13
02/08918949877885-0.34%107,700112億4992万+0.91%560.883.21
02/07919919857888-2.42%54,200112億8806万+1.49%562.783.22
02/06873910859910+3.88%20,500115億6771万+4.36%576.733.3
02/05845876845876+4.16%17,400111億3551万+0.92%555.183.17
02/02836852836841+0.72%9,300106億9060万-2.77%5333.05
02/01866866834835-3.36%12,500106億1433万-3.24%529.193.03
01/31852864841864+1.89%22,200109億8297万+0.12%547.573.13
01/30856861845848-0.93%15,300107億7958万-1.4%537.433.07
01/29878878856856-1.61%9,200108億8128万-0.23%542.53.1
01/26850870850870+2.47%9,400110億5924万+1.64%551.383.15
01/25871871836849-2.75%18,600107億9230万-0.47%538.073.08
01/24871878857873+0.34%7,400110億9738万+2.59%553.283.16
01/23861908861870+1.28%30,800110億5924万+2.72%551.383.15
01/228548748438590%13,500109億1941万+1.78%544.43.11
01/19854860845859+0.47%12,600109億1941万+2.14%544.43.11
01/18871871844855-0.12%14,000108億6857万+1.91%541.873.1
01/17886886856856-4.04%22,800108億8128万+2.15%542.53.1
01/16913913881892-0.67%12,400113億3890万+6.7%565.323.23
01/15922922886898-1.86%21,000114億1517万+7.42%569.123.25
01/12914917895915+1.1%18,600116億3127万+9.58%579.93.32
01/11936941901905-2.06%26,500115億416万+8.38%573.563.28
01/10928937913924+0.22%26,000117億4568万+10.79%585.63.35
01/09874929865922+5.86%57,700117億2026万+10.68%584.333.34
01/05892892860871-2.46%23,500110億7196万+4.69%552.013.16
01/04831907808893+6.82%60,800113億5161万+7.33%565.953.24
2023
12/29821836818836+0.6%7,500106億2704万+0.6%529.833.03
12/28829852815831+2.09%19,200105億6348万0%526.663.01
12/27799827794814+2.13%77,300103億4738万-2.16%515.892.95
12/26795805785797+0.25%13,700101億3128万-4.32%505.112.89
12/25826841786795-1.97%15,600101億586万-4.79%503.842.88
12/22815848811811+1.38%20,800103億925万-2.99%513.982.94
12/21808808789800+0.5%18,500101億6942万-4.65%507.012.9
12/20803815794796-1.73%7,600101億1857万-5.69%504.482.88
12/19790810773810+2.92%24,800102億9654万-4.59%513.352.94
12/18798798773787-2.24%26,600100億417万-7.74%498.772.85
12/15781817777805+4.55%24,700102億3298万-6.07%510.182.92
12/14798803762770-2.41%32,00097億8807万-10.57%4882.79
12/13792805789789-0.88%11,000100億2959万-9.21%500.042.86
12/12822826790796-2.57%13,000101億1857万-9.13%504.482.88
12/11810838810817+0.99%15,300103億8552万-7.68%517.792.96
12/08824828795809-1.94%40,300102億8383万-9.2%512.722.93
12/07872878825825-6.25%40,800104億8721万-7.82%522.862.99
12/06881895874880-0.9%17,700111億8636万-2.22%557.713.19
12/05900907888888-1.88%9,000112億8806万-1.55%562.783.22
12/04885917865905+4.02%19,600115億416万0%573.563.28
12/01914914870870-4.08%28,300110億5924万-3.87%551.383.15
11/30906934891907+0.33%33,500115億2958万0%574.833.29
11/29856919856904+5.61%44,100114億9144万-0.55%572.923.28
11/28878883855856-2.39%28,800108億8128万-6.04%542.53.1
11/27842880842877+4.16%39,800111億4823万-4.26%555.813.18
11/24859859838842-0.24%11,900107億331万-8.68%533.633.05
11/22855858836844-1.4%19,200107億2874万-9.64%534.93.06
11/21839861826856+1.78%20,400108億8128万-10.65%542.53.1
11/20839853827841+1.82%23,300106億9060万-15.22%5333.05
11/17866867821826-5.06%59,400104億9993万-19.96%523.492.99
11/16922942862870-6.45%103,200110億5924万-19.14%551.383.15
11/15938962928930+0.22%36,800118億2195万-17.04%589.43.37
11/14904939898928+3.11%36,400117億9653万-20.34%588.133.36
11/13908915892900+0.78%28,600114億4060万-25.43%570.393.26
11/10918921886893-1.76%50,300113億5161万-28.39%565.953.24
11/09984984895909-6.19%128,100115億5500万-29.32%576.093.29
11/089771,003948969+0.41%86,500123億1771万-27.03%614.123.51
11/07996996948965-4.27%78,200122億6686万-29.41%611.583.5
11/069981,0139821,008+3.38%50,400128億1347万-28.51%638.843.65
11/02920985914975+6.91%75,700123億9398万-32.76%617.923.53
11/01963963908912-4%49,600115億9314万-38.83%577.993.31
10/31918956898950+2.37%44,900120億7619万-38.07%602.083.44
10/30945965928928-4.33%48,800117億9653万-41.12%588.133.36
10/27888976888970+9.23%94,600123億3042万-40.16%614.753.52
10/26910924887888-4.93%74,700112億8806万-46.54%562.783.22
10/25949969932934-2.4%73,100118億7280万-45.35%591.943.39
10/24949969885957+2.24%181,100121億6517万-45.38%606.513.47
10/23998998911936-4.88%222,600118億9822万-47.88%593.23.39
10/209941,009964984-3.91%227,500125億839万-46.61%623.633.57
10/191,0851,1029411,024-10.57%866,200130億1686万-45.79%648.983.71
10/181,4151,4921,1451,145-20.76%357,900145億5498万-40.86%725.664.15
10/171,5841,6391,3731,445-15.2%133,800183億6852万-26.95%915.795.24
10/161,8581,8581,6961,704-8.44%14,300216億6087万-15.18%1079.946.18
10/131,9521,9521,8571,861-2.67%2,600236億5662万-8.37%1179.446.74
10/121,9841,9891,9121,912-3.92%5,900243億492万-6.64%1211.766.93
10/112,0422,0461,9901,990-2.88%3,200252億9644万-3.63%1261.197.21
10/102,0242,0521,9942,049+4.59%12,400260億4643万-1.25%1298.597.43
10/061,9012,0081,9011,959+2.3%13,700249億237万-6%1241.557.1
10/051,8701,9301,8461,915+2.41%12,300243億4305万-8.77%1213.666.94
10/041,9161,9901,8701,870-3.95%29,000237億7102万-11.54%1185.146.78
10/031,9242,0151,9241,9470%11,200247億4983万-8.63%1233.947.06
10/022,0432,0431,9471,947-4.7%9,600247億4983万-9.15%1233.947.06
09/292,0402,0432,0102,043+2.1%900259億7016万-5.33%1294.787
09/281,9932,0091,9722,001-0.15%5,100254億3627万-7.75%1268.176.86
09/271,9912,0191,9762,004+0.65%6,600254億7440万-8.2%1270.076.87
09/262,0002,0101,9621,991-0.45%11,900253億915万-9.46%1261.836.82

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
2009年
3月期
410
2,460
3/4
133
795
10/8
3,456,000
576,000
9/19
--+37.76%
11/26
-22.34%
10/28
2010年
3月期
797
4,780
7/7
345
2,070
4/20
225,600
37,600
5/25
--+44.27%
6/4
-20.29%
2/23
2011年
3月期
555
1,665
4/2
172
516
3/16
377,700
125,900
2/24
59億2240万18億3541万+29.94%
2/24
-29.23%
3/15
2012年
3月期
214
641
5/10
115
344
3/8
1,642,500
547,500
3/16
22億8003万12億2360万+38.71%
3/15
-17.15%
8/9
2013年
3月期
160
480
2/1

480
1/29
81
243
7/26
1,329,600
443,200
8/24
17億736万8億6435万+31.93%
5/2
-29.95%
5/15
2014年
3月期
433
1,300
11/19
125
375
4/2
3,449,100
1,149,700
11/19
46億2410万13億3387万+81.67%
11/18
-23.65%
12/16
2015年
3月期
511
1,533
11/19
143
428
5/19
3,562,200
1,187,400
11/18
54億5297万15億2242万+73.91%
11/18
-21.08%
12/17
2016年
3月期
491
1,472
4/26
207
620
2/12
1,766,400
588,800
4/25
52億3893万22億661万+50.93%
4/25
-21.92%
8/24
2017年
6月期
699
2,098
3/29
330
989
8/1
195,300
65,100
6/28
74億7949万35億2584万+24.51%
11/14
-8.86%
4/14
2018年
6月期
1,048
3,145
1/15
477
1,432
11/15
1,290,000
430,000
1/11
112億1211万51億516万+41.95%
1/11
-19.29%
2/14
2019年
6月期
833
2,500
6/28
407
1,220
12/25
298,800
99,600
8/10
89億1265万43億4937万+23.82%
10/23
-26.24%
12/25
2020年
6月期
997
2,991
8/30
540
1,619
4/22
250,500
83,500
2/17
106億6309万57億7183万+28.86%
5/20
-26.48%
3/13
2021年
6月期
1,967
5,900
4/26
555
1,665
8/3
2,679,300
893,100
8/19
210億3385万59億3582万+83.33%
8/21
-20.81%
5/31
2022年
6月期
2,580
10/27
980
2/22
539,400
6/30
275億9356万104億8127万+37.13%
3/22
-31.03%
6/2
2023年
6月期
3,035
4/6
1,611
8/2

8/1
243,800
7/13
385億8025万172億2993万+18.62%
12/14
-18.12%
4/24
最新865
2024/2/22
27,200109億9568万+1.76%
850

年間値上がり率

2009/12/30 vs 2008/12/30
136%(2.36倍)
2010/12/30 vs 2009/12/30
-65%(0.35倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
119%(2.19倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
95%(1.95倍)
2020/12/30 vs 2019/12/30
32%(1.32倍)
2021/12/30 vs 2020/12/30
47%(1.47倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
-66%(0.34倍)
2024/02/22 vs 2023/12/29
3%(1.03倍)
過去安値
81円(2012/07/26)
968%(10.68倍)
865円(2/22)