3668 コロプラ

3668
2024/03/28
時価
801億円
PER
41.77倍
2013年以降
8.63-212.26倍
(2013-2023年)
PBR
1.09倍
2013年以降
0.97-41.98倍
(2013-2023年)
配当
3.25%
ROE
2.48%
ROA
2.32%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
616
始値
613
高値
623
安値
610
終値 ±0%
616
出来高 -19.59%
258,200

乖離率

株価(5日)
移動平均値
+0.49%
613
株価(25日)
移動平均値
+5.3%
585
出来高(5日)
移動平均値
-16.79%
310,300

2023/10/30~2024/03/28

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
03/286136236106160%258,200801億6909万+5.3%41.771.09
03/27611619609616+1.82%321,100801億6909万+5.48%41.771.09
03/26597605595605-0.17%187,300787億3750万+3.6%41.031.07
03/25618618605606-2.42%250,800788億6765万+3.95%41.091.07
03/22610622606621+2.64%534,100808億1982万+6.88%42.111.1
03/21603607601605+1.34%229,100787億3750万+4.31%41.031.07
03/195946035945970%219,900776億9635万+3.11%40.481.05
03/18594598588597+1.19%199,300776億9635万+3.29%40.481.05
03/15592594587590-0.34%207,900767億8533万+2.25%40.011.04
03/14595595585592+0.34%190,200770億4562万+2.25%40.141.04
03/13600600589590-1.99%247,200767億8533万+1.55%40.011.04
03/12590602582602+1.69%398,700783億4707万+3.44%40.821.06
03/11584592578592+1.54%488,300770億4562万+1.37%40.141.04
03/08567583561583+2.28%399,900758億7432万-0.34%39.531.03
03/07577577564570+1.79%409,100741億8244万-2.9%38.651.01
03/06550568550560+2.19%401,500728億8099万-4.92%37.970.99
03/05550552544548-0.9%336,900713億1926万-7.43%37.160.97
03/04565567552553-2.47%514,900719億6998万-7.21%37.50.98
03/01569574564567-0.35%348,500737億9201万-5.18%38.451
02/29574576569569-1.04%355,200740億5230万-5.17%38.581
02/28568578566575+2.31%348,300748億3316万-4.49%38.991.01
02/27567569560562-0.53%323,400731億4128万-6.8%38.110.99
02/26575579565565-1.57%562,300735億3172万-6.61%38.311
02/22587590572574-1.37%360,600747億302万-5.44%38.921.01
02/21584586580582-0.51%172,900757億4418万-4.28%39.471.03
02/20598599585585-2.17%224,300761億3461万-3.78%39.671.03
02/19585599583598+2.57%271,200778億2649万-1.64%40.551.06
02/16582587575583+1.04%384,300758億7432万-4.27%39.531.03
02/15577581571577+0.87%311,700750億9345万-5.25%39.131.02
02/14581585565572-1.55%448,300744億4273万-6.38%38.791.01
02/13582585574581+0.87%287,000756億1403万-5.22%39.41.03
02/09589589575576-2.21%376,500749億6331万-6.19%39.061.02
02/08587598580589-6.06%837,900766億5519万-4.23%39.941.04
02/07632632620627-0.95%246,800816億68万+1.95%42.521.11
02/06634638630633-0.47%212,100823億8155万+3.26%42.921.12
02/05636638632636+0.63%184,800827億7199万+4.09%43.131.12
02/02632642628632+0.64%215,700822億5141万+3.95%42.861.12
02/01626631621628-0.63%197,400817億3083万+3.8%42.591.11
01/31629632624632-0.16%181,800822億5141万+4.81%42.861.12
01/30635635629633-0.16%159,400823億8155万+5.5%42.921.12
01/29630635628634+1.28%203,500825億1170万+6.02%42.991.12
01/26621630618626+0.97%284,600814億7054万+5.03%42.451.1
01/25617620613620+1.64%173,100806億8967万+4.2%42.041.09
01/24617623606610-0.49%181,100793億8823万+2.69%41.361.08
01/23612616608613+0.33%219,700797億7866万+3.37%41.571.08
01/22614620610611+0.16%250,500795億1837万+3.04%41.431.08
01/19613622604610+0.16%422,000793億3355万+3.04%41.361.08
01/18595612595609+2.01%315,900792億349万+2.87%41.31.07
01/17590602589597+2.05%435,900776億4283万+1.02%40.481.05
01/16595599585585-2.34%310,200760億8217万-1.02%39.671.03
01/15604607596599-0.83%301,900779億294万+1.18%40.621.06
01/12607607599604+0.17%301,100785億5322万+2.03%40.961.07
01/11617617600603-1.31%317,700784億2316万+1.86%40.891.06
01/10618619610611-0.97%240,300794億6360万+3.21%41.431.08
01/09607618607617+1.65%278,000802億4393万+4.22%41.841.09
01/05610611603607+0.17%250,200789億4338万+2.53%41.161.07
01/04592606587606+2.54%306,200788億1333万+2.36%41.091.07
2023
12/29592592587591+0.68%211,500768億6250万-0.17%40.081.04
12/28579590578587+1.21%288,500763億4228万-0.84%39.81.04
12/27562580562580+3.2%363,000754億3190万-2.19%39.331.02
12/26560565559562+0.54%322,100730億9091万-5.23%38.110.99
12/25563566557559-0.36%242,500727億74万-6.05%37.910.99
12/22569571558561-1.41%304,000729億6085万-5.87%38.040.99
12/21569574567569-0.35%390,800740億129万-4.69%38.581
12/20588593568571-3.38%642,500742億6140万-4.52%38.721.01
12/19599600591591-0.84%213,400768億6250万-1.17%40.081.04
12/18594596590596-0.17%186,700775億1278万-0.33%40.421.05
12/155946015945970%225,900776億4283万0%40.481.05
12/14598604592597-0.33%261,700776億4283万+0.17%40.481.05
12/13599608597599+0.5%272,800779億294万+0.5%40.621.06
12/12601605589596-1.16%250,300775億1278万+0.17%40.421.05
12/11600606597603+0.84%245,000784億2316万+1.34%40.891.06
12/08601605593598+0.17%282,200777億7289万+0.67%40.551.05
12/07597601591597-1.32%199,500776億4283万+0.67%40.481.05
12/06599607599605+0.83%115,900786億8327万+2.2%41.031.07
12/05601613600600-0.5%220,500780億3300万+1.52%40.691.06
12/04602607600603-0.66%173,700784億2316万+2.2%40.891.06
12/01613615606607-0.33%234,800789億4338万+3.06%41.161.07
11/30609615607609+0.5%319,900792億349万+3.57%41.31.07
11/29600611600606+0.5%179,500788億1333万+3.24%41.091.07
11/28605606597603-0.33%154,800784億2316万+2.9%40.891.06
11/27603610601605+0.83%222,600786億8327万+3.42%41.031.07
11/24604605599600-0.33%169,900780億3300万+2.74%40.691.06
11/22598603597602+0.84%159,200782億9311万+3.26%40.821.06
11/21595600592597+0.84%198,400776億4283万+2.75%40.481.05
11/20594599591592-0.17%229,200769億9256万+2.07%40.141.04
11/17582593582593+1.37%185,300771億2261万+2.42%40.211.05
11/16586592584585-0.51%144,100760億8217万+1.21%39.671.03
11/15587594584588+1.03%242,900764億7234万+1.73%39.871.04
11/145825875825820%132,700756億9201万+0.69%39.471.03
11/13578585577582+1.93%193,400756億9201万+0.69%39.471.03
11/10580583566571-2.39%330,500742億6140万-1.21%38.721.01
11/09582587573585+0.52%249,900760億8217万+1.21%39.671.03
11/085825905775820%273,300756億9201万+0.87%39.471.03
11/07585587580582-0.85%170,600756億9201万+0.87%39.471.03
11/06590594585587+0.17%232,400763億4228万+1.73%39.81.04
11/02577586577586+1.74%159,600762億1223万+1.38%39.741.03
11/01583588576576-0.35%187,900749億1168万-0.52%39.061.02
10/31567579567578+1.4%238,400751億7179万-0.34%39.191.02
10/30579579568570-2.06%256,600741億3135万-1.89%38.651.01

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
2013年
9月期
2,793
41,900
5/14
288
4,330
2/15

4,320
2/14
29,716,500
1,981,100
12/13
2710億9300万279億5040万+171.72%
5/14
-31.27%
8/12
2014年
9月期
4,975
8/12
1,964
5/9
36,868,200
8/12
6142億3340万2407億2453万+38.17%
8/12
-23.15%
2/17
2015年
9月期
3,930
11/7
1,750
8/25
14,385,900
1/29
4856億3206万2184億7962万+11.68%
2/27
-21.64%
8/24
2016年
9月期
2,730
12/7
1,441
7/29
17,282,700
11/12
3423億1470万1819億8389万+26.31%
11/16
-25.25%
7/28
2017年
9月期
1,630
10/21
927
11/21
12,646,200
11/10
2058億6981万1170億8473万+15.8%
5/11
-34.46%
11/11
2018年
9月期
1,330
11/8
636
8/17
22,417,300
1/11
1695億1781万819億5178万+11.32%
12/15
-19.78%
1/15
2019年
9月期
1,783
9/30
582
8/13
39,467,600
9/18
2305億2139万752億4328万+108.03%
9/30
-12.81%
12/25
2020年
9月期
1,930
10/1
700
3/19
37,865,100
10/1
2495億2680万906億9902万+23.25%
5/18
-18.66%
2/28
2021年
9月期
1,067
12/29
760
4/23
3,516,400
4/22
1382億9604万986億2218万+9.46%
12/28
-11.25%
4/23
2022年
9月期
851
11/2
592
5/19

5/12
1,150,300
11/8
1104億3089万769億5054万+6.76%
4/4
-12.59%
12/2
2023年
9月期
753
11/10
576
3/16
1,002,200
11/10
978億7796万749億1168万+7.34%
5/19
-10.35%
10/3
最新616
2024/3/28
258,200801億6909万+5.3%
585

年間値上がり率

2013/12/30 vs 2012/12/28
769%(8.69倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-59%(0.41倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
54%(1.54倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
289円(2013/02/15)
113%(2.13倍)
616円(3/28)