3733 ソフトウェア・サービス

3733
2024/09/18
時価
693億円
PER 予
13.14倍
2011年以降
6.36-28.73倍
(2011-2023年)
PBR
1.87倍
2011年以降
0.84-3.38倍
(2011-2023年)
配当 予
1.03%
ROE 予
14.22%
ROA 予
12%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
12,230
始値
12,230
高値
12,710
安値
12,160
終値 +3.27%
12,630
出来高 +31.71%
10,800

乖離率

株価(5日)
移動平均値
+2.05%
12,376
株価(25日)
移動平均値
-1.27%
12,792
出来高(5日)
移動平均値
+18.16%
9,140

2024/04/24~2024/09/18

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
09/1812,23012,71012,16012,630+3.27%10,800693億1344万-1.27%13.141.87
09/1712,18012,44011,92012,230+0.41%8,200671億1824万-4.21%12.731.81
09/1312,33012,38012,05012,180-1.22%5,800668億4384万-4.4%12.671.8
09/1212,81012,81012,15012,330-1.44%13,900676億6704万-2.99%12.831.82
09/1111,83012,77011,83012,510+4.86%7,000686億5488万-1.27%13.021.85
09/1012,00012,46011,86011,930-0.58%10,500654億7184万-5.56%12.411.77
09/0912,30012,39011,53012,000-4.61%14,600658億5600万-4.59%12.491.78
09/0612,99012,99012,22012,580-3.08%21,100690億3904万-0.21%13.091.86
09/0513,67013,67012,53012,980-7.09%19,400712億3424万+2.57%13.511.92
09/0413,28014,00013,28013,970-1.06%7,900766億6736万+10.03%14.542.07
09/0312,95014,39012,95014,120+7.87%11,800774億9056万+11.16%14.692.09
09/0213,38013,47012,99013,090-1.21%3,600718億3792万+3.3%13.621.94
08/3013,03013,44013,03013,250+0.45%1,000727億1600万+4.5%13.791.96
08/2913,05013,35012,86013,190-0.23%2,400723億8672万+3.99%13.731.95
08/2812,96013,28012,80013,220+1.46%4,700725億5136万+4.18%13.761.96
08/2712,83013,14012,76013,030+1.88%4,500715億864万+2.74%13.561.93
08/2612,60012,94012,31012,790+0.95%2,700701億9152万+0.84%13.311.89
08/2312,62012,89012,50012,670-0.08%3,700695億3296万-0.45%13.181.87
08/2213,00013,10012,42012,680-2.31%12,100695億8784万-0.51%13.191.88
08/2112,89013,00012,78012,980+1.96%3,500712億3424万+1.64%13.511.92
08/2012,92012,98012,70012,730-1.47%1,200698億6224万-0.53%13.251.88
08/1912,55013,00012,05012,920+0.62%7,700709億496万+0.62%13.441.91
08/1612,74013,15012,51012,840+3.22%4,300704億6592万-0.33%13.361.9
08/1512,70012,79012,44012,440-0.48%5,200682億7072万-3.63%12.941.84
08/1412,02012,60012,02012,500+4.08%7,100686億-3.56%13.011.85
08/1311,61012,01011,57012,010+3.8%6,700659億1088万-7.73%12.51.78
08/0911,80011,80011,53011,570+1.31%6,700634億9616万-11.65%12.041.71
08/0811,34011,79011,34011,420+0.62%2,500626億7296万-13.5%11.881.69
08/0711,35011,80010,83011,350-1.65%4,300622億8880万-14.78%11.811.68
08/0612,00012,00011,13011,540+9.38%8,700633億3152万-14.18%12.011.71
08/0512,07012,41010,51010,550-17.06%17,000578億9840万-22.19%10.981.56
08/0213,24013,24012,72012,720-7.96%11,700698億736万-7.18%13.241.88
08/0114,08014,08013,55013,820-1.5%3,600758億4416万+0.37%14.382.04
07/3113,99014,41013,85014,030-0.36%5,800769億9664万+1.64%14.62.08
07/3013,45014,23013,45014,080+5.31%9,200772億7104万+1.81%14.652.08
07/2913,43013,43013,30013,370+0.6%2,400733億7456万-3.47%13.911.98
07/2613,50013,50013,06013,290-0.52%2,500729億3552万-4.31%13.831.97
07/2513,21013,36013,21013,360+0.15%1,600733億1968万-4.18%13.91.98
07/2413,10013,34013,10013,340+2.3%1,500732億992万-4.61%13.881.97
07/2313,05013,05013,03013,040-0.15%300715億6352万-7.27%13.571.93
07/2213,84013,84013,06013,060-5.77%7,000716億7328万-7.82%13.591.93
07/1913,09013,86013,09013,860+5.64%3,200760億6368万-2.9%14.422.05
07/1813,02013,38013,02013,120-1.43%2,800720億256万-8.53%13.651.94
07/1713,20013,50013,09013,310-2.7%10,100730億4528万-8.02%13.851.97
07/1613,72013,72013,68013,680-0.87%400750億7584万-6.02%14.232.02
07/1213,94014,18013,80013,800-1.08%5,300757億3440万-5.52%14.362.04
07/1113,74013,99013,68013,950+3.26%3,900765億5760万-4.83%14.522.06
07/1013,46013,87013,36013,510-1.82%3,600741億4288万-8.14%14.062
07/0913,81013,91013,50013,760-0.65%6,000755億1488万-6.79%14.322.04
07/0813,81013,95013,77013,850-1.14%3,300760億880万-6.53%14.412.05
07/0514,18014,25014,01014,010-1.68%3,100768億8688万-5.64%14.582.07
07/0414,38014,41014,25014,250-0.42%3,600782億400万-4.2%14.832.11
07/0314,55014,55014,16014,310-1.65%5,300785億3328万-3.96%14.892.12
07/0214,33014,55014,16014,550+1.54%3,700798億5040万-2.5%15.142.15
07/0114,50014,50014,20014,330+0.92%1,600786億4304万-3.99%14.912.12
06/2814,35014,57014,14014,200-1.05%3,200779億2960万-5.07%14.782.1
06/2714,65014,86014,35014,350-2.38%3,100787億5280万-4.28%14.932.12
06/2614,83014,84014,63014,700+0.27%900806億7360万-1.8%15.32.17
06/2514,35014,79014,35014,660+0.41%3,300804億5408万-1.82%15.252.17
06/2414,31014,66014,31014,600+2.1%2,600801億2480万-1.9%15.192.16
06/2114,37014,53014,07014,300-2.52%8,300784億7840万-3.7%14.882.12
06/2014,56014,73014,01014,670+1.73%7,100805億896万-1%15.272.17
06/1915,15015,44014,42014,420-5.57%8,600791億3696万-2.35%152.13
06/1815,69015,80015,27015,270-2.68%2,000838億176万+3.5%15.892.26
06/1715,71015,84015,16015,690-0.13%5,400861億672万+6.59%16.332.32
06/1415,51016,10015,51015,710+0.64%5,800862億1648万+7.09%16.352.32
06/1316,11016,11015,50015,610-4.17%8,700856億6768万+6.84%16.242.31
06/1215,38016,84015,38016,290+5.64%24,900893億9952万+11.81%16.952.41
06/1114,94015,85014,91015,420+3.21%12,800846億2496万+6.34%16.052.28
06/1015,33015,33014,92014,940-1.06%3,600819億9072万+3.25%15.552.21
06/0715,00015,31014,78015,100-0.53%12,200828億6880万+4.71%15.712.23
06/0615,16015,18014,75015,180+2.02%8,000833億784万+5.73%15.82.25
06/0514,92015,20014,75014,880-1.91%3,800816億6144万+4.11%15.482.2
06/0414,77015,67014,77015,170+4.05%18,700832億5296万+6.56%15.792.24
06/0314,38014,80014,38014,580-0.68%3,400800億1504万+2.92%15.172.16
05/3114,90014,93014,55014,680-1.34%6,800805億6384万+4.1%15.282.17
05/3014,64014,92014,37014,880-0.07%3,800816億6144万+6.1%15.482.2
05/2914,89015,13014,70014,890+1.85%6,400817億1632万+6.87%15.492.2
05/2815,08015,08014,41014,620-3.56%6,400802億3456万+5.63%15.212.16
05/2713,75015,32013,66015,160+0.8%15,500831億9808万+10.19%15.772.24
05/2413,74015,38013,56015,040+9.3%21,700825億3952万+10.18%15.652.23
05/2313,75013,92013,62013,760+0.07%1,300755億1488万+1.63%14.322.04
05/2213,77013,98013,75013,750+2.08%1,900754億6000万+1.72%14.312.03
05/2113,80013,80013,39013,470-2.11%500739億2336万-0.21%14.021.99
05/2013,50013,80013,50013,760+1.93%1,000755億1488万+1.95%14.322.04
05/1713,25013,55013,25013,500+0.75%600740億8800万+0.12%14.052
05/1614,00014,00013,34013,400-5.03%3,800735億3920万-0.56%13.941.98
05/1514,17014,29014,02014,110-2.08%2,200774億3568万+4.78%14.682.09
05/1414,32014,41014,25014,410-0.28%300790億8208万+7.47%14.992.13
05/1313,93014,67013,80014,450+1.55%2,900793億160万+8.29%15.042.14
05/1014,50014,70014,23014,230-2.27%4,600780億9424万+7.28%14.812.11
05/0914,30014,79014,30014,5600%6,500799億528万+10.27%15.152.15
05/0814,55014,59014,28014,560-0.82%2,600799億528万+10.93%15.152.15
05/0713,72014,89013,72014,680+7.15%6,100805億6384万+12.43%15.282.17
05/0213,59013,85013,58013,700+1.48%4,500751億8560万+5.56%14.262.03
05/0113,50013,60013,41013,500-0.37%2,900740億8800万+4.38%14.052
04/3013,50013,68013,50013,550+0.52%4,500743億6240万+5.09%14.12.04
04/2613,40013,70013,33013,480+0.22%7,100739億7824万+4.97%14.032.03
04/2513,00013,54013,00013,450+3.86%11,000738億1360万+5.2%142.03
04/2412,70013,20012,70012,950+1.49%8,300710億6960万+1.76%13.481.95

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
2008年
4月期
3,980
7/24
1,055
1/22
75,500
5/16
--+16.31%
2/7
-27.24%
10/30
2009年
4月期
1,614
9/7
533
10/10
94,400
6/17
--+54.6%
4/10
-31.57%
10/10
2010年
4月期
1,730
6/14
1,031
11/20
134,200
6/14
94億9424万56億5812万+18.72%
3/17
-14.8%
5/26
2011年
4月期
1,995
9/14
1,170
3/15
104,500
6/14
109億4856万64億2096万+23.9%
6/14
-26.86%
3/15
2012年
10月期
3,510
10/19
1,620
11/11
86,000
2/20
192億6288万88億9056万+32.28%
2/29
-12.85%
6/4
2013年
10月期
5,000
5/15
2,705
9/11

8/14
155,600
5/15
274億4000万148億4504万+20.29%
2/25
-18.93%
6/27
2014年
10月期
5,590
7/31
3,190
12/16
113,300
12/16
306億7792万175億672万+22.63%
6/6
-15.7%
12/16
2015年
10月期
5,980
6/1
3,860
12/16
58,600
11/26
328億1824万211億8368万+17.6%
5/27
-11.4%
8/24
2016年
10月期
5,580
12/11
3,620
2/12
22,100
3/16
306億2304万198億6656万+12.82%
12/8
-18.96%
1/21
2017年
10月期
5,750
1/4
4,090
11/21
23,500
10/26
315億5600万224億4592万+16.38%
12/30
-8.92%
3/17
2018年
10月期
11,990
9/28
5,130
11/17

11/1
173,100
12/12
658億112万281億5344万+34.2%
12/14
-15.36%
10/29
2019年
10月期
11,890
10/10
6,770
12/25
59,000
11/30
652億5232万371億5376万+13.77%
2/28
-12.86%
12/25
2020年
10月期
12,400
6/19
6,210
3/23
16,900
3/13
680億5120万340億8048万+26.24%
4/15
-28.55%
3/19
2021年
10月期
11,310
3/15
7,040
10/11
22,800
7/2
620億6928万386億3552万+7.86%
5/28
-14.72%
10/8
2022年
10月期
8,700
10/28
5,220
5/19
84,500
11/30
477億4560万286億4736万+14.1%
11/18
-13.04%
5/12
2023年
10月期
11,790
7/19
7,930
11/9
49,600
8/17
647億352万435億1984万+16.14%
6/21
-14.09%
10/19
最新12,630
2024/9/18
10,800693億1344万-1.27%
12,792

年間値上がり率

2005/12/30 vs 2004/12/30
228%(3.28倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-72%(0.28倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
95%(1.95倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/30 vs 2010/12/30
24%(1.24倍)
2012/12/28 vs 2011/12/30
71%(1.71倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
15%(1.15倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-40%(0.6倍)
2022/12/30 vs 2021/12/30
46%(1.46倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/09/18 vs 2023/12/29
28%(1.28倍)
過去安値
533円(2008/10/10)
2270%(23.7倍)
12,630円(9/18)