3751 日本アジアグループ

3751
2021/07/21
時価
268億円
PER
-倍
2009年以降
赤字-46.98倍
(2009-2021年)
PBR
1.19倍
2009年以降
0.24-4.95倍
(2009-2021年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/21

前日 (7/20)
967
始値
967
高値
969
安値
967
終値 +0.1%
968
出来高 -29.18%
200,000

乖離率

株価(5日)
移動平均値
+0.1%
967
株価(25日)
移動平均値
+0.41%
964
出来高(5日)
移動平均値
-57.32%
468,640

2021/02/26~2021/07/21

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
2021
07/21967969967968+0.1%200,000268億7543万+0.41%-1.19
07/20967969967967-0.1%282,400268億4767万+0.42%-1.18
07/199689699679680%310,000268億7543万+0.52%-1.19
07/16967969967968+0.21%294,600268億7543万+0.52%-1.19
07/15968969966966+0.84%1,256,200268億1990万+0.52%-1.18
07/14960960954958-0.21%78,800265億9779万-0.1%-1.17
07/139609689599600%254,800266億5332万+0.31%-1.18
07/12959963957960+0.1%262,100266億5332万+0.52%-1.18
07/09960962959959-0.1%93,000266億2556万+0.52%-1.17
07/08961963960960-0.1%58,000266億5332万+0.84%-1.18
07/07962963960961-0.21%82,800266億8108万+1.05%-1.18
07/06962963960963+0.21%81,800267億3661万+1.48%-1.18
07/05963967960961-0.1%63,300266億8108万+1.37%-1.18
07/02966967961962-0.21%72,700267億885万+1.58%-1.18
07/01962967961964+0.31%34,800267億6438万+1.8%-1.18
06/309619729619610%114,800266億8108万+1.69%-1.18
06/299579629479610%168,100266億8108万+1.69%-1.18
06/28960962952961-0.62%126,700266億8108万+1.8%-1.18
06/25959967958967+0.62%214,300268億4767万+2.55%-1.18
06/249589629559610%330,000266億8108万+2.02%-1.18
06/239609659559610%379,000266億8108万+2.02%-1.18
06/22966970959961-0.31%486,000266億8108万+2.13%-1.18
06/21973973962964-1.03%281,700267億6438万+2.44%-1.18
06/18973980972974+0.21%46,400270億4201万+3.62%-1.19
06/17968976966972+0.52%110,700269億8649万+3.62%-1.19
06/16968972965967+0.42%150,500268億4767万+3.31%-1.18
06/15969970963963-0.72%61,400267億3661万+2.99%-1.18
06/14962975959970+6.95%308,700269億3096万+3.85%-1.19
06/11914915907907-0.55%170,700251億8183万-2.79%-1.11
06/10915918911912-0.33%160,400253億2065万-2.36%-1.12
06/09918920914915-0.33%55,700254億395万-2.14%-1.12
06/08916918915918+0.11%50,100254億8724万-1.82%-1.12
06/07918921915917-0.11%57,300254億5947万-1.93%-1.12
06/04921926918918-0.43%135,100254億8724万-2.03%-1.12
06/03925929920922-0.32%69,800255億9829万-1.81%-1.13
06/02932935925925-1.07%81,000256億8158万-1.39%-1.13
06/01945945934935-0.85%43,100259億5922万-0.32%-1.15
05/31947953942943-0.21%39,500261億8133万+0.53%-1.15
05/28935945935945+1.5%41,500262億3686万+0.75%-1.16
05/27944944931931-1.59%86,700258億4817万-0.64%-1.14
05/26945951943946+0.11%60,600262億6463万+0.96%-1.16
05/25944947940945+0.32%33,300262億3686万+0.85%-1.16
05/24946950940942-0.32%62,100261億5357万+0.64%-1.15
05/21950954945945-0.32%32,300262億3686万+1.07%-1.16
05/20959966948948-0.21%52,600263億2015万+1.39%-1.16
05/19955974948950-0.73%122,900263億7568万+1.71%-1.16
05/18934957934957+2.57%89,400265億7003万+2.57%-1.17
05/17939939926933+0.97%97,000259億370万+0.11%-1.14
05/14930932924924-0.32%101,900256億5382万-0.86%-1.13
05/13936940927927-1.49%84,500257億3711万-0.64%-1.14
05/12943945927941+0.43%116,100261億2581万+0.75%-1.15
05/11936950936937-0.32%87,600260億1475万+0.32%-1.15
05/10941946932940+0.64%127,300260億9804万+0.43%-1.15
05/07945946934934+0.21%77,900259億3146万-0.43%-1.14
05/06926957926932+0.87%200,100258億7593万-1.48%-1.14
04/30925934921924-0.11%153,400256億5382万-2.74%-1.13
04/28969969925925-4.34%173,100256億8158万-2.94%-1.13
04/27969974952967+2.22%76,700268億4767万+1.36%-1.18
04/26930975928946+3.28%189,000262億6463万-0.63%-1.16
04/23921931916916-0.54%90,900254億3171万-3.68%-1.12
04/22927933920921-0.43%38,000255億7053万-3.36%-1.13
04/21938938921925-1.39%75,600256億8158万-2.94%-1.13
04/20936942931938-0.11%82,200260億4251万-1.99%-1.15
04/19932948932939+0.75%70,800260億7028万-2.9%-1.15
04/16935944930932+0.22%43,300258億7593万-4.61%-1.14
04/15925937925930+0.22%33,200258億2040万-5.87%-1.14
04/14926933922928+0.32%47,800257億6488万-6.92%-1.14
04/13925934925925-0.54%49,300256億8158万-8.05%-1.13
04/12927933925930+0.32%44,700258億2040万-8.1%-1.14
04/09927930921927+0.22%56,700257億3711万-8.85%-1.14
04/08926932925925-0.96%134,700256億8158万-9.58%-1.13
04/07935935923934+0.21%75,800259億3146万-9.23%-1.14
04/06948948927932-1.06%82,100258億7593万-9.95%-1.14
04/05958959929942-0.63%183,600261億5357万-9.51%-1.15
04/02960965937948-1.15%114,700263億2015万-9.97%-1.16
04/01974974940959-1.84%272,900266億2556万-9.87%-1.17
03/319851,024977977-2.1%154,000271億2531万-9.12%-1.2
03/301,0111,045990998-10.81%544,600277億835万-8.02%-1.22
03/291,0541,1611,0351,119+8.43%976,400310億6778万+2.19%-1.37
03/261,0101,0419911,032+1.28%545,000286億5232万-6.18%-1.26
03/259401,0309371,019+9.33%755,600282億9139万-7.95%-1.25
03/24928940920932+0.76%285,400258億7593万-16.49%-1.14
03/23927946918925-0.54%549,700256億8158万-17.92%-1.13
03/22918949918930-1.69%407,400258億2040万-18.35%-1.14
03/19949972929946+0.75%385,600262億6463万-17.81%-1.16
03/181,0261,026938939-8.57%764,100260億7028万-19.33%-1.15
03/179521,0279501,027-12.74%633,200285億1350万-12.82%-1.26
03/161,1851,1911,1631,177-1.42%783,400326億7808万-0.93%-1.44
03/151,2011,2111,1781,194-0.33%419,700331億5007万0%-1.46
03/121,1501,2041,1491,198+3.81%730,600332億6112万+0.25%-1.47
03/111,1501,1691,1201,154-0.43%338,500320億3951万-3.51%-1.41
03/101,0741,1771,0651,159+6.82%633,900321億7833万-3.34%-1.42
03/091,0671,1301,0601,085+3.33%513,000301億2380万-9.66%-1.33
03/081,0811,0841,0471,050-2.33%382,900291億5207万-12.86%-1.29
03/051,0531,0791,0451,075-0.37%349,900298億4617万-11.3%-1.32
03/049781,0829781,079-0.37%821,600299億5722万-10.97%-1.32
03/031,0941,0941,0541,083-0.55%256,900300億6828万-10.27%-1.33
03/021,0471,1341,0141,089-11.25%1,382,400302億3486万-9.1%-1.33
03/011,2301,2311,2201,227-0.08%121,600340億6628万+3.2%-1.5
02/261,2261,2441,2241,228-0.16%200,400340億9404万+4.51%-1.5

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
2007年
4月期
34,100
341,000
5/8
5,610
56,100
4/24
21,890
2,189
9/22
--+21.53%
6/4
-40.07%
9/25
2008年
4月期
8,600
86,000
6/6
2,045
20,450
3/19
6,080
608
12/26
--+39.15%
12/25
-38%
9/20
2009年
4月期
3,200
32,000
5/19
475
4,750
3/23
18,120
1,812
4/30
--+78.94%
5/8
-37.67%
3/4
2010年
4月期
1,998
19,980
4/13
621
6,210
11/20
48,660
4,866
4/28
338億9281万105億3425万+81.65%
4/13
-39.44%
5/21
2011年
4月期
1,040
10,400
5/11
355
3,550
11/8
43,020
4,302
6/3
176億4190万60億2199万+50.45%
12/1
-22.13%
4/4
2012年
4月期
1,132
11,320
6/20
241
2,408
4/12

2,407
4/11
1,573,580
157,358
8/17
192億253万40億8308万+97.02%
6/17
-31.8%
9/26
2013年
3月期
651
6,510
4/24
189
1,885
6/5
1,972,970
197,297
4/18
110億4315万31億9759万+82.77%
6/29
-21.97%
7/25
2014年
3月期
1,019
10,190
5/21
351
3,505
6/27
5,950,000
11/15
172億8567万59億4566万+46.03%
10/28
-30.31%
2/4
2015年
3月期
807
9/3
435
5/19
4,026,500
5/9
223億1264万119億1068万+37.91%
9/3
-19.74%
10/14
2016年
3月期
701
5/25
396
8/25
3,251,900
11/30
193億8186万109億4895万+31.84%
12/2
-26.82%
8/25
2017年
3月期
535
4/1
326
11/9
964,700
12/19
148億2397万90億1483万+17.28%
12/19
-14.81%
5/16
2018年
3月期
610
3/6

3/5
353
4/17

4/13
5,589,700
5/26
168億6825万97億6146万+21.66%
5/25
-10.71%
2/15
2019年
3月期
592
5/11
287
12/25
855,400
1/31
163億7050万79億6823万+10.06%
2/4
-17.48%
12/25
2020年
3月期
413
12/5
211
3/23

3/17
457,400
7/11
114億6648万58億5817万+9.4%
11/6
-30.7%
3/13
2021年
3月期
1,363
2/5
218
4/22
2,856,000
11/10
378億4216万60億5252万+76.91%
11/19
-19.33%
3/18
最新968
2021/7/21
200,000268億7543万+0.41%
964

年間値上がり率

2005/12/30 vs 2004/12/30
-48%(0.52倍)
2006/12/29 vs 2005/12/30
-80%(0.2倍)
2007/12/28 vs 2006/12/29
-55%(0.45倍)
2008/12/29 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/29
-59%(0.41倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-60%(0.4倍)
2012/12/28 vs 2011/12/30
-24%(0.76倍)
2013/12/30 vs 2012/12/28
238%(3.38倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-30%(0.7倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
99%(1.99倍)
2021/07/21 vs 2020/12/30
25%(1.25倍)
過去安値
189円(2012/06/05)
414%(5.14倍)
968円(7/21)