3758 アエリア

3758
2021/09/24
時価
106億円
PER 予
16.54倍
2009年以降
赤字-30.11倍
(2009-2020年)
PBR
1.14倍
2009年以降
0.37-5.48倍
(2009-2020年)
配当
1.11%
ROE 予
6.89%
ROA 予
3.22%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
442
始値
449
高値
454
安値
445
終値 +1.81%
450
出来高 +40.99%
79,800

乖離率

株価(5日)
移動平均値
+0.22%
449
株価(25日)
移動平均値
-3.23%
465
出来高(5日)
移動平均値
-2.04%
81,460

2021/04/27~2021/09/24

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
09/24449454445450+1.81%79,800106億4224万-3.23%16.541.14
09/22451451441442-1.56%56,600104億5304万-4.95%16.241.12
09/21447450440449-0.22%74,600106億1859万-3.44%16.51.14
09/17452457450450-0.66%61,900106億4224万-3.23%16.541.14
09/16468468451453-3.62%134,400107億1319万-2.58%16.651.15
09/15468471465470+0.43%48,900111億1523万+1.08%17.271.19
09/14470474465468-0.43%65,800110億6793万+0.65%17.21.19
09/13465472463470+1.08%46,000111億1523万+1.08%17.271.19
09/104654674624650%49,600109億9698万+0.22%17.091.18
09/09473475465465-2.11%53,100109億9698万+0.43%17.091.18
09/084714774654750%134,800112億3347万+2.81%17.461.2
09/07483486473475-1.45%58,000112億3347万+2.81%17.461.2
09/06480483476482+1.26%52,700113億9902万+4.56%17.711.22
09/03481482474476-1.24%68,400112億5712万+3.48%17.491.21
09/02485487482482-0.41%47,200113億9902万+5.01%17.711.22
09/01485486478484+0.41%74,700114億4632万+5.68%17.791.23
08/31485485475482+0.42%51,000113億9902万+5.24%17.711.22
08/30476487476480+1.69%115,500113億5172万+5.03%17.641.22
08/27480480465472-1.05%68,700111億6253万+3.28%17.351.2
08/26479488468477+4.15%209,600112億8077万+4.61%17.531.21
08/25453460453458+0.88%39,700108億3143万+0.44%16.831.16
08/24450459450454+1.11%35,700107億3684万-0.87%16.691.15
08/23442453442449+1.35%32,400106億1859万-2.18%16.51.14
08/20448449437443-0.45%65,800104億7669万-3.7%16.281.12
08/19456457445445-2.41%38,000105億2399万-3.68%16.351.13
08/18442459442456+3.64%116,000107億8413万-1.51%16.761.16
08/17445463440440-1.35%95,300104億574万-5.17%16.171.11
08/16463463442446-2.41%152,300105億4764万-4.09%16.391.13
08/13457467457457-0.65%69,000108億778万-2.14%16.81.16
08/12466468460460-2.34%40,700108億7873万-1.71%16.911.17
08/11456473455471+3.29%86,600111億3888万+0.21%17.311.19
08/10449458446456+1.11%37,800107億8413万-3.18%16.761.16
08/06450453445451+1.12%27,800106億6589万-4.65%16.581.14
08/05442453442446+0.45%44,700105億4764万-6.11%16.391.13
08/04460460443444-1.77%87,800105億34万-6.92%16.321.13
08/03462464451452-1.95%32,100106億8954万-5.83%16.611.15
08/02450461450461+2.44%21,000109億238万-4.36%16.941.17
07/30459460446450-1.75%149,800106億4224万-7.02%16.541.14
07/29461464458458-0.22%31,900108億3143万-5.76%16.831.16
07/28468469457459-2.75%93,900108億5508万-5.94%16.871.16
07/27466472466472+1.07%29,100111億6253万-3.67%17.351.2
07/26474476467467-0.64%86,600110億4428万-4.89%17.161.18
07/21470474467470+0.64%37,400111億1523万-4.67%17.271.19
07/20473475462467-2.71%132,300110億4428万-5.85%17.161.18
07/19480488476480-1.64%76,100113億5172万-3.81%17.641.22
07/16481490476488+1.46%63,100115億4092万-2.59%17.941.24
07/15484485480481-0.41%38,100113億7537万-4.37%17.681.22
07/14485489482483-1.43%54,100114億2267万-4.36%17.751.22
07/13480494480490+2.3%103,000115億8821万-3.35%18.011.24
07/12482488476479+0.42%107,300113億2807万-5.89%17.61.21
07/09458481458477+1.49%134,200112億8077万-6.84%17.531.21
07/08483487467470-2.69%127,200111億1523万-8.56%17.271.19
07/07490493483483-1.63%67,100114億2267万-6.58%17.751.22
07/06498503488491-1.21%78,700116億1186万-5.58%18.051.24
07/05503504494497-1.19%64,800117億5376万-4.79%18.271.26
07/02499506496503+1%59,000118億9566万-4.19%18.491.27
07/01497499494498+0.2%28,700117億7741万-5.68%18.31.26
06/30512512497497-1.58%130,400117億5376万-6.4%18.271.26
06/29513513504505-1.75%67,700119億4296万-5.61%18.561.27
06/28513519510514+1.18%60,400121億5580万-4.28%18.891.3
06/255095135065080%61,900120億1390万-5.93%18.671.28
06/245095115045080%61,300120億1390万-6.45%18.671.28
06/23506513501508+0.79%97,000120億1390万-6.79%18.671.28
06/22510512502504+0.6%74,700119億1931万-8.03%18.521.27
06/21495503487501-0.6%195,400118億4836万-8.91%18.411.26
06/18525525503504-4.18%212,300119億1931万-8.7%18.521.27
06/17532532523526-1.87%124,700124億3959万-5.23%19.331.33
06/16539540531536-0.19%86,900126億7609万-3.6%19.71.35
06/15531541531537+1.13%93,600126億9974万-3.76%19.741.36
06/14536537527531-0.56%68,700125億5784万-5.18%19.521.34
06/11540541531534-1.48%53,200126億2879万-5.15%19.631.35
06/10535543530542+1.12%64,800128億1798万-4.24%19.921.37
06/09543550532536-1.11%115,800126億7609万-5.8%19.71.35
06/085395485345420%94,100128億1798万-5.24%19.921.37
06/07534543530542+2.07%72,900128億1798万-5.74%19.921.37
06/04551551525531-2.93%138,500125億5784万-8.13%19.521.34
06/03551555545547-0.91%100,600129億3623万-6.17%20.11.38
06/02560560549552-1.25%111,100130億5448万-5.8%20.291.39
06/01566566554559-1.24%71,400132億2003万-5.09%20.541.41
05/31577577558566-1.22%50,100133億8557万-4.07%20.81.43
05/28585585568573-1.55%92,800135億5112万-3.37%21.061.45
05/275825855755820%55,100137億6396万-2.51%21.391.47
05/26571583571582+1.93%44,400137億6396万-3.16%21.391.47
05/255765795675710%92,100135億382万-5.15%20.991.44
05/24581581565571-1.72%64,700135億382万-5.46%20.991.44
05/21576584572581+1.75%69,000137億4031万-4.13%21.351.47
05/20567574566571+0.71%50,500135億382万-5.93%20.991.44
05/19558574558567+0.89%78,700134億922万-6.74%20.841.43
05/18542575542562+2%101,900132億9097万-7.72%20.651.42
05/17583592536551-3.84%188,500130億3083万-9.67%20.251.39
05/14565573559573+2.32%124,500135億5112万-6.37%21.061.45
05/13575579559560-3.95%149,400132億4367万-8.79%20.581.41
05/12604608576583-3.16%196,500137億8761万-5.05%21.431.47
05/11600614598602-0.33%132,400142億3695万-2.11%22.131.52
05/10604614596604-0.33%118,100142億8425万-1.95%22.21.52
05/07603609599606-1.14%105,300143億3155万-1.14%22.271.53
05/06620622604613-0.16%160,500144億9709万+0.49%22.531.55
04/30605614591614+0.49%237,600145億2074万+1.15%22.571.55
04/28615620603611-1.77%239,000144億4980万+1.33%22.461.54
04/27640649617622-3.57%186,500147億994万+3.67%22.861.57

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
12月期
1,630
326,000
1/22
710
142,000
9/25
531,400
2,657
5/11
--+29.26%
10/9
-22.01%
3/5
2008年
12月期
865
173,000
2/29
168
33,600
10/10
368,400
1,842
6/2
--+31.34%
12/15
-42.06%
10/10
2009年
12月期
358
71,500
11/9
194
38,850
5/19
92,200
461
8/25
--+28.51%
8/12
-15.9%
2/24
2010年
12月期
815
163,000
4/16
259
51,700
2/12
450,200
2,251
4/9
110億6802万35億1053万+49.06%
4/9
-25.36%
8/17
2011年
12月期
695
138,900
2/23
288
57,600
11/14
195,600
978
2/23
94億3158万39億1115万+40.27%
2/23
-33.6%
3/17
2012年
12月期
425
84,800
2/23

84,900
2/22
260
52,000
6/5

52,000
6/4
36,800
184
1/11
57億6487万35億3090万+27.35%
6/18
-15.87%
6/4
2013年
12月期
1,485
296,900
5/1
349
69,700
1/4
1,167,200
583,600
12/5
201億6010万47億3276万+164.15%
5/1
-38.99%
6/7
2014年
12月期
1,250
2,500
1/23
506
1,012
10/15
1,381,800
690,900
1/23
132億4800万53億6279万+76.87%
2/6
-20.74%
10/14
2015年
12月期
1,695
3,390
2/9
413
825
12/24
2,673,000
1,336,500
2/12
180億2191万62億1195万+97.32%
2/9
-28.54%
1/21
2016年
12月期
990
1,980
9/6
286
571
2/12
13,710,600
6,855,300
9/2
149億870万42億9942万+109.86%
9/6
-24.54%
2/12
2017年
12月期
3,730
7/4
672
1,344
1/18
14,334,400
7,167,200
2/7
615億7864万101億1984万+98.94%
2/10
-31.29%
8/7
2018年
12月期
2,312
1/24
421
12/25
6,645,600
2/16
444億4638万99億5640万+18.81%
2/4
-29.34%
8/21
2019年
12月期
1,347
9/27
450
1/4
7,810,800
8/15
318億5577万106億4224万+29.38%
6/11
-16.09%
11/19
2020年
12月期
952
1/6
416
12/29

12/28
3,098,700
5/26
225億1425万98億3816万+28.72%
1/25
-35.29%
3/13
最新450
2021/9/24
79,800106億4224万-3.23%
465

年間値上がり率

2005/12/30 vs 2004/12/30
123%(2.23倍)
2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
34%(1.34倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
-8%(0.92倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
43%(1.43倍)
2017/12/29 vs 2016/12/30
111%(2.11倍)
2018/12/28 vs 2017/12/29
-68%(0.32倍)
2019/12/30 vs 2018/12/28
98%(1.98倍)
2020/12/30 vs 2019/12/30
-54%(0.46倍)
2021/09/24 vs 2020/12/30
4%(1.04倍)
過去安値
168円(2008/10/10)
168%(2.68倍)
450円(9/24)