3770 ザッパラス

3770
2025/05/21
時価
40億円
PER
21.04倍
2010年以降
赤字-55.81倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.48-5.35倍
(2010-2024年)
配当 予
1.31%
ROE
2.88%
ROA
2.62%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
384
始値
384
高値
387
安値
381
終値 -0.78%
381
出来高 -34.48%
5,700

乖離率

株価(5日)
移動平均値
+0.79%
378
株価(25日)
移動平均値
+1.06%
377
出来高(5日)
移動平均値
-6.25%
6,080

2024/12/18~2025/05/21

  • 20
  • 50
  • 100

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
2025
05/21384387381381-0.78%5,70040億9155万+1.06%-0.58
05/20374385374384+2.67%8,70041億2377万+2.13%-0.59
05/19374379374374-0.27%3,40040億1638万0%-0.57
05/16378378375375-0.79%4,50040億2712万+0.54%-0.58
05/15377379374378+0.27%8,10040億5934万+1.89%-0.58
05/14380380376377-0.79%5,10040億4860万+2.17%-0.58
05/13378385378380+0.8%8,00040億8082万+3.26%-0.58
05/123823883773770%7,60040億4860万+2.45%-0.58
05/09377381377377+0.27%2,50040億4860万+2.17%-0.58
05/08375380375376-1.57%4,30040億3786万+1.9%-0.58
05/07374385372382+2.96%16,70041億229万+3.8%-0.59
05/02378385365371-1.07%51,10039億8416万+1.09%-0.57
05/01403403369375-7.18%116,60040億2712万+2.46%-0.58
04/30457457400404-12.17%154,30043億3855万+10.68%22.380.62
04/28389460379460+12.2%239,60062億7946万+26.37%25.480.71
04/25400421399410-1.2%22,10055億9691万+14.21%22.710.63
04/24429429397415+0.24%73,30056億6516万+16.57%22.990.64
04/23349414349414+18.97%255,90056億5151万+16.95%22.930.64
04/22365374342348-0.29%92,00047億5054万-0.85%19.280.53
04/21352374342349-1.13%57,70047億6419万-0.29%19.330.54
04/18342353342353+3.22%2,40048億1880万+0.86%19.560.54
04/17342344341342-0.87%2,80046億6864万-2.56%18.950.52
04/16348349344345-1.15%2,60047億959万-1.71%19.110.53
04/15340351340349+2.65%5,80047億6419万-0.85%19.330.54
04/14343347340340-1.73%8,10046億4134万-3.68%18.840.52
04/11343350337346+0.29%32,20047億2324万-1.98%19.170.53
04/10354362341345+2.99%15,10047億959万-2.54%19.110.53
04/09335338325335+1.52%12,70045億7308万-5.37%18.560.51
04/08337347330330+0.61%28,20045億483万-6.78%18.280.51
04/07332340325328-7.87%21,10044億7752万-7.61%18.170.5
04/04364369351356-6.07%16,00048億5975万0%19.720.55
04/03384384368379-2.82%30,70051億7372万+6.76%210.58
04/02381400365390+3.72%59,50053億2389万+10.17%21.610.6
04/01379379361376+5.92%69,70051億3277万+6.52%20.830.58
03/31364370351355-2.74%32,30048億4610万+0.85%19.670.54
03/28356365349365+3.69%26,40049億8261万+3.99%20.220.56
03/27352352349352+0.28%5,20048億515万+0.28%19.50.54
03/26357360350351-1.4%9,70047億9150万0%19.440.54
03/25350356348356+1.71%31,40048億5975万+1.42%19.720.55
03/24347350346350+2.04%9,80047億7785万-0.28%19.390.54
03/213423463423430%5,30046億8229万-2%190.53
03/19341344341343+0.59%1,40046億8229万-2%190.53
03/183423453413410%2,90046億5499万-2.29%18.890.52
03/17344344341341-1.16%9,90046億5499万-2.01%18.890.52
03/14348353340345-4.43%29,20047億959万-0.58%19.110.53
03/13361365354361+0.28%29,90049億2801万+4.34%200.55
03/12361365357360-0.28%3,90049億1436万+4.35%19.940.55
03/11358364356361-1.1%8,60049億2801万+5.25%200.55
03/10363367358365+1.96%24,70049億8261万+7.04%20.220.56
03/07352362349358-0.28%15,10048億8705万+5.6%19.830.55
03/06353365350359+3.76%36,00049億70万+5.9%19.890.55
03/05353355342346-0.57%17,60047億2324万+2.37%19.170.53
03/04349350346348+0.29%3,80047億5054万+2.96%19.280.53
03/033503533453470%6,80047億3689万+2.66%19.220.53
02/28345349342347-0.29%4,00047億3689万+2.66%19.220.53
02/27348349344348-0.29%70047億5054万+2.96%19.280.53
02/26350350344349-0.29%1,70047億6419万+3.25%19.330.54
02/25345350345350+0.29%1,50047億7785万+3.55%19.390.54
02/21348349340349-0.85%9,30047億6419万+3.25%19.330.54
02/20351354346352+2.03%12,10048億515万+4.14%19.50.54
02/19353353344345-3.9%18,70047億959万+2.07%19.110.53
02/18360360345359+0.84%20,50049億70万+6.21%19.890.55
02/17352363352356+1.14%22,30048億5975万+5.64%19.720.55
02/14339352336352+6.34%29,90048億515万+4.45%19.50.54
02/13326334326331+1.22%6,00045億1848万-1.78%18.340.51
02/12326330326327+0.31%4,40044億6387万-3.54%18.110.5
02/10321327318326+0.62%10,80044億5022万-4.12%18.060.5
02/07321324313324+0.93%10,00044億2292万-4.99%17.950.5
02/06318321316321+0.94%4,20043億8197万-6.41%17.780.49
02/053193213183180%7,60043億4101万-7.56%17.620.49
02/04318322315318+0.63%10,20043億4101万-7.83%17.620.49
02/03323323313316-1.25%13,90043億1371万-8.93%17.510.48
01/31323324314320+1.91%62,10043億6832万-8.05%17.730.65
01/30343343314314-8.99%119,40042億8641万-10.29%17.390.64
01/29348349345345-1.15%5,30047億959万-1.99%19.110.7
01/283513513463490%3,10047億6419万-1.13%19.330.71
01/27348352343349+0.29%5,10047億6419万-1.13%19.330.71
01/24345351345348+1.16%4,10047億5054万-1.69%19.280.71
01/23350350342344-1.71%4,80046億9594万-3.1%19.060.7
01/22344350344350+2.04%1,90047億7785万-1.69%19.390.71
01/21345350342343-0.58%72,60046億8229万-4.46%190.7
01/20344349343345+0.29%15,40047億959万-4.7%19.110.7
01/17345347344344-0.58%9,20046億9594万-5.49%19.060.7
01/16348350346346-0.57%8,10047億2324万-5.72%19.170.71
01/15353354348348-1.42%5,00047億5054万-5.69%19.280.71
01/14350354349353+0.86%9,60048億1880万-4.59%19.560.72
01/10353355350350-0.85%6,70047億7785万-6.17%19.390.71
01/09354359353353-0.28%4,90048億1880万-5.87%19.560.72
01/08360360354354-1.67%8,20048億3245万-6.1%19.610.72
01/07355361355360+1.69%6,60049億1436万-5.01%19.940.73
01/06362362354354-2.21%10,20048億3245万-6.84%19.610.72
2024
12/30365365359362+0.56%8,20049億4166万-5.24%20.050.74
12/27355366355360+1.98%5,10049億1436万-6.01%19.940.73
12/26350357349353-1.12%35,70048億1880万-8.31%19.560.72
12/25352361352357+0.56%10,00048億7340万-7.51%19.780.73
12/24351358347355+1.14%13,80048億4610万-8.51%19.670.72
12/23356356344351-1.68%15,60047億9150万-9.77%19.440.72
12/20357364357357-1.65%7,10048億7340万-8.7%19.780.73
12/19357371354363-0.55%9,00049億5531万-7.4%20.110.74
12/18360365357365+1.39%14,90049億8261万-7.12%20.220.74

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
3,420
342,000
3/27
895
89,500
5/22
885,600
8,856
1/18
--+36.32%
1/21
-18.93%
5/12
2009年
4月期
3,330
333,000
9/1

333,000
8/20
1,665
166,500
10/10
1,644,100
16,441
6/9
--+22.88%
6/12
-34.59%
10/10
2010年
4月期
2,309
230,900
6/9
1,145
114,500
11/25
844,900
8,449
12/1
--+19.16%
12/4
-22.62%
5/25
2011年
4月期
1,480
148,000
6/23
803
80,300
3/15
485,000
4,850
6/23
197億5208万107億1683万+13.65%
6/23
-36.41%
3/15
2012年
4月期
1,134
113,400
5/12
660
66,000
11/24
334,500
3,345
4/24
151億3436万88億836万+14.23%
3/29
-21.64%
5/16
2013年
4月期
1,090
109,000
3/27
675
67,500
6/4
570,600
5,706
4/25
145億4714万90億855万+13.89%
1/21
-11.94%
5/27
2014年
4月期
993
99,300
5/10

99,300
5/9
664
2/4
1,000,200
10,002
7/24
132億5257万90億6426万+16.56%
7/24
-19.47%
6/14
2015年
4月期
718
5/2
560
12/17

12/12

他2件
224,500
6/16
97億5833万76億4456万+9.48%
1/29
-5.85%
5/20
2016年
4月期
646
6/12
351
2/12
282,800
3/7
88億1854万47億9150万+8.88%
3/7
-18.33%
8/25
2017年
4月期
591
3/13
353
9/21

9/20

他3件
914,500
3/13
80億6774万48億1880万+18.27%
3/13
-9.59%
6/24
2018年
4月期
550
6/21
377
3/23
949,300
9/13
75億805万51億4642万+9.02%
10/20
-14.21%
9/13
2019年
4月期
468
10/4
301
12/25
1,176,600
10/4
63億8866万41億895万+10.2%
3/4
-21.86%
12/25
2020年
4月期
434
1/16
239
3/13
571,600
8/26
59億2453万32億6258万+13.49%
9/26
-27%
3/13
2021年
4月期
643
4/27
332
5/1
1,727,600
4/27
87億7759万45億3213万+23.32%
4/26
-15.86%
1/29
2022年
4月期
641
11/11
416
4/27
1,431,400
11/11
87億5029万56億7881万+9.56%
11/16
-12.13%
1/28
2023年
4月期
438
5/6
300
9/26

9/22
238,600
9/27
59億7913万40億9530万+12.25%
10/14
-10.36%
1/18
2024年
4月期
535
3/14
331
5/31
465,500
7/12
73億328万45億1848万+22.01%
8/16
-12.8%
4/26
最新381
2025/5/21
5,70040億9155万+1.06%
377

年間値上がり率

2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
12%(1.12倍)
2008/12/30 vs 2007/12/28
27%(1.27倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
-8%(0.92倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/12/30 vs 2023/12/29
-24%(0.76倍)
2025/05/21 vs 2024/12/30
5%(1.05倍)
過去安値
239円(2020/03/13)
59%(1.59倍)
381円(5/21)