3790 日本オフィス・システム

3790
2015/07/22
時価
43億円
PER
16.34倍
2009年以降
赤字-39.7倍
(2009-2015年)
PBR
1.87倍
2009年以降
0.76-1.92倍
(2009-2015年)
配当
0.96%
ROE
11.68%
ROA
4.67%
資料
Link

株価チャート

株価

7/22

前日 (7/21)
2,089
始値
2,090
高値
2,090
安値
2,090
終値 +0.05%
2,090
出来高 +280%
1,900

乖離率

株価(5日)
移動平均値
+0.05%
2,089
株価(25日)
移動平均値
+0.1%
2,088
出来高(5日)
移動平均値
+187.88%
660

2015/01/15~2015/07/22

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
2015
07/222,0902,0902,0902,090+0.05%1,90043億7019万+0.1%16.341.87
07/212,0902,0902,0892,089-0.05%50043億6809万+0.05%16.331.87
07/172,0902,0902,0902,090+0.05%30043億7019万+0.14%16.341.87
07/152,0892,0892,0892,0890%30043億6809万+0.1%16.331.87
07/142,0892,0892,0892,0890%30043億6809万+0.1%16.331.87
07/102,0892,0892,0892,0890%40043億6809万+0.1%16.331.87
07/082,0892,0892,0892,0890%20043億6809万+0.1%16.331.87
07/072,0892,0892,0892,089+0.05%1,20043億6809万+0.1%16.331.87
07/062,0882,0882,0882,0880%10043億6600万+0.05%16.331.87
07/032,0882,0882,0882,0880%10043億6600万+0.1%16.331.87
07/022,0882,0882,0882,0880%20043億6600万+0.05%16.331.87
06/292,0882,0882,0882,0880%10043億6600万+0.1%16.331.87
06/262,0882,0882,0882,088-0.1%20043億6600万+0.1%16.331.87
06/252,0882,0902,0882,090+0.1%20043億7019万+0.19%16.341.87
06/242,0882,0882,0882,0880%2,30043億6600万+0.1%16.331.87
06/232,0882,0882,0882,0880%1,20043億6600万+0.1%16.331.87
06/222,0882,0882,0882,088+0.05%1,00043億6600万+0.14%16.331.87
06/192,0872,0872,0872,0870%1,50043億6391万+0.1%16.321.87
06/172,0872,0872,0872,087+0.05%2,10043億6391万+0.1%16.321.87
06/112,0862,0862,0862,0860%10043億6182万+0.05%16.311.87
06/102,0862,0862,0862,0860%10043億6182万+0.05%16.311.87
06/092,0862,0862,0862,086+0.05%20043億6182万+0.05%16.311.87
06/052,0852,0852,0852,0850%1,80043億5973万0%16.31.87
05/212,0852,0852,0852,0850%10043億5973万+0.05%16.31.87
05/192,0852,0852,0852,0850%20043億5973万+0.05%16.31.87
05/182,0852,0852,0852,0850%20043億5973万+0.05%16.31.87
05/152,0852,0852,0852,085-0.05%20043億5973万+0.05%16.31.87
05/142,0862,0862,0862,0860%10043億6182万+0.1%16.311.87
05/132,0862,0862,0862,0860%20043億6182万+0.1%16.311.87
05/082,0862,0862,0862,086+0.05%20043億6182万+0.14%16.311.87
05/072,0852,0852,0852,0850%10043億5973万+0.1%16.31.87
05/012,0842,0852,0842,085+0.05%1,30043億5973万+0.1%16.31.87
04/302,0842,0842,0842,0840%40043億5764万+0.05%16.31.87
04/242,0842,0842,0842,084-0.53%10043億5764万+0.1%16.31.87
04/232,0952,0952,0952,095+0.58%10043億8064万+0.58%16.381.88
04/212,0852,0852,0832,0830%20043億5555万0%16.291.87
04/162,0832,0832,0832,0830%1,00043億5555万-0.05%16.291.87
04/152,0832,0832,0832,0830%50043億5555万-0.05%16.291.87
04/142,0832,0832,0832,0830%20043億5555万-0.1%16.291.87
04/132,0842,0842,0832,0830%60043億5555万-0.1%16.291.87
04/102,0832,0832,0832,0830%10043億5555万-0.14%16.291.87
04/092,0832,0832,0832,083-0.1%20043億5555万-0.14%16.291.87
04/082,0852,0852,0852,085+0.1%10043億5973万-0.1%16.31.87
04/072,0832,0832,0832,0830%10043億5555万-0.19%16.291.87
04/062,0832,0832,0832,0830%1,60043億5555万-0.24%16.291.87
04/032,0832,0832,0832,083+0.05%10043億5555万-0.24%16.291.87
04/022,0822,0822,0822,082+0.05%10043億5346万-0.34%16.281.87
04/012,0812,0812,0812,0810%10043億5137万-0.38%16.271.87
03/312,0832,0832,0812,081-0.1%20043億5137万-0.43%16.271.87
03/302,0812,0832,0812,083+0.1%1,50043億5555万-0.33%16.291.87
03/272,0812,0812,0812,0810%10043億5137万-0.48%16.271.87
03/252,0812,0812,0812,081+0.05%50043億5137万-0.53%16.271.87
03/242,0812,0812,0802,0800%1,50043億4928万-0.57%16.261.86
03/232,0802,0802,0802,0800%30043億4928万-0.62%16.261.86
03/202,0802,0802,0802,080+0.05%20043億4928万-0.62%16.261.86
03/192,0812,0812,0792,0790%1,20043億4718万-0.72%16.261.86
03/182,0802,0802,0792,079-0.05%50043億4718万-0.76%16.261.86
03/172,0812,0822,0802,080-0.81%4,30043億4928万-0.72%16.261.86
03/162,0962,0972,0962,097+0.05%5,20043億8482万+0.05%16.41.88
03/132,0962,0962,0962,0960%1,40043億8273万0%16.391.88
03/122,0952,0962,0952,0960%2,50043億8273万+0.05%16.391.88
03/112,0962,0962,0962,0960%1,90043億8273万+0.82%16.391.88
03/102,0962,0962,0962,096-0.05%40043億8273万+1.75%16.391.88
03/092,0962,0972,0962,097+0.1%3,40043億8482万+2.69%16.41.88
03/062,0952,0952,0952,095-0.1%1,00043億8064万+3.51%16.381.88
03/052,0952,0972,0952,097+0.05%30043億8482万+4.59%16.41.88
03/042,0962,0962,0962,0960%1,80043億8273万+5.54%16.391.88
03/032,0962,0962,0962,0960%30043億8273万+6.61%16.391.88
03/022,0962,0962,0962,096-0.05%1,50043億8273万+7.65%16.391.88
02/272,0962,0972,0962,097+0.05%6,10043億8482万+8.82%16.41.88
02/262,0962,0962,0962,0960%1,10043億8273万+9.91%16.391.88
02/252,0962,0962,0962,0960%3,40043億8273万+11.02%16.391.88
02/242,0952,0962,0952,096+0.05%6,40043億8273万+12.21%16.391.88
02/232,0952,0952,0952,0950%2,50043億8064万+13.37%16.381.88
02/202,0952,0952,0952,095-0.05%3,80043億8064万+14.61%16.381.88
02/192,0952,0962,0952,0960%5,90043億8273万+15.87%16.391.88
02/182,0962,0962,0952,0960%8,10043億8273万+17.09%16.391.88
02/172,0952,0962,0952,0960%8,40043億8273万+18.49%16.391.88
02/162,0952,0962,0952,0960%12,80043億8273万+19.84%16.391.88
02/132,0952,0962,0952,0960%34,60043億8273万+21.09%16.391.88
02/122,0952,0962,0952,096+0.05%21,40043億8273万+22.5%16.391.88
02/102,0952,0952,0952,0950%13,20043億8064万+23.82%16.381.88
02/092,0952,0962,0952,0950%36,60043億8064万+25.15%16.381.88
02/062,0962,0972,0952,095+0.72%108,50043億8064万+26.51%16.381.88
02/052,0802,0802,0802,080+23.81%23,10043億4928万+27.06%16.261.86
02/041,6501,6801,6321,680+2.75%3,20035億1288万+3.7%13.141.51
02/031,6501,6501,6351,635-0.91%1,60034億1878万+1.11%12.781.47
02/021,6491,6501,6491,650+0.3%40034億5015万+1.91%12.91.48
01/301,6101,6491,6101,645+1.54%1,20034億3969万+1.67%12.861.47
01/291,6151,6201,6081,620+0.62%1,10033億8742万+0.06%12.671.45
01/281,6101,6101,6001,610+0.37%1,20033億6651万-0.56%12.591.44
01/271,6011,6091,6011,604-0.31%3,30033億5396万-0.87%12.541.44
01/261,6021,6091,6021,609+0.56%30033億6441万-0.56%12.581.44
01/231,6021,6021,5961,600-0.56%1,80033億4560万-1.17%12.511.43
01/221,6091,6091,5921,609-0.06%1,00033億6441万-0.62%12.581.44
01/211,6101,6101,6101,610-0.06%10033億6651万-0.56%12.591.44
01/201,6111,6111,6111,611+0.94%1,00033億6860万-0.43%12.61.44
01/191,6001,6001,5961,596+0.25%80033億3723万-1.36%12.481.43
01/161,6121,6121,5921,592-0.81%70033億2887万-1.67%12.451.43
01/151,6021,6051,5901,605-0.8%80033億5605万-0.86%12.551.44

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
12月期
1,994
4/18
753
10/31
13,200
12/10
--+26.33%
12/10
-29.36%
10/30
2009年
12月期
1,450
9/24
916
2/12
10,000
4/20
--+25.83%
3/25
-7.52%
3/6
2010年
12月期
1,400
12/20
930
7/6

6/15
17,800
4/20
29億2740万19億4463万+19.67%
12/20
-14.58%
1/14
2011年
12月期
1,380
11/18
875
3/15
9,600
4/20
28億8558万18億2962万+16.62%
11/18
-14.73%
3/15
2012年
12月期
1,345
4/19
1,157
7/30
8,800
4/20
28億1239万24億1928万+8.66%
10/24
-7.31%
6/12
2013年
12月期
1,303
1/17
1,144
12/18
10,200
4/19
27億2457万23億9210万+5.11%
1/10
-4.57%
12/25
2014年
3月期
1,275
1/14
1,166
2/4
4,200
3/26
26億6602万24億3810万+28.57%
4/30
-2.66%
3/26
2015年
3月期
2,097
3/16

3/9

他4件
1,203
4/11
108,500
2/6
43億8482万25億1547万+27.03%
2/5
-11.66%
8/8

年間値上がり率

2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/27 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/27
-39%(0.61倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/29 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/29
-4%(0.96倍)
2013/12/30 vs 2012/12/28
-6%(0.94倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)