3802 エコミック

3802
2021/04/30
時価
21億円
PER 予
21.96倍
2010年以降
赤字-6.36倍
(2010-2020年)
PBR
2.17倍
2010年以降
0.08-0.48倍
(2010-2020年)
配当 予
0.89%
ROE 予
9.89%
ROA 予
7.58%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
558
始値
558
高値
559
安値
551
終値 +0.18%
559
出来高 +76.92%
2,300

乖離率

株価(5日)
移動平均値
+0.72%
555
株価(25日)
移動平均値
+1.64%
550
出来高(5日)
移動平均値
-6.5%
2,460

2020/12/04~2021/04/30

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
04/30558559551559+0.18%2,30021億854万+1.64%21.962.17
04/28555558554558+0.54%1,30021億477万+4.49%21.922.17
04/27552556535555+0.36%3,90020億9346万+7.35%21.812.16
04/26555555545553+0.36%2,70020億8591万+10.6%21.732.15
04/23546551545551+0.73%2,10020億7837万+13.84%21.652.14
04/22534547529547+2.43%3,70020億6328万+17.13%21.492.12
04/21536538505534-0.74%12,40020億848万+18.4%20.982.07
04/20548549537538-1.65%2,50020億2352万+23.68%21.142.09
04/19543550531547-0.73%6,10020億5737万+30.55%21.492.12
04/16567567548551-1.78%4,10020億7242万+36.72%21.652.14
04/155515615505610%2,10021億1003万+44.96%22.042.18
04/14565568550561+0.18%3,70021億1003万+51.62%22.042.18
04/13558561558560+1.45%2,10021億627万+58.64%222.18
04/12563563552552-1.95%2,20020億7618万+64.29%21.692.14
04/095645645565630%1,50021億1755万+75.94%22.122.19
04/08568573559563-0.88%2,90021億1755万+86.42%22.122.19
04/07573585567568-0.7%3,60021億3636万+99.3%22.322.21
04/06579584559572+2.33%6,90021億5140万+114.23%22.472.22
04/05572587559559-2.95%6,20021億251万+124.5%21.962.17
04/02577579550576+0.52%6,10021億6645万+148.28%22.632.24
04/01602602571573-4.34%13,30021億5516万+166.51%22.512.23
04/01株式分割 1→2
03/31588599580599+1.53%7,30022億5295万+204.06%23.542.33
03/30570590570590+2.08%7,90044億3821万+229.61%23.182.29
03/29575580575578+101.75%14,00043億4794万+259.01%45.424.49
03/26285287285287+101.23%13,20043億1033万+100.35%45.034.45
03/25142142139142+2.61%20,00021億4200万+3.92%44.754.42
03/24141142139139-1.77%37,60020億8746万+1.28%43.614.31
03/23143143140141-0.96%21,60021億2507万+2.36%44.44.39
03/22142143142143-0.17%25,60021億4576万+3.35%44.834.43
03/19143143141143+0.44%29,60021億4952万+3.53%44.914.44
03/18140143139142+2.06%31,20021億4012万+3.08%44.714.42
03/17140140138139+1.36%20,80020億9686万+1%43.814.33
03/16140140137138-1.43%16,80020億6866万-0.36%43.224.27
03/15138140136140+1.18%20,00020億9874万+1.09%43.854.33
03/12141141133138-2.04%71,20020億7430万-0.09%43.344.28
03/11138141138141+0.63%27,20021億1755万+1.99%44.244.37
03/10143143139140-0.89%43,20021億439万+2.1%43.974.35
03/09134141132141-0.09%219,20021億2319万+3.77%44.364.39
03/08123141122141+15.31%71,20021億2507万+3.86%44.44.39
03/05125127122123-2.97%52,00018億4298万-9.26%38.513.81
03/04128128125126-1.94%42,40018億9940万-6.48%39.683.92
03/03133133128129-1.44%24,80019億3701万-4.63%40.474
03/02133134131131+0.77%17,60019億6522万-3.24%41.064.06
03/01135135129130-3.53%57,60019億5018万-3.26%40.744.03
02/26136140134134-1.56%46,40020億2164万+0.28%42.244.18
02/25143143135137-2.24%57,60020億5361万+2.63%42.914.24
02/24148148139140-2.87%84,00021億63万+5.78%43.894.34
02/22143147139144+2.5%150,40021億6269万+9.73%45.184.47
02/19141141134140+2.19%36,00021億1003万+7.88%44.084.36
02/18139140132137-2.75%100,80020億6489万+6.4%43.144.26
02/17141143138141-1.22%54,40021億2319万+10.25%44.364.39
02/16150150141143-3.3%45,60021億4952万+12.5%44.914.44
02/151521521461480%48,00022億2286万+17.26%46.444.59
02/12152152144148-2.72%123,20022億2286万+18.2%46.444.59
02/10139152138152+10.35%150,40022億8492万+23.48%47.744.72
02/09136138135138+0.18%61,60020億7054万+12.81%43.264.28
02/08137139135137+0.46%105,60020億6677万+13.53%43.184.27
02/05136147135137-4.37%430,40020億5737万+13.96%42.984.25
02/04125143125143+15.09%126,40021億5140万+20.17%44.954.44
02/03124125123124+1.02%15,20018億6931万+5.3%39.063.86
02/02125126121123+1.13%27,20018億5051万+5.13%38.663.82
02/01122124119122-0.71%23,20018億2982万+3.95%38.233.78
01/29126126120123-1.01%48,00018億4298万+5.6%38.513.81
01/28128128124124-2.08%96,80018億6179万+6.68%38.93.85
01/27133142123126+2.22%494,40019億128万+9.89%39.723.93
01/26126132121124+0.1%104,80018億5991万+8.44%38.863.84
01/25118124118124+4.88%56,80018億5803万+8.33%38.823.84
01/22116119116118+1.29%29,60017億7152万+3.29%37.013.66
01/21116118116116+0.43%31,20017億4895万+2.88%36.543.61
01/20118118116116+1.09%20,80017億4143万+2.43%36.383.6
01/19116123115115-0.33%124,80017億2262万+1.33%35.993.56
01/18115116113115+0.55%12,00017億2827万+1.66%36.113.57
01/15115116112114-1.19%50,40017億1886万+2.01%35.913.55
01/14116117116116-1.39%15,20017億3955万+3.24%36.343.59
01/13117119116117+1.19%24,00017億6400万+4.69%36.853.64
01/12116118116116+0.32%23,20017億4331万+3.46%36.423.6
01/08116117115116+0.33%60,80017億3767万+3.13%36.33.59
01/07114118114115-0.54%47,20017億3203万+2.79%36.193.58
01/06116116115116+0.76%39,20017億4143万+3.35%36.383.6
01/05115117115115-1.61%19,20017億2827万+2.57%36.113.57
01/04118118113117-1.06%48,00017億5648万+4.24%36.73.63
2020
12/30113118112118+4.08%48,80017億7528万+5.36%37.091.83
12/29113114111113+3.78%11,20017億570万+2.14%35.641.76
12/28110111109109+1.04%40,80016億4364万-2.46%34.341.69
12/25107110107108+0.35%48,00016億2671万-3.46%33.991.68
12/24108110108108+0.23%32,00016億2107万-3.79%33.871.67
12/23107109107108+0.58%32,00016億1731万-4.87%33.791.67
12/22111113107107-4.04%106,40016億791万-5.42%33.591.66
12/21113113110111-1%37,60016億7561万-2.3%35.011.73
12/18115115112113-0.11%46,40016億9254万-2.17%35.361.74
12/17114114112113+0.33%59,20016億9442万-2.07%35.41.74
12/16115115112112+0.34%45,60016億8877万-3.23%35.281.74
12/15112113111112-0.44%29,60016億8313万-4.38%35.171.73
12/14110114110112+2.04%52,80016億9065万-4.77%35.321.74
12/11108110108110+0.69%32,00016億5680万-7.46%34.621.71
12/10108112108109+1.27%65,60016億4552万-8.85%34.381.69
12/09109110108108-1.14%40,80016億2483万-10.74%33.951.67
12/08109110109109-0.34%29,60016億4364万-10.45%34.341.69
12/07110111109110+1.39%84,00016億4928万-10.87%34.461.7
12/04115116108108-6.69%124,00016億2671万-12.8%33.991.68

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
3月期
197
630,000
4/7
38
123,000
6/2
4,483,200
1,401
4/7
--+30.3%
9/28
-35.39%
5/16
2008年
3月期
63
203,000
4/10
30
95,000
3/13
147,200
46
9/12
--+13.93%
10/10
-25.6%
1/22
2009年
3月期
34
110,000
4/9

110,000
4/8
23
73,000
11/20
121,600
38
1/8
--+21.39%
1/26
-11.83%
4/10

4/9
2010年
3月期
34
109,000
1/29

109,000
1/20

他4件
25
79,000
4/10

79,000
4/9
115,200
36
12/16
--+11.61%
7/31
-29.44%
10/19

10/18
2011年
3月期
32
100,000
3/31

100,000
3/30

他3件
22
69,700
12/16
80,000
25
10/20
8565万5853万+25%
3/3

3/1

2/17
-15.87%
12/16
2012年
3月期
35
112,000
7/29

112,000
7/20
26
84,000
5/25
28,800
9
5/18
9405万7053万+10.89%
2/29

2/27
-16.99%
10/22

10/16
2013年
3月期
34
110,000
5/2

110,000
4/27
25
80,500
11/27
38,400
12
3/22
9237万6759万+91.29%
5/13
-16.15%
11/27
2014年
3月期
66
210,000
10/8
28
92,000
4/24

91,100
4/11
454,400
142
10/8
1億7634万7650万+43.29%
10/8
-22.62%
4/28
2015年
3月期
49
780
6/17
33
521
4/30

520
4/28
51,200
3,200
3/16
6億2072万4億1461万+21.79%
3/16
-9.23%
8/8
2016年
3月期
68
1,087
7/28
40
632
4/20
136,000
8,500
7/28
8億6503万5億294万+24.73%
7/27
-11.15%
8/24
2017年
3月期
106
1,690
3/27
51
825
9/1

825
6/28

他3件
166,400
10,400
1/19
13億4693万6億5653万+31.84%
1/19
-9.43%
9/1
2018年
3月期
169
1,350
11/8
91
732
8/8

730
4/7
119,200
14,900
11/8
21億6270万11億7266万+28.76%
11/7
-10.22%
2/6
2019年
3月期
116
925
9/25
85
685
3/14

685
3/13

他2件
37,600
4,700
9/26
14億8351万10億9983万+16.32%
5/23
-15.44%
12/26
2020年
3月期
129
1,034
5/24
75
602
3/13
210,400
26,300
5/24
16億6019万9億6657万+20.92%
4/10
-25.36%
3/13
最新559
2021/4/30
2,30021億854万+1.64%
550

年間値上がり率

2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
-32%(0.68倍)
2011/12/14 vs 2010/12/30
27%(1.27倍)
2012/12/28 vs 2011/12/14
0%(1倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
53%(1.53倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/27 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/27
9%(1.09倍)
2021/04/30 vs 2020/12/30
374%(4.74倍)
過去安値
22円(2010/12/16)
2466%(25.66倍)
559円(4/30)