3817 SRA HD

3817
2024/05/23
時価
617億円
PER 予
11.09倍
2010年以降
赤字-77.52倍
(2010-2024年)
PBR
1.75倍
2010年以降
0.56-2.43倍
(2010-2024年)
配当 予
4.19%
ROE 予
15.77%
ROA 予
9.72%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,055
始値
4,010
高値
4,050
安値
3,975
終値 -0.86%
4,020
出来高 -57.22%
8,000

乖離率

株価(5日)
移動平均値
-0.37%
4,035
株価(25日)
移動平均値
+1.44%
3,963
出来高(5日)
移動平均値
-48.59%
15,560

2023/12/25~2024/05/24

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
2024
05/244,0104,0503,9754,020-0.86%8,000612億6480万+1.44%111.73
05/233,9854,0603,9654,055+0.87%18,700617億9820万+2.37%11.091.75
05/224,0304,0403,9704,020+0.25%16,400612億6480万+1.46%111.73
05/214,0404,0904,0104,010-1.47%9,300611億1240万+1.19%10.971.73
05/203,9554,0753,9504,070+3.04%25,400620億2680万+2.57%11.141.76
05/173,9803,9803,9403,950-0.63%6,700601億9800万-0.3%10.811.7
05/164,0304,0303,9503,975-0.25%9,300605億7900万+0.35%10.881.71
05/154,0504,0753,9853,985-1.97%21,800607億3140万+0.66%10.91.72
05/144,0404,0754,0154,065+0.99%20,300619億5060万+2.81%11.121.75
05/134,0204,0253,9854,025+0.75%9,000613億4100万+2%11.011.74
05/104,0554,0603,9903,995-0.62%9,800608億8380万+1.42%10.931.72
05/093,9504,0253,9354,020+2.42%17,600612億6480万+2.19%111.73
05/083,9553,9703,9203,925-0.76%15,400598億1700万-0.15%10.741.69
05/073,9553,9603,9303,955+1.02%18,800602億7420万+0.56%10.821.71
05/023,9353,9353,8953,915-0.51%6,700596億6460万-0.43%10.711.69
05/013,9503,9503,8903,935-0.38%10,400599億6940万-0.08%10.771.7
04/303,8753,9503,8753,950+2.2%14,000601億9800万+0.18%10.811.7
04/263,8603,8753,8203,8650%26,200589億260万-2.05%10.571.67
04/253,9153,9153,8503,865-1.28%16,700589億260万-2.28%10.571.67
04/243,9153,9453,8853,915+1.03%13,700596億6460万-1.16%10.711.69
04/233,9253,9303,8703,875-0.77%9,000590億5500万-2.32%10.61.67
04/223,9253,9403,8753,905+0.26%19,900595億1220万-1.66%10.681.68
04/193,9603,9603,8503,895-1.64%20,100593億5980万-2.01%10.661.68
04/183,9253,9653,9253,960+0.89%16,200603億5040万-0.45%10.831.71
04/173,9853,9853,9153,925-0.88%17,700598億1700万-1.36%10.741.69
04/164,0654,0653,9303,960-3.06%23,300603億5040万-0.5%10.831.71
04/154,0604,1004,0404,085+0.62%16,400622億5540万+2.59%11.181.76
04/124,1004,1154,0454,060-1.34%17,500618億7440万+2.04%11.111.75
04/113,9604,1303,9404,115+4.84%67,100627億1260万+3.47%11.261.78
04/103,9453,9503,9253,925-0.38%11,900598億1700万-1.23%10.741.69
04/093,9203,9503,9103,940+0.51%5,600600億4560万-0.88%10.781.7
04/083,9103,9303,8953,920+1.42%12,600597億4080万-1.36%10.731.69
04/053,8303,8703,8203,865+0.39%15,000589億260万-2.72%10.571.67
04/043,8953,8953,8403,8500%23,400586億7400万-3.19%10.531.66
04/033,8703,8903,8403,850-0.77%23,600586億7400万-3.34%10.531.66
04/023,9303,9403,8603,880-1.27%23,800591億3120万-2.71%10.621.67
04/014,0204,0503,9153,930-1.38%34,100598億9320万-1.53%10.751.7
03/293,9453,9903,9303,985+1.14%12,200607億3140万-0.1%10.851.71
03/283,9103,9753,9053,940-2.6%25,400600億4560万-1.13%10.731.69
03/274,0804,0954,0304,045-0.74%29,300616億4580万+1.51%11.021.73
03/264,0154,0754,0154,075+1.49%13,700621億300万+2.36%11.11.74
03/254,0704,0704,0154,015-2.19%28,200611億8860万+0.98%10.941.72
03/224,0154,1153,9904,105+2.24%30,300625億6020万+3.35%11.181.76
03/214,1004,1154,0104,015-0.99%22,900611億8860万+1.31%10.941.72
03/193,9654,0553,9654,055+2.01%33,700617億9820万+2.32%11.041.74
03/184,0304,0603,9753,975-0.5%19,700605億7900万+0.51%10.831.7
03/153,9504,0253,9503,995+0.25%11,200608億8380万+1.09%10.881.71
03/143,9853,9903,9103,985+0.13%16,300607億3140万+0.96%10.851.71
03/133,9753,9853,9303,980+0.63%13,400606億5520万+1.02%10.841.7
03/124,0054,0053,9203,955-1.49%15,600602億7420万+0.53%10.771.69
03/114,0054,0403,9804,015+0.63%21,000611億8860万+2.27%10.941.72
03/083,9854,0053,9753,990-0.87%20,900608億760万+1.89%10.871.71
03/074,0504,0504,0054,025-0.49%17,800613億4100万+2.97%10.961.72
03/063,9354,0703,9304,045+2.8%32,100616億4580万+3.72%11.021.73
03/053,9453,9453,8803,935+0.38%15,600599億6940万+1.16%10.721.68
03/043,9753,9753,8903,920+0.38%21,200597億4080万+0.93%10.681.68
03/013,9753,9803,9003,905-1.39%18,000595億1220万+0.67%10.641.67
02/294,0054,0053,9353,960-0.88%17,300603億5040万+2.22%10.791.69
02/283,9854,0303,9853,995+0.5%15,600608億8380万+3.31%10.881.71
02/273,9253,9803,9203,975+0.51%16,900605億7900万+3.06%10.831.7
02/263,9204,0103,9203,955+1.8%21,500602億7420万+2.81%10.771.69
02/223,8803,8953,8603,885+0.26%16,200592億740万+1.2%10.581.66
02/213,9603,9603,8603,875-2.02%18,500590億5500万+1.12%10.551.66
02/203,9603,9753,9253,955+0.38%13,600602億7420万+3.34%10.771.69
02/193,9553,9753,9203,940-0.13%13,000600億4560万+3.09%10.731.69
02/163,9603,9853,9153,945+0.9%20,000601億2180万+3.43%10.741.69
02/153,9403,9403,8703,910+0.51%19,500595億8840万+2.71%10.651.67
02/144,0004,0003,8803,890-2.87%28,300592億8360万+2.26%10.591.66
02/133,8804,0153,8704,005+3.49%36,400610億3620万+5.48%10.911.71
02/094,0004,0303,8603,870-0.39%63,800589億7880万+2.22%10.541.66
02/083,9053,9403,8403,885+0.13%27,900592億740万+2.86%10.581.66
02/073,8153,9053,8103,880+2.24%17,900591億3120万+3.05%10.571.66
02/063,8153,8353,7803,795-1.04%14,100578億3580万+1.15%10.341.62
02/053,8103,8503,7903,835+1.86%18,700584億4540万+2.51%10.441.64
02/023,7703,7753,7503,765-0.13%10,000573億7860万+1.02%10.251.61
02/013,8003,8053,7453,770-0.92%13,300574億5480万+1.43%10.271.61
01/313,7703,8153,7703,805-0.13%8,700579億8820万+2.7%10.361.63
01/303,7903,8203,7753,810+0.79%12,100580億6440万+3.22%10.381.63
01/293,7903,8003,7803,7800%4,700576億720万+2.77%10.31.62
01/263,8003,8003,7603,780-0.53%10,600576億720万+3.11%10.31.62
01/253,7803,8203,7553,800+0.53%15,200579億1200万+4.02%10.351.63
01/243,7753,7903,7553,7800%10,700576億720万+3.82%10.31.62
01/233,7803,8153,7603,780+0.53%14,000576億720万+4.19%10.31.62
01/223,7503,7853,7503,760+0.94%9,700573億240万+4.01%10.241.61
01/193,7503,7653,7103,725-0.4%7,600567億6900万+3.3%10.151.59
01/183,7253,7753,7253,740+0.27%11,900569億9760万+3.98%10.191.6
01/173,8053,8453,7203,730-0.53%20,000568億4520万+4.07%10.161.6
01/163,8603,8603,7303,750-2.09%13,600571億5000万+4.98%10.211.6
01/153,7353,8353,7353,830+2.54%12,400583億6920万+7.55%10.431.64
01/123,8053,8053,7153,735-0.93%10,900569億2140万+5.33%10.171.6
01/113,8503,8653,7653,770-1.44%24,500574億5480万+6.65%10.271.61
01/103,7353,8703,7353,825+2.55%49,400582億9300万+8.51%10.421.64
01/093,7503,7803,7103,730+0.54%16,700568億4520万+6.12%10.161.6
01/053,6703,7153,6403,710+1.23%16,900565億4040万+5.76%10.11.59
01/043,5653,6653,5503,665+2.81%19,500558億5460万+4.65%9.981.57
2023
12/293,5553,5653,5153,565-0.14%16,400543億3060万+1.94%9.691.57
12/283,5153,5703,5053,570+1.42%12,100544億680万+2.09%9.711.57
12/273,5103,5253,4903,520+1%10,100536億4480万+0.69%9.571.55
12/263,5003,5403,4703,485-0.43%19,000531億1140万-0.37%9.471.53
12/253,5103,5103,4953,500+0.72%5,700533億4000万0%9.521.54

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
3月期
1,970
4/18
1,250
1/22
136,400
3/25
--+17.32%
2/25
-25.02%
1/22
2009年
3月期
1,800
4/1
536
1/21
131,100
8/19
--+13.07%
3/25
-33.49%
10/27
2010年
3月期
899
3/26
563
4/10
114,900
10/9
--+28.59%
5/22
-7.91%
10/9
2011年
3月期
988
1/20
685
3/15
73,000
4/14
150億5712万104億3940万+10.71%
1/19
-18.38%
3/15
2012年
3月期
979
3/22
689
4/13
202,500
4/13
149億1996万105億36万+8.58%
3/16
-6.97%
4/11
2013年
3月期
1,148
3/22
794
5/23
68,400
3/25
174億9552万121億56万+8.89%
6/22
-8.22%
5/21
2014年
3月期
1,455
2/13
970
6/7
122,900
6/21
221億7420万147億8280万+11.14%
1/8
-11.64%
6/7
2015年
3月期
1,776
7/31
1,319
4/7
75,700
4/21
270億6624万201億156万+9.31%
7/31
-7.96%
10/21
2016年
3月期
2,972
1/4
1,591
5/8
362,500
6/26
452億9328万242億4684万+21.76%
6/25
-19.64%
2/12
2017年
3月期
3,215
3/13
1,840
6/24
132,900
1/11
489億9660万280億4160万+11.78%
10/19
-12.84%
6/24
2018年
3月期
4,220
12/26
2,608
8/10
413,100
8/10
643億1280万397億4592万+16.82%
12/25
-15.57%
2/13
2019年
3月期
3,585
10/1
2,362
12/25
144,900
11/9
546億3540万359億9688万+8.37%
7/19
-14.87%
12/25
2020年
3月期
2,847
2/10
1,774
3/17
68,500
6/21
433億8828万270億3576万+8.86%
6/25
-24.21%
3/16
2021年
3月期
2,805
3/29
1,884
4/6
134,500
5/28
427億4820万287億1216万+12.47%
5/29
-4.67%
10/30
2022年
3月期
3,100
9/27

9/24
2,465
5/13
96,100
10/28
472億4400万375億6660万+7.98%
9/24
-5.71%
5/13
2023年
3月期
3,430
11/4
2,661
6/20
98,000
11/4
522億7320万405億5364万+5.18%
7/26
-5.29%
12/23
2024年
3月期
4,115
3/22

3/21
2,903
4/11

4/6
93,000
5/19
627億1260万442億4172万+10.28%
9/7
-5.26%
10/26
最新4,020
2024/5/24
8,000612億6480万+1.44%
3,963

年間値上がり率

2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
102%(2.02倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/05/24 vs 2023/12/29
13%(1.13倍)
過去安値
536円(2009/01/21)
650%(7.5倍)
4,020円(5/24)