3857 ラック

3857
2024/09/18
時価
229億円
PER 予
14.75倍
2010年以降
赤字-117.07倍
(2010-2024年)
PBR
1.48倍
2010年以降
0.61-5.9倍
(2010-2024年)
配当 予
3.68%
ROE 予
10.07%
ROA 予
6.73%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
733
始値
733
高値
749
安値
733
終値 +1.23%
742
出来高 +183.33%
49,300

乖離率

株価(5日)
移動平均値
+0.68%
737
株価(25日)
移動平均値
-2.88%
764
出来高(5日)
移動平均値
+24.87%
39,480

2024/04/25~2024/09/19

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
09/19733749733742+1.23%49,300232億1949万-2.88%14.931.5
09/187367417307330%17,400229億3785万-4.18%14.751.48
09/177377467257330%39,600229億3785万-4.43%14.751.48
09/13739740731733-1.21%39,100229億3785万-4.56%14.751.48
09/12739745735742+2.49%52,000232億1949万-3.64%14.931.5
09/11744744720724-3.08%90,400226億5621万-6.1%14.561.47
09/107507527447470%52,200233億7596万-3.11%15.031.51
09/09723748723747+0.13%102,800233億7596万-2.73%15.031.51
09/06753764743746-1.97%101,200233億4466万-3.37%15.011.51
09/05751773751761+0.79%56,300238億1406万-1.93%15.311.54
09/04764766752755-3.7%110,100236億2630万-3.45%15.191.53
09/03776786776784+0.51%43,600245億3380万-0.38%15.771.59
09/02786786773780-0.51%53,700244億863万-1.52%15.691.58
08/30779789779784+0.9%40,900245億3380万-1.51%15.771.59
08/297777827767770%35,300243億1475万-2.88%15.631.57
08/28789789776777-1.02%52,400243億1475万-3.48%15.631.57
08/27790790776785-0.76%50,600245億6509万-3.21%15.791.59
08/26783792782791+1.02%39,100247億5285万-2.94%15.911.6
08/23791791781783-0.13%21,800245億251万-4.51%15.751.59
08/22788793778784-0.38%45,800245億3380万-4.74%15.771.59
08/21791798786787-1.13%39,100246億2768万-4.84%15.831.59
08/20776801776796+3.24%77,900249億932万-4.21%16.011.61
08/19783784771771-1.15%51,100241億2699万-7.55%15.511.56
08/16780782768780+1.96%48,600244億863万-6.81%15.691.58
08/15772776761765-0.52%79,700239億3923万-9.04%15.391.55
08/14767774756769+0.52%72,000240億6440万-8.99%15.471.56
08/13770770746765-1.29%105,200239億3923万-9.89%15.391.55
08/09779788762775+1.44%108,200242億5216万-9.14%15.591.57
08/08760773748764-0.65%86,100239億794万-10.75%15.371.55
08/07735780727769+4.63%166,500240億6440万-10.48%15.471.56
08/06729759721735+7.77%284,100230億44万-14.83%14.791.49
08/05798799682682-18.03%608,000213億4190万-21.34%13.721.38
08/02835843820832-3.37%177,100260億3587万-4.7%16.741.68
08/01890890855861-3.37%117,800269億4337万-1.26%17.321.74
07/31883891874891+0.45%39,000278億8216万+2.53%17.921.8
07/30905905879887-2.31%79,400277億5699万+2.42%17.841.8
07/29893913885908+3.42%166,700284億1415万+5.21%18.271.84
07/26880891875878-0.23%108,400274億7535万+2.33%17.661.78
07/25890893860880-2.87%221,100275億3794万+2.92%17.71.78
07/24928931903906-1.74%221,400283億5156万+6.46%18.231.83
07/23904928893922+1.77%265,900288億5225万+8.98%18.551.87
07/22930962895906+1.12%1,144,300283億5156万+7.86%18.231.83
07/19875896859896+2.4%164,200280億3863万+7.43%18.021.81
07/18871879869875-0.11%95,000273億8148万+5.68%17.61.77
07/17880887874876-0.11%93,700274億1277万+6.31%17.621.77
07/16879881872877+0.23%73,300274億4406万+7.08%17.641.78
07/12855878853875+1.86%152,100273億8148万+7.49%17.61.77
07/11865872859859-0.46%79,800268億8079万+6.18%17.281.74
07/10870870853863-0.69%131,200270億596万+7.2%17.361.75
07/09878887866869-1.03%160,600271億9372万+8.49%17.481.76
07/08868903866878+2.93%467,900274億7535万+10.3%17.661.78
07/05847865837853+0.71%214,500266億9303万+7.84%17.161.73
07/04869870847847-1.28%172,700265億527万+7.49%17.041.72
07/03863863845858+0.47%183,800268億4949万+9.44%17.261.74
07/02838856833854+2.28%221,400267億2432万+9.63%17.181.73
07/01838839830835+0.48%99,600261億2975万+7.6%16.81.69
06/28814838805831+2.85%159,700260億458万+7.5%16.721.68
06/27802814802808+0.75%63,200252億8484万+4.94%16.251.64
06/26811811800802-0.87%61,000250億9708万+4.29%16.131.62
06/25813813803809+0.25%61,600253億1613万+5.34%16.271.64
06/24789814789807+2.67%97,800252億5354万+5.22%16.231.63
06/21798798786786-1.5%39,500245億9639万+2.61%15.811.59
06/20792803791798+1.27%86,600249億7190万+4.18%16.051.62
06/19778788776788+1.68%48,200246億5897万+3.01%15.851.6
06/18768775767775+1.17%38,100242億5216万+1.31%15.591.57
06/17763767758766+0.52%41,700239億7052万+0.13%15.411.55
06/14750763750762+1.2%38,700238億4535万-0.65%15.331.54
06/13759762752753-0.79%23,300235億6371万-1.95%15.151.52
06/12761766759759-0.26%27,800237億5147万-1.43%15.271.54
06/11766767759761-0.13%59,100238億1406万-1.42%15.311.54
06/10758764752762+1.6%38,400238億4535万-1.68%15.331.54
06/07750755750750+0.27%25,700234億6984万-3.47%15.091.52
06/06756767748748-0.93%47,300234億725万-3.98%15.051.51
06/05764764755755-0.79%30,400236億2630万-3.33%15.191.53
06/04757764756761+0.53%41,900238億1406万-2.81%15.311.54
06/037587607517570%68,600236億8889万-3.57%15.231.53
05/31749757745757+1.2%64,700236億8889万-3.93%15.231.53
05/30747748739748-0.66%71,000234億725万-5.44%15.051.51
05/29764764752753-1.31%44,700235億6371万-5.04%15.151.52
05/28768773763763-0.52%51,400238億7665万-4.03%15.351.55
05/277677697567670%51,900240億182万-3.76%15.431.55
05/24761773760767-0.65%88,500240億182万-4.01%15.431.55
05/23781781766772-1.28%50,200241億5828万-3.74%15.531.56
05/227827857797820%45,300244億7121万-2.74%15.731.58
05/21788790782782-0.26%27,000244億7121万-2.86%15.731.58
05/20778788776784+1.16%43,100245億3380万-2.73%15.771.59
05/17766775757775+0.39%88,100242億5216万-3.85%15.591.57
05/16782782769772-1.28%58,300241億5828万-4.34%15.531.56
05/15786788776782-0.51%80,700244億7121万-2.98%15.731.58
05/14812814785786-2.48%144,800245億9639万-2.36%15.811.59
05/13793807793806+1.64%39,400252億2225万+0.25%16.211.63
05/10811812793793-2.34%57,300248億1544万-1.12%15.951.61
05/09818818808812-0.61%27,400254億1001万+1.37%16.341.64
05/08818819813817-0.12%29,000255億6647万+2.13%16.441.65
05/07813823811818+1.11%60,200255億9777万+2.25%16.461.66
05/02803812803809+0.25%36,400253億1613万+1.25%16.271.64
05/01802812797807-0.25%47,800252億5354万+0.88%16.231.63
04/30810818803809+0.62%67,700253億1613万+1%16.271.64
04/26804812801804-0.74%81,900251億5966万+0.25%16.171.63
04/25827827810810-2.29%55,900253億4742万+0.87%16.291.64

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
375
11/28
237
2/1
427,400
11/28
--+15.96%
5/2
-16.23%
2/1
2009年
3月期
385
6/3
190
10/9
150,500
4/18
--+14.96%
5/14
-23.48%
10/8
2010年
3月期
285
6/29
179
11/18

11/17
140,200
6/26
--+12.35%
6/26
-12.33%
10/5
2011年
3月期
257
9/6
166
3/15
215,200
2/21
68億5756万44億2939万+9.82%
1/17
-19.35%
3/17
2012年
3月期
820
10/31
201
4/20
3,136,300
8/9
218億8015万53億6330万+70.32%
8/9
-21.63%
11/25
2013年
3月期
734
3/29
282
8/16

8/15
2,725,600
3/5
195億8541万75億2463万+46.35%
3/6
-31.08%
5/16
2014年
3月期
873
5/10
465
6/27
4,426,200
5/10
232億9436万124億765万+25.19%
12/11
-23.62%
6/26
2015年
3月期
1,144
9/29
487
5/19
3,779,500
9/11
305億2548万129億9467万+34.75%
4/16
-14.52%
10/17
2016年
3月期
2,015
7/23
845
2/12
4,848,300
6/15
537億6648万225億4723万+41.65%
6/15
-36.03%
2/12
2017年
3月期
1,467
3/3
820
6/24
668,700
1/26
391億4413万218億8015万+13.95%
2/21
-16.14%
6/16
2018年
3月期
1,849
1/16

1/15
1,051
4/13
939,300
5/16
493億3708万280億4395万+14.17%
1/15
-26.48%
2/14
2019年
3月期
2,211
10/1
1,223
12/25
927,300
9/12
589億9637万326億3345万+14.86%
5/15
-21.84%
10/29
2020年
3月期
1,863
6/20
592
3/17
990,400
2/10
497億1065万157億9640万+21.85%
4/20
-33.76%
3/13
2021年
3月期
1,392
10/21
702
4/3
1,147,900
8/7
371億4290万187億3155万+24.84%
6/2
-13.54%
11/19
2022年
3月期
1,155
4/5
655
12/15

12/14
2,828,700
1/24
308億1900万174億7744万+15.7%
3/11
-16.68%
10/14
2023年
3月期
956
4/5
684
3/16
549,600
2/14
299億1622万214億449万+7.69%
9/12
-12.98%
2/15
2024年
3月期
990
3/7
680
5/30
3,098,800
3/7
309億8018万212億7932万+22.5%
3/6
-9.1%
4/8
最新742
2024/9/19
49,300232億1949万-2.88%
764

年間値上がり率

2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
131%(2.31倍)
2012/12/28 vs 2011/12/30
-32%(0.68倍)
2013/12/30 vs 2012/12/28
95%(1.95倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
76%(1.76倍)
2016/12/30 vs 2015/12/30
-30%(0.7倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-28%(0.72倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/09/19 vs 2023/12/29
5%(1.05倍)
過去安値
166円(2011/03/15)
347%(4.47倍)
742円(9/19)