3895 ハビックス

3895
2024/03/28
時価
55億円
PER 予
9.89倍
2010年以降
赤字-56.38倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.32-1.56倍
(2010-2023年)
配当 予
1.78%
ROE 予
8.11%
ROA 予
4.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
639
始値
635
高値
680
安値
635
終値 +5.48%
674
出来高 +279.12%
69,000

乖離率

株価(5日)
移動平均値
+3.53%
651
株価(25日)
移動平均値
+11.4%
605
出来高(5日)
移動平均値
+126.38%
30,480

2023/10/30~2024/03/28

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
03/28635680635674+5.48%69,00055億1013万+11.4%9.890.8
03/276476476326390%18,20052億2400万+6.15%9.380.76
03/26651655639639-2.29%17,70052億2400万+6.5%9.380.76
03/25644659627654+0.77%26,10053億4663万+9.36%9.60.78
03/22653660641649-0.61%21,40053億575万+9.08%9.530.77
03/21655664649653-0.61%40,00053億3845万+10.12%9.580.78
03/19635665613657+4.78%105,60053億7115万+10.98%9.640.78
03/18636636608627-1.1%36,60051億2590万+6.63%9.20.75
03/15640645630634-0.78%38,70051億8312万+8.01%9.310.75
03/14603646594639+6.32%116,20052億2400万+9.23%9.380.76
03/13607608589601-0.99%30,00049億1334万+3.09%8.820.72
03/12615618601607-0.49%45,40049億6239万+4.12%8.910.72
03/11599617591610+5.35%94,40049億8692万+4.63%8.950.73
03/08575590569579+0.35%43,80047億3348万-0.69%8.50.69
03/07580580557577+0.87%17,90047億1713万-1.03%8.470.69
03/06550572545572+2.33%35,20046億7626万-1.72%8.40.68
03/05562562551559-1.24%16,50045億6998万-3.62%8.20.67
03/04566569561566-0.35%11,10046億2720万-2.41%8.310.67
03/01563570562568+0.53%8,10046億4355万-1.73%8.340.68
02/29565570561565-0.18%10,00046億1903万-1.91%8.290.67
02/28573573566566-1.22%12,00046億2720万-1.39%8.310.67
02/27572577561573+0.17%25,90046億8443万0%8.410.68
02/265705775665720%24,10046億7626万+0.35%8.40.68
02/22579583570572-1.55%21,60046億7626万+0.7%8.40.68
02/21600603578581-2.35%13,00047億4983万+2.83%8.530.69
02/20591597587595+0.68%12,40048億6429万+5.68%8.730.71
02/19586604586591+0.85%20,00048億3159万+5.35%8.670.7
02/16590594581586+0.17%23,10047億9071万+4.83%8.60.7
02/15602602584585-2.82%19,70047億8253万+5.03%8.590.7
02/14602606592602-0.33%24,40049億2151万+8.27%8.840.72
02/13602629589604+5.78%94,10049億3786万+9.03%8.870.72
02/09587594570571-3.71%33,60046億6808万+3.63%8.380.68
02/08599606591593-0.84%31,20048億4794万+7.62%8.70.71
02/07584598578598+3.82%18,10048億8881万+8.93%8.780.71
02/06602603576576-5.11%34,40047億896万+5.3%8.450.69
02/05605627600607+1.34%35,50049億6239万+11.38%8.910.72
02/02601615583599-2.44%78,90048億9699万+10.52%8.790.71
02/01577623575614+4.6%174,80050億1962万+13.7%9.010.73
01/31540587539587+8.1%141,70047億9888万+9.11%8.620.7
01/30542543534543+1.5%6,70044億3917万+1.12%7.970.65
01/29539541530535-1.11%8,70043億7377万-0.56%7.850.64
01/26526544523541+2.85%17,50044億2282万+0.56%7.940.64
01/255245275225260%5,90043億19万-2.23%7.720.63
01/24517528515526+1.54%16,50043億19万-2.59%7.720.63
01/23518523518518-0.38%3,30042億3479万-4.25%7.60.62
01/22518527516520+0.97%25,20042億5114万-3.88%7.630.62
01/19510516510515+0.98%4,90042億1026万-4.63%7.560.61
01/18511515501510-0.2%21,80041億6939万-5.56%7.490.61
01/17518521506511-1.92%55,80041億7756万-5.37%7.50.61
01/16538539520521-4.58%32,40042億5932万-3.34%7.650.62
01/15544547537546+0.37%16,20044億6370万+1.68%8.010.65
01/12535546533544+2.06%23,30044億4735万+2.06%7.980.65
01/11553553533533-2.91%33,40043億5742万+0.57%7.820.63
01/10556556541549-0.9%28,40044億8822万+3.98%8.060.65
01/09545557541554+1.65%26,10045億2910万+5.52%8.130.66
01/05556556544545-3.02%27,00044億5552万+4.41%80.65
01/04530566530562+1.81%85,60045億9450万+8.08%8.250.67
2023
12/29550560540552+1.85%70,30045億1275万+7.18%8.10.66
12/28547548540542+0.93%20,90044億3100万+6.07%7.960.64
12/27527538521537+2.09%34,50043億9012万+5.92%7.880.64
12/26543543526526-3.13%23,20043億19万+4.37%7.720.63
12/25556556510543-3.38%157,80044億3917万+8.6%7.970.65
12/225685685535620%45,70045億9450万+13.54%8.250.67
12/21570570550562-1.4%49,50045億9450万+14.69%8.250.67
12/20546579543570+5.17%109,90046億5990万+17.77%8.370.68
12/19536560516542+0.74%68,60044億3100万+13.15%7.960.64
12/18580604527538-7.08%115,40043億9830万+13.5%7.90.64
12/15567619555579+4.7%322,80047億3348万+23.45%8.50.69
12/14526560521553+8.01%162,90045億2092万+19.7%8.120.66
12/13508515502512+1.59%20,70041億8574万+12.28%7.510.61
12/12502514490504+0.4%34,50041億2034万+11.75%7.40.6
12/11510518480502-3.09%121,90041億399万+12.56%7.370.6
12/08477526477518+9.98%203,70042億3479万+17.19%7.60.62
12/07474476460471+0.21%15,00038億5055万+8.03%6.910.56
12/06465480460470+1.95%20,70038億4238万+8.55%6.90.56
12/05471475461461-2.12%22,70037億6880万+7.21%6.770.55
12/04481487471471-0.84%8,90038億5055万+10.3%6.910.56
12/01486492475475-0.84%21,30038億8325万+12.29%6.970.57
11/30479485465479-0.21%32,40039億1595万+14.32%7.030.57
11/29488498474480-0.21%63,60039億2413万+15.38%7.050.57
11/28448498446481+7.37%125,30039億3230万+16.75%7.060.57
11/27454454440448-0.44%25,00036億6252万+9.8%6.580.53
11/244574574484500%21,10036億7887万+10.84%6.60.54
11/22455457447450-0.44%29,00036億7887万+11.39%6.60.54
11/21439452436452+4.39%31,90036億9522万+12.72%6.630.54
11/20433433421433+2.36%23,00035億3989万+8.52%6.360.52
11/17417423415423+1.93%6,60034億5814万+6.28%6.210.5
11/16424429415415-2.12%13,60033億9274万+4.8%6.090.49
11/15433439423424-1.85%22,20034億6631万+7.07%6.220.5
11/14437439430432+0.93%25,20035億3172万+9.37%6.340.51
11/13425444417428+3.13%80,40034億9901万+8.91%6.280.51
11/10403415402415+4.01%18,10033億9274万+5.87%6.090.49
11/09395403392399+0.5%10,80032億6193万+1.79%5.860.47
11/08391397390397+1.53%10,50032億4558万+1.28%5.830.47
11/07390393388391+0.26%9,20031億9653万-0.51%5.740.47
11/06389392387390+0.26%3,70031億8835万-1.02%5.720.46
11/02391392384389+0.26%13,50031億8018万-1.52%5.710.46
11/01386388383388+0.52%5,20031億7200万-2.02%5.690.46
10/31385386382386-0.52%3,50031億5565万-2.77%5.670.46
10/30383394375388+1.31%22,20031億7200万-2.51%5.690.46

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
336
4/5
168
3/26
39,000
8/28
--+3.14%
5/15
-14.82%
1/22
2009年
3月期
196
7/28
148
10/28
45,000
6/4
--+50.38%
5/18
-10.93%
10/28
2010年
3月期
545
3/24
168
4/24
150,000
8/6
--+30.15%
5/26
-5.44%
7/13
2011年
3月期
575
4/30
282
3/15
59,000
5/17
47億78万23億542万+18%
12/3
-26.74%
5/21
2012年
3月期
320
3/28
273
10/3
17,000
7/28

7/1
26億1608万22億3185万+8.72%
6/28
-4.38%
7/31
2013年
3月期
467
3/19
305
5/18
20,000
2/5

5/18
38億1785万24億9346万+15.02%
4/8
-2.11%
11/1
2014年
3月期
520
5/7
341
6/17
325,000
11/21
42億5114万27億8777万+17.96%
10/31
-17.4%
6/12
2015年
3月期
460
7/24
383
5/20
64,500
3/18
37億6062万31億3113万+5.47%
7/3
-4.42%
11/6
2016年
3月期
670
10/30
381
2/12
476,300
5/26
54億7743万31億1478万+36.99%
6/15
-22.12%
2/12
2017年
3月期
1,370
3/21
480
4/7
524,700
5/26
112億13万39億2413万+59.65%
5/18
-14.23%
8/29
2018年
3月期
1,420
4/3
971
2/6
657,600
5/11
116億889万79億3819万+8.22%
10/13
-14.69%
5/18
2019年
3月期
1,018
4/2
691
12/26
214,100
5/10
83億2243万56億4911万+11.89%
12/5
-13.48%
5/17
2020年
3月期
995
1/30
586
8/6
3,194,900
1/30
81億3440万47億9071万+13.94%
1/27
-17.27%
3/13
2021年
3月期
787
4/22
503
10/30
337,500
4/22
64億3394万41億1216万+10.53%
5/7
-13.68%
8/7
2022年
3月期
665
5/10
363
3/30

3/28

他2件
318,600
6/1
54億3656万29億6762万+6.54%
5/11
-10.18%
12/1
2023年
3月期
380
2/6
320
6/17
39,000
2/13
31億660万26億1608万+6.64%
8/23
-5.8%
5/18
最新674
2024/3/28
69,00055億1013万+11.4%
605

年間値上がり率

2006/12/28 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/28
-40%(0.6倍)
2008/12/26 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/26
113%(2.13倍)
2010/12/29 vs 2009/12/30
-17%(0.83倍)
2011/12/28 vs 2010/12/29
-8%(0.92倍)
2012/12/28 vs 2011/12/28
23%(1.23倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
89%(1.89倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
60%(1.6倍)
2024/03/28 vs 2023/12/29
22%(1.22倍)
過去安値
148円(2008/10/28)
355%(4.55倍)
674円(3/28)