3919 パイプドHD

3919
2022/10/28
時価
230億円
PER 予
24.58倍
2016年以降
5.83-90.16倍
(2016-2022年)
PBR
3.69倍
2016年以降
1.57-6.88倍
(2016-2022年)
配当 予
0%
ROE 予
15%
ROA 予
10.38%
資料
Link
CSV,JSON

株価チャート

株価

10/28

前日 (10/27)
2,795
始値
2,794
高値
2,798
安値
2,794
終値 -0.04%
2,794
出来高 +999.99%
54,100

乖離率

株価(5日)
移動平均値
-0.04%
2,795
株価(25日)
移動平均値
-0.04%
2,795
出来高(5日)
移動平均値
+302.53%
13,440

2022/06/06~2022/10/28

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
2022
10/282,7942,7982,7942,794-0.04%54,100230億5766万-0.04%24.583.69
10/272,7952,7952,7942,795-0.04%800230億6591万0%24.593.69
10/262,7952,7962,7942,796+0.07%4,900230億7416万+0.04%24.63.69
10/252,7952,7962,7942,794-0.07%1,200230億5766万-0.04%24.583.69
10/242,7942,7962,7942,796+0.07%6,200230億7416万0%24.63.69
10/212,7942,7952,7942,7940%1,700230億5766万-0.07%24.583.69
10/202,7952,7952,7942,794-0.07%2,100230億5766万-0.07%24.583.69
10/192,7942,7962,7942,796+0.07%5,100230億7416万0%24.63.69
10/182,7952,7962,7942,7940%7,800230億5766万-0.07%24.583.69
10/172,7942,7952,7942,7940%1,700230億5766万-0.07%24.583.69
10/142,7942,7972,7942,794-0.14%4,500230億5766万-0.07%24.583.69
10/132,7942,7982,7932,798+0.14%35,000230億9067万+0.07%24.623.69
10/122,7952,8002,7942,7940%35,400230億5766万-0.07%24.583.69
10/112,7952,8002,7942,794-0.04%18,000230億5766万-0.07%24.583.69
10/072,7942,8002,7942,7950%30,900230億6591万-0.04%24.593.69
10/062,7952,7972,7942,7950%6,100230億6591万-0.04%24.593.69
10/052,7992,7992,7952,795-0.18%4,500230億6591万-0.04%24.593.69
10/042,7972,8002,7942,800+0.11%24,600231億717万+0.14%24.633.69
10/032,7962,7982,7962,7970%2,700230億8242万+0.04%24.613.69
09/302,7952,7972,7942,797+0.11%15,600230億8242万+0.07%24.613.69
09/292,7952,7952,7942,794-0.11%43,900230億5766万-0.04%24.583.69
09/282,7962,7982,7942,797+0.04%8,100230億8242万+0.07%24.613.69
09/272,7942,7962,7942,796+0.07%3,100230億7416万+0.04%24.63.69
09/262,7952,7952,7942,794-0.11%3,000230億5766万-0.04%24.583.69
09/222,7962,7982,7952,797+0.07%3,300230億8242万+0.07%24.613.69
09/212,7952,7972,7952,795-0.07%3,200230億6591万0%24.593.69
09/202,7962,7972,7942,797+0.04%11,400230億8242万+0.07%24.613.69
09/162,7972,7972,7952,796-0.04%9,900230億7416万+0.04%24.63.69
09/152,7982,7982,7952,797-0.07%800230億8242万+0.07%24.613.69
09/142,7972,7992,7952,799+0.07%1,900230億9892万+0.14%24.623.69
09/132,7962,7982,7952,7970%11,600230億8242万+0.11%24.613.69
09/122,7982,7982,7932,7970%23,600230億8242万+0.11%24.613.69
09/092,7982,7982,7942,797-0.11%10,500230億8242万+0.11%24.613.69
09/082,7952,8002,7932,800+0.18%10,500231億717万+0.21%24.633.69
09/072,7942,7952,7932,795+0.04%3,700230億6591万+0.04%24.593.69
09/062,7932,7952,7932,794+0.04%6,200230億5766万0%24.583.69
09/052,7932,7942,7932,7930%7,000230億4941万-0.04%24.573.69
09/022,7942,7942,7932,7930%11,300230億4941万-0.07%24.573.69
09/012,7932,7952,7932,7930%11,800230億4941万-0.07%24.573.69
08/312,7942,7952,7932,7930%7,100230億4941万-0.07%24.573.69
08/302,7952,7952,7932,793-0.07%92,100230億4941万-0.07%24.573.69
08/292,7952,7952,7932,795+0.07%5,000230億6591万0%24.593.69
08/262,7932,7942,7932,793-0.07%4,800230億4941万-0.07%24.573.69
08/252,7952,7952,7932,7950%2,400230億6591万-0.04%24.593.69
08/242,7932,7952,7932,7950%2,400230億6591万-0.04%24.593.69
08/232,7942,7952,7932,795+0.07%2,900230億6591万-0.04%24.593.69
08/222,7932,7952,7932,7930%2,400230億4941万-0.11%24.573.69
08/192,7932,7952,7932,793-0.07%2,200230億4941万-0.11%24.573.69
08/182,7942,7952,7932,795+0.04%6,300230億6591万-0.07%24.593.69
08/172,7932,7942,7932,7940%6,100230億5766万-0.11%24.583.69
08/162,7942,7962,7932,7940%16,000230億5766万-0.11%24.583.69
08/152,7952,7962,7942,794-0.04%4,000230億5766万-0.11%24.583.69
08/122,7932,7962,7932,795+0.11%31,300230億6591万-0.07%24.593.69
08/102,7922,7952,7922,792-0.04%37,100230億4115万-0.18%24.563.68
08/092,7942,7942,7922,7930%14,800230億4941万-0.18%24.573.69
08/082,7952,7992,7932,793-0.11%23,400230億4941万-0.18%24.573.69
08/052,7982,7992,7962,796-0.07%21,200230億7416万-0.07%24.63.69
08/042,7982,7992,7962,798+0.04%57,500230億9067万0%24.623.69
08/032,7972,7992,7962,797+0.04%46,100230億8242万-0.04%24.613.69
08/022,7982,7992,7952,796-0.07%44,500230億7416万-0.07%24.63.69
08/012,7972,7992,7972,798+0.04%16,500230億9067万+0.04%24.623.69
07/292,7972,7992,7972,7970%31,600230億8242万+0.04%24.613.69
07/282,7972,7992,7972,7970%15,800230億8242万+0.11%24.613.69
07/272,7982,7992,7972,797-0.07%3,700230億8242万+0.14%24.613.69
07/262,7982,7992,7972,799+0.04%13,600230億9892万+0.21%24.623.69
07/252,7992,8002,7972,798-0.04%42,000230億9067万+0.25%24.623.69
07/222,7992,8002,7982,7990%20,300230億9892万+0.36%24.623.69
07/212,8012,8012,7982,799-0.07%13,700230億9892万+0.47%24.623.69
07/202,8002,8012,7992,801+0.11%57,300231億1543万+0.61%24.643.7
07/192,7982,7992,7982,7980%20,600230億9067万+0.54%24.623.69
07/152,7992,7992,7982,7980%13,100230億9067万+0.54%24.623.69
07/142,7982,7992,7972,7980%18,300230億9067万+0.54%24.623.69
07/132,7972,7992,7972,798-0.04%27,500230億9067万+0.58%24.623.69
07/122,7982,7992,7972,799+0.04%66,900230億9892万+0.68%24.623.69
07/112,8002,8002,7982,798-0.04%43,300230億9067万+0.79%24.623.69
07/082,7992,8042,7982,799+0.04%62,200230億9892万+0.79%24.623.69
07/072,7992,8012,7982,7980%51,900230億9067万+0.83%24.623.69
07/062,7982,7992,7972,798+0.04%24,000230億9067万+0.94%24.623.69
07/052,7972,7982,7962,7970%40,200230億8242万+0.97%24.613.69
07/042,7972,7982,7962,7970%47,100230億8242万+1.05%24.613.69
07/012,7982,7982,7952,797+0.07%58,500230億8242万+1.16%24.613.69
06/302,7952,7982,7942,795-0.11%120,200230億6591万+1.16%24.593.69
06/292,7972,8482,7892,798+0.25%1,207,300230億9067万+1.34%24.623.69
06/282,7522,8162,7462,791+0.25%43,100230億3290万+1.23%24.553.68
06/272,7872,7872,7462,784+0.69%18,800229億7513万+1.16%24.493.67
06/242,7712,7872,7112,765+0.33%16,500228億1833万+0.58%24.333.65
06/232,7612,7932,7412,756-0.18%23,200227億4406万+0.29%24.253.64
06/222,7772,7932,7352,761-1.36%15,800227億8532万+0.55%24.293.64
06/212,7892,8052,7462,799+1.6%22,600230億5638万+1.97%24.623.69
06/202,7272,7862,7272,755+0.11%15,000226億9393万+0.51%24.243.63
06/172,6852,7522,6742,752+0.81%17,400226億6922万+0.51%24.213.62
06/162,7572,7582,6992,730+0.15%30,100224億8800万-0.18%24.023.6
06/152,7972,8292,6942,726-2.54%13,400224億5505万-0.18%23.983.59
06/142,7382,8032,7252,797+0.39%16,700230億3990万+2.53%24.613.68
06/132,7162,7862,7162,786-0.85%5,300229億4929万+2.35%24.513.67
06/102,7892,8102,7512,810+1.7%17,400231億4699万+3.46%24.723.7
06/092,7492,7882,7452,763+0.91%9,100227億5983万+1.99%24.313.64
06/082,7202,7432,7142,738+0.66%4,600225億5390万+1.41%24.093.61
06/072,8092,8132,7202,720-3.17%15,600224億563万+1.08%23.933.58
06/062,7082,8402,6772,809+2.15%30,900231億3875万+4.89%24.713.7

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
2016年
2月期
1,659
11/30
974
2/12
183,000
10/19
134億681万78億7115万+26.16%
10/26
-20.99%
1/21
2017年
2月期
1,390
4/27

4/14
910
8/4
184,100
6/23
112億3907万73億5795万+17.19%
10/17
-20.56%
6/24
2018年
2月期
1,698
2/28
940
4/17
269,200
12/8
137億5866万76億748万+22.11%
2/2
-10.99%
4/17
2019年
2月期
1,668
3/14
751
1/4
418,500
4/11
135億1557万60億8885万+17.17%
6/27
-25.12%
4/17
2020年
2月期
2,481
1/6
826
3/1
3,615,400
12/30
201億5877万66億9808万+46.8%
4/11
-34.81%
3/13
2021年
2月期
1,966
9/24
902
3/19
2,001,700
7/1
159億9156万73億2898万+28.89%
5/12
-11.56%
7/17
2022年
2月期
3,260
10/28
1,433
3/5
1,836,900
10/6
267億710万116億6686万+24.87%
7/14

7/5
-13.63%
11/30

年間値上がり率

2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
186%(2.86倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
47%(1.47倍)