3933 チエル

3933
2025/05/07
時価
55億円
PER 予
11.89倍
2016年以降
10.73-635.14倍
(2016-2024年)
PBR
1.85倍
2016年以降
1.27-10.66倍
(2016-2024年)
配当 予
1.71%
ROE 予
15.57%
ROA 予
4.45%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
701
始値
706
高値
707
安値
702
終値 +0.14%
702
出来高 -75%
500

乖離率

株価(5日)
移動平均値
+0.72%
697
株価(25日)
移動平均値
+4.31%
673
出来高(5日)
移動平均値
-87.44%
3,980

2024/12/04~2025/05/07

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
2025
05/07706707702702+0.14%50055億2614万+4.31%11.891.85
05/02697709697701-0.57%2,00055億1827万+4.16%11.881.85
05/017057056967050%1,70055億4976万+4.44%11.951.86
04/30680715679705+4.6%14,40055億4976万+4.44%11.951.86
04/28665674663674-0.15%1,30053億572万+0.15%11.421.78
04/25678678675675-0.44%80053億1360万+0.3%11.441.78
04/24676678653678+0.74%4,30053億3721万+0.89%11.491.79
04/23667673651673+1.36%2,20052億9785万+0.3%11.41.77
04/22654668653664+0.45%2,50052億2700万-0.9%11.251.75
04/21665666660661-0.6%90052億140万-1.34%11.21.74
04/18673673665665-1.04%1,90052億3288万-0.6%11.271.75
04/17665672665672+0.6%1,70052億8796万+0.45%11.391.77
04/16688688668668-2.91%5,70052億5649万-0.15%11.321.76
04/15677689672688+3.77%1,80054億1387万+2.99%11.661.81
04/14647671643663+3.76%3,90052億1714万-0.6%11.231.75
04/11630639617639+0.79%5,30050億2829万-4.2%10.831.69
04/10656656630634+2.92%15,60049億8894万-4.95%10.741.67
04/09601629600616-2.38%16,60048億4730万-7.78%10.441.62
04/08614641614631+7.86%8,20049億6533万-5.68%10.691.66
04/07600626585585-12.69%14,20046億336万-12.69%9.911.54
04/04692694640670-4.96%16,60052億7223万-0.3%11.351.77
04/03699716699705-1.81%5,50055億4764万+5.07%11.951.86
04/02714720708718+0.56%4,10056億4994万+7.32%12.171.89
04/01725725710714-1.38%10,20056億1846万+7.05%12.11.88
03/31709725700724+2.12%13,90056億9715万+8.87%12.271.91
03/28717720702709-2.74%9,00055億7912万+6.78%12.011.87
03/27718737712729+1.53%29,90057億3650万+10.12%12.351.92
03/26726726700718+8.79%92,70056億4994万+8.79%12.171.89
03/256696696606600%1,30051億9354万+0.3%11.181.74
03/24663667657660+0.46%3,00051億9354万+0.15%11.181.74
03/21669669657657-0.9%3,00051億6993万-0.3%11.131.73
03/19656664651663+2.47%5,90052億1714万+0.45%11.231.75
03/18646657646647+0.15%2,70050億9124万-2.12%10.961.71
03/17655655633646-1.37%5,60050億8337万-2.42%10.951.7
03/14659662652655-0.76%80051億5419万-1.21%11.11.73
03/136606616606600%1,00051億9354万-0.45%11.181.74
03/12656661656660+1.07%80051億9354万-0.45%11.181.74
03/11657660653653-1.06%2,40051億3845万-1.36%11.061.72
03/10660660660660+0.46%1,20051億9354万-0.6%11.181.74
03/07653657652657+0.61%1,20051億6993万-1.2%11.131.73
03/06647654647653+0.46%1,80051億3845万-1.95%11.061.72
03/05645651645650+0.78%2,80051億1485万-2.55%11.011.71
03/04645645645645-0.77%70050億7550万-3.44%10.931.7
03/03643651643650+1.09%3,90051億1485万-2.84%11.011.71
02/28638653638643-0.31%2,20050億5976万-4.03%10.891.7
02/27642651642645-1.07%2,50050億7550万-3.87%10.931.7
02/26660660652652-1.66%6,30051億3058万-2.98%11.051.72
02/25666670658663-1.49%6,40052億1714万-1.49%11.231.75
02/21678680673673-1.03%2,40052億9583万+0.15%11.41.77
02/20686688680680-0.15%2,70053億5092万+1.19%11.521.79
02/19678688678681+0.44%3,20053億5878万+1.49%11.541.8
02/18668685667678+1.65%5,70053億3518万+1.35%11.491.79
02/17651669639667-0.3%15,50052億4862万-0.3%11.31.76
02/14667673660669+0.3%11,20052億6436万0%11.341.76
02/13674689651667-1.91%6,10052億4862万-0.3%11.31.76
02/12697697676680-1.73%4,10053億5092万+1.49%11.521.79
02/10680692673692+3.28%5,20054億4534万+3.28%11.731.83
02/07669670660670+1.52%2,00052億7223万0%11.351.77
02/06662668659660-0.3%1,10051億9354万-1.49%11.181.74
02/05658664656662+0.46%5,00052億927万-1.19%11.221.75
02/04654659650659+1.54%3,20051億8567万-1.79%11.171.74
02/03689689635649-5.94%27,50051億698万-3.13%111.71
01/31675691675690+1.47%2,40054億2961万+3.45%11.691.82
01/30692692674680-1.45%2,50053億5092万+2.56%11.521.79
01/29678690677690+1.47%3,50054億2961万+4.86%11.691.82
01/28660690660680+1.8%1,50053億5092万+4.13%11.521.79
01/27678688662668+0.3%13,20052億5649万+2.93%11.321.76
01/24679679665666-1.62%4,00052億4075万+3.26%11.281.76
01/23678684672677-0.15%1,30053億2731万+5.45%11.471.79
01/22667678660678+1.19%7,60053億3518万+6.27%11.491.79
01/21659670656670+0.9%4,20052億7223万+5.68%11.351.77
01/20656666656664+1.07%3,10052億2501万+5.23%11.251.75
01/17651662651657-0.3%5,40051億6993万+4.62%11.131.73
01/16653659653659+0.92%3,30051億8567万+5.27%11.171.74
01/15648660648653+0.46%3,30051億3845万+4.82%11.061.72
01/14661664650650-3.13%3,50051億1485万+4.67%11.011.71
01/10669676669671+1.05%4,80052億8009万+8.23%11.371.77
01/09666676649664-1.78%9,20052億2501万+7.62%11.251.75
01/08678698669676+0.15%10,40053億1944万+9.92%11.451.78
01/07698698665675-2.32%11,60053億1157万+10.29%11.441.78
01/06713714690691-1.43%16,30054億3747万+13.46%11.711.82
2024
12/30662701662701+5.89%44,80055億1616万+16.06%11.881.85
12/27661675658662+1.69%24,00052億927万+10.52%11.221.75
12/26686686651651-5.1%29,10051億2271万+9.23%11.031.72
12/25650686641686+5.54%96,80053億9813万+15.88%11.621.81
12/24621665606650+13.84%283,60051億1485万+10.73%11.011.71
12/23576583566571-2.06%8,70044億9319万-2.23%9.671.51
12/20560585560583+4.11%16,00045億8762万-0.17%9.881.54
12/19564567560560-0.71%2,50044億664万-4.11%9.491.48
12/18570570563564-1.05%1,80044億3811万-3.59%9.561.49
12/17576576570570-1.72%2,30044億8533万-2.9%9.661.5
12/16582584576580-0.85%2,20045億6402万-1.53%9.831.53
12/13583591575585+0.34%3,90046億336万-0.68%9.911.54
12/12581586576583+0.34%1,60045億8762万-1.19%9.881.54
12/11588594580581-1.19%5,70045億7188万-1.86%9.841.53
12/10598598588588-1.18%1,70046億2697万-0.68%9.961.55
12/09592595585595+0.17%3,50046億8205万+0.34%10.081.57
12/06596598592594-0.34%2,70046億7418万+0.17%10.061.57
12/05604604594596-1.32%3,70046億8992万+0.34%10.11.57
12/04606606586604-0.82%3,90047億5287万+1.68%10.231.59

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
3月期
789
3,155
3/24
466
1,863
3/31
7,690,000
1,922,500
3/24
58億867万34億2996万+136.94%
5/10
-
2017年
3月期
1,460
5,840
6/14
373
1,490
4/18
8,035,200
2,008,800
5/10
107億5202万26億8200万+127.31%
5/11
-23.12%
6/17
2018年
3月期
1,143
2,285
2/27
610
1,220
2/6
4,479,600
2,239,800
2/27
88億2444万47億1151万+35.19%
2/26
-12.18%
11/15
2019年
3月期
877
1,753
5/25
245
490
12/25
1,258,600
629,300
5/25
68億93万19億218万+38.62%
3/12

3/11
-33.11%
12/25
2020年
3月期
1,520
3,040
1/16
335
670
6/4
4,066,800
2,033,400
11/19
118億1040万26億94万+48.07%
12/2
-35.86%
3/13
2021年
3月期
2,720
5,440
6/17
999
1,997
4/3
2,949,000
1,474,500
5/26
212億2252万77億5834万+45.84%
6/4
-17.54%
7/2
2022年
3月期
1,755
4/8
739
3/9
472,700
4/7
137億9535万58億1519万+28.88%
8/18
-22.56%
2/24
2023年
3月期
1,168
8/25
745
12/21
583,200
12/14
91億9099万58億6240万+24.41%
8/24
-11.5%
9/28
2024年
3月期
864
6/19
503
12/28
219,500
6/6
67億9881万39億5810万+18.94%
1/30
-10.73%
12/27
最新702
2025/5/7
50055億2614万+4.31%
673

年間値上がり率

2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
351%(4.51倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-27%(0.73倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/12/30 vs 2023/12/29
30%(1.3倍)
2025/05/07 vs 2024/12/30
0%(1倍)
過去安値
245円(2018/12/25)
187%(2.87倍)
702円(5/7)