3948 光ビジネスフォーム

3948
2019/05/24
時価
20億円
PER 予
13.49倍
2009年以降
赤字-39.96倍
(2009-2018年)
PBR
0.31倍
2009年以降
0.21-0.76倍
(2009-2018年)
配当 予
5.14%
ROE 予
2.31%
ROA 予
1.62%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
355
始値
352
高値
354
安値
350
終値 -1.41%
350
出来高 +98.31%
11,700

乖離率

株価(5日)
移動平均値
-1.69%
356
株価(25日)
移動平均値
-10.26%
390
出来高(5日)
移動平均値
-18.3%
14,320

2018/12/18~2019/05/24

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
2019
05/24352354350350-1.41%11,70020億3535万-10.26%13.490.31
05/23358360355355-1.39%5,90020億6442万-9.44%13.680.32
05/22357362356360+0.84%8,90020億9350万-8.63%13.880.32
05/21360361352357-0.83%20,90020億7605万-9.85%13.760.32
05/20362365360360-1.1%24,20020億9350万-9.55%13.880.32
05/17366368364364-2.15%25,80021億1676万-9%14.030.32
05/16370375369372+1.64%13,00021億6328万-7.46%14.340.33
05/15373381361366-1.08%18,90021億2839万-9.41%14.110.33
05/14369381369370-6.33%48,80021億5165万-8.64%14.260.33
05/13390396388395+1.28%10,30022億9704万-2.95%15.230.35
05/10388394388390+0.26%9,50022億6796万-5.11%15.030.35
05/09407407385389-4.19%63,00022億6214万-6.04%14.990.35
05/08411415406406-3.1%9,50023億6100万-1.93%15.650.36
05/07407419403419+3.2%23,20024億3660万+1.21%16.150.37
04/26411411406406-1.69%6,00023億6100万-1.69%15.650.36
04/25425425410413+0.73%14,30024億171万+0.24%15.920.37
04/24408413404410+0.24%17,10023億8427万-0.49%15.80.36
04/23415417407409-0.73%11,90023億7845万-0.49%15.770.36
04/22412420408412+0.98%21,10023億9590万+0.24%15.880.37
04/19406415406408+1.24%19,70023億7263万-0.73%15.730.36
04/18410412403403-0.98%14,30023億4356万-1.71%15.530.36
04/17409410405407-0.49%11,20023億6682万-0.73%15.690.36
04/16411411405409+0.25%12,30023億7845万-0.24%15.770.36
04/15412412405408-0.73%15,60023億7263万-0.24%15.730.36
04/12408418407411+0.74%35,90023億9008万+0.74%15.840.37
04/114084104054080%14,70023億7263万+0.25%15.730.36
04/10406410402408-0.24%21,80023億7263万+0.25%15.730.36
04/094124124064090%36,80023億7845万+0.74%15.770.36
04/08411415406409+0.25%23,80023億7845万+0.99%15.770.36
04/05418418408408-0.49%26,60023億7263万+0.99%15.730.36
04/04415422407410+0.24%45,10023億8427万+1.49%15.80.36
04/03404420402409+1.24%63,00023億7845万+1.49%15.770.36
04/02423435401404-4.49%123,50023億4937万+0.5%15.570.36
04/01490497423423-15.06%285,60024億5986万+5.49%16.310.38
03/29484520452498+12.16%844,80028億9601万+24.5%19.20.44
03/28405485404444+9.63%965,20025億8199万+12.12%17.110.39
03/27401405395405+1%10,90023億5519万+3.05%15.610.36
03/26400401394401+2.04%14,90023億3193万+2.04%15.460.36
03/253903973903930%10,40022億8541万+0.26%15.150.35
03/22398398390393-1.01%20,70022億8541万+0.26%15.150.35
03/20398402397397+0.51%5,70023億867万+1.28%15.30.35
03/19400404395395-1.99%9,20022億9704万+0.77%15.230.35
03/18403405402403+0.25%3,80023億4356万+2.81%15.530.36
03/15410410400402+1.01%18,40023億3774万+2.81%15.50.36
03/14406410398398-0.5%14,90023億1448万+1.79%15.340.35
03/13395403394400+1.27%19,50023億2611万+2.3%15.420.36
03/12393398393395+1.28%9,10022億9704万+1.02%15.230.35
03/11391392388390+0.78%2,60022億6796万-0.26%15.030.35
03/08389391385387-1.02%10,10022億5051万-1.02%14.920.34
03/07392394387391-0.76%22,40022億7377万-0.26%15.070.35
03/06394398393394+0.25%7,00022億9122万+0.51%15.190.35
03/053933943893930%4,60022億8541万+0.26%15.150.35
03/04387393385393+1.81%21,70022億8541万+0.26%15.150.35
03/01385389385386+0.26%5,40022億4470万-1.53%14.880.34
02/28390390383385-0.77%8,70022億3888万-2.04%14.840.34
02/273923923873880%6,70022億5633万-1.27%14.960.35
02/26391391388388-0.51%2,80022億5633万-1.52%14.960.35
02/25392395390390-0.26%9,80022億6796万-1.02%15.030.35
02/22388391387391+0.51%5,20022億7377万-1.01%15.070.35
02/21390392389389-0.26%1,60022億6214万-1.52%14.990.35
02/20391391387390+0.52%6,10022億6796万-1.52%15.030.35
02/19392392385388-1.02%5,90022億5633万-2.02%14.960.35
02/18388392387392+1.29%13,50022億7959万-1.26%15.110.35
02/15388389387387-1.28%1,80022億5051万-2.76%14.920.34
02/14390395388392+1.03%2,90022億7959万-1.51%15.110.35
02/13393393388388-1.27%7,40022億5633万-2.51%14.960.35
02/12390394390393+0.77%7,00022億8541万-1.01%15.150.35
02/08397397388390-0.76%6,00022億6796万-1.52%15.030.35
02/07396396393393-1.01%1,20022億8541万-0.51%15.150.35
02/06398401397397-1.49%5,20023億867万+0.51%15.30.35
02/05400404395403+1%8,70023億4356万+2.28%15.530.36
02/04400401395399-0.25%5,30023億2030万+1.53%15.380.35
02/01397400393400+1.27%3,40023億2611万+1.52%15.420.36
01/31393400389395+1.8%10,90022億9704万0%15.230.35
01/30400400387388-3%13,20022億5633万-2.27%14.960.35
01/29399400397400+0.76%60023億2611万+0.25%15.420.36
01/283983993973970%4,20023億867万-1%15.30.35
01/25400401397397-0.25%7,30023億867万-1.73%15.30.35
01/24400400397398-0.5%2,90023億1448万-2.21%15.340.35
01/23398400392400+0.5%5,60023億2611万-2.2%15.420.36
01/22398404397398+0.25%16,10023億1448万-3.16%15.340.35
01/21405405397397-1.73%9,90023億867万-4.11%15.30.35
01/18404404397404-0.49%8,40023億4937万-3.12%15.570.36
01/17405411398406+1.5%13,90023億6100万-3.1%15.650.36
01/16394402394400-0.25%22,80023億2611万-4.99%15.420.36
01/15406415397401-0.74%17,30023億3193万-5.42%15.460.36
01/11430438401404-4.49%34,40023億4937万-5.39%15.570.36
01/10405450395423+8.18%186,50024億5986万-1.4%16.310.38
01/09401418380391+3.71%63,90022億7377万-9.28%15.070.35
01/08375379372377+0.8%25,50021億9236万-13.13%14.530.34
01/07375378371374+1.63%8,90021億7491万-14.42%14.420.33
01/04373373363368-2.13%12,00021億4002万-16.55%14.190.33
2018
12/28378379373376-0.27%7,70021億8655万-15.51%16.090.33
12/27380380370377+2.72%8,80021億9236万-15.85%16.140.33
12/26365373363367-6.14%23,90021億3421万-18.81%15.710.32
12/25391408381391-6.68%47,90022億7377万-14.44%16.740.34
12/21422426411419-0.24%63,00024億3660万-9.11%17.930.37
12/20441447417420-6.25%86,70024億4242万-9.29%17.980.37
12/19448455445448-0.44%13,00026億525万-3.86%19.180.39
12/18450456450450-0.88%61,60026億1688万-3.85%19.260.39

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
2009年
12月期
830
9/8
541
3/2
19,000
10/22
--+13.79%
4/24
-14.13%
11/26
2010年
12月期
632
4/23
384
12/30
39,000
11/8
36億7526万22億3307万+8.19%
10/1
-23.76%
11/8
2011年
12月期
388
1/4
226
3/15
43,000
1/17
22億5633万13億1425万+7.93%
4/25
-25.37%
3/17
2012年
12月期
330
12/25

12/21

他4件
248
1/11
36,000
12/20
19億1904万14億4219万+7.29%
4/2
-4.68%
5/24

5/15
2013年
12月期
532
11/18
310
1/16

1/9

他3件
126,000
11/18
30億9373万18億274万+20.48%
11/18
-15.27%
6/7
2014年
12月期
517
9/29
417
5/16

2/6
61,000
12/18
30億650万24億2497万+5.87%
9/29
-6.41%
12/29
2015年
12月期
500
6/25

6/24
442
12/28
31,000
4/6
29億764万25億7035万+3.73%
6/24
-9.48%
1/21
2016年
12月期
499
12/26
383
6/24
51,000
12/21
29億183万22億2725万+7.43%
11/28
-7.71%
6/24
2017年
12月期
587
12/26

12/12
438
2/14
174,000
11/8
34億1357万25億4709万+10.48%
5/10
-7.46%
12/28
2018年
12月期
515
10/2

9/27
363
12/26
86,700
12/20
29億9487万21億1095万+2.28%
2/5
-18.81%
12/26
最新350
2019/5/24
11,70020億3535万-10.26%
390

年間値上がり率

1989/12/29 vs 1988/12/28
158%(2.58倍)
1990/12/06 vs 1989/12/29
-45%(0.55倍)
1991/12/18 vs 1990/12/06
-8%(0.92倍)
1992/12/28 vs 1991/12/18
-37%(0.63倍)
1993/12/16 vs 1992/12/28
46%(1.46倍)
1994/12/28 vs 1993/12/16
-4%(0.96倍)
1995/12/27 vs 1994/12/28
-19%(0.81倍)
1996/12/25 vs 1995/12/27
18%(1.18倍)
1997/12/29 vs 1996/12/25
-63%(0.37倍)
1998/12/28 vs 1997/12/29
21%(1.21倍)
1999/12/30 vs 1998/12/28
52%(1.52倍)
2000/12/29 vs 1999/12/30
-51%(0.49倍)
2001/12/27 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/27
-11%(0.89倍)
2003/12/29 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/29
70%(1.7倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/29 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/29
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-36%(0.64倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/29 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/29
16%(1.16倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/05/24 vs 2018/12/28
-7%(0.93倍)
過去安値
226円(2011/03/15)
55%(1.55倍)
350円(5/24)