3948 光ビジネスフォーム

3948
2019/08/16
時価
22億円
PER 予
15.03倍
2009年以降
赤字-39.96倍
(2009-2018年)
PBR
0.33倍
2009年以降
0.21-0.77倍
(2009-2018年)
配当 予
4.62%
ROE 予
2.19%
ROA 予
1.57%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
388
始値
392
高値
392
安値
387
終値 +0.52%
390
出来高 -86.99%
3,500

乖離率

株価(5日)
移動平均値
+1.04%
386
株価(25日)
移動平均値
+2.36%
381
出来高(5日)
移動平均値
-72.74%
12,840

2019/03/19~2019/08/16

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
08/16392392387390+0.52%3,50022億6796万+2.36%15.030.33
08/15390395380388+0.52%26,90022億5633万+1.84%14.960.33
08/14391391385386-0.77%3,50022億4470万+1.31%14.880.33
08/13379397379389+3.73%28,90022億6214万+2.1%14.990.33
08/09371376371375+1.35%1,40021億8073万-1.57%14.460.32
08/08383383369370-1.33%9,10021億5165万-3.14%14.260.31
08/07375378372375+1.08%5,00021億8073万-2.09%14.460.32
08/06366371363371+2.2%4,30021億5747万-3.13%14.30.31
08/05377377363363-3.71%9,00021億1095万-5.47%13.990.31
08/02379379375377-0.79%5,60021億9236万-1.82%14.530.32
08/013803803763800%1,60022億981万-1.04%14.650.32
07/31379381378380+0.26%2,00022億981万-1.04%14.650.32
07/30377382376379-0.52%4,30022億399万-1.3%14.610.32
07/29378381376381+1.6%14,10022億1562万-0.78%14.690.32
07/26376378375375-1.32%2,40021億8073万-2.34%14.460.32
07/25375380375380-0.26%10,10022億981万-1.04%14.650.32
07/24380381375381+0.79%3,90022億1562万-0.78%14.690.32
07/23377381377378+0.53%2,60021億9818万-1.31%14.570.32
07/22383385375376-2.34%13,40021億8655万-1.83%14.490.32
07/19384385383385+0.52%4,90022億3888万+0.52%14.840.33
07/18387387383383-1.03%5,10022億2725万0%14.760.32
07/173863903853870%4,30022億5051万+1.04%14.920.33
07/16392394387387-1.78%4,80022億5051万+1.04%14.920.33
07/12396397393394-0.25%2,70022億9122万+3.14%15.190.33
07/11392398392395+0.77%4,70022億9704万+3.4%15.230.33
07/10387396386392+1.55%8,90022億7959万+2.89%15.110.33
07/09394395386386-1.78%6,60022億4470万+1.58%14.880.33
07/08394395390393+0.26%8,30022億8541万+3.69%15.150.33
07/05390395390392+0.26%5,90022億7959万+3.98%15.110.33
07/04394394388391-0.51%8,00022億7377万+4.27%15.070.33
07/03380436380393+3.15%114,20022億8541万+5.08%15.150.33
07/02380381379381+0.26%5,00022億1562万+2.42%14.690.32
07/01379381378380+0.53%6,00022億981万+2.43%14.650.32
06/28376378376378+0.27%2,60021億9818万+2.16%14.570.32
06/27378378373377-0.26%3,70021億9236万+2.17%14.530.32
06/26378379377378-0.53%50021億9818万+2.72%14.570.32
06/25381381377380-0.52%2,50022億981万+3.26%14.650.32
06/24379382376382+1.06%4,40022億2144万+4.09%14.720.32
06/21380380376378-0.26%2,80021億9818万+3.28%14.570.32
06/20375380374379+2.43%6,40022億399万+3.84%14.610.32
06/19368373368370+1.37%2,40021億5165万+1.37%14.260.31
06/18373375365365-2.67%10,50021億2258万0%14.070.31
06/17378378371375-0.53%2,40021億8073万+2.74%14.460.32
06/14372377372377+1.34%1,90021億9236万+3.01%14.530.32
06/13382383370372-3.13%8,50021億6328万+1.64%14.340.31
06/12384385381384-1.03%4,90022億3307万+4.63%14.80.32
06/11380388380388+2.11%8,70022億5633万+5.43%14.960.33
06/10385386380380-0.52%10,30022億981万+2.98%14.650.32
06/07371386370382+2.96%28,40022億2144万+3.24%14.720.32
06/06361381361371+1.37%26,40021億5747万0%14.30.31
06/05355370355366+4.27%18,30021億2839万-1.88%14.110.31
06/04352354350351+0.29%4,20020億4116万-6.4%13.530.3
06/03353356350350-0.57%17,10020億3535万-7.16%13.490.3
05/31353355352352-0.85%7,20020億4698万-7.37%13.570.3
05/303563573533550%1,90020億6442万-7.07%13.680.3
05/29354356354355-0.84%3,80020億6442万-7.55%13.680.3
05/28352358352358+0.28%7,50020億8187万-7.25%13.80.3
05/27351357351357+2%5,60020億7605万-7.99%13.760.3
05/24352354350350-1.41%11,70020億3535万-10.26%13.490.3
05/23358360355355-1.39%5,90020億6442万-9.44%13.680.3
05/22357362356360+0.84%8,90020億9350万-8.63%13.880.3
05/21360361352357-0.83%20,90020億7605万-9.85%13.760.3
05/20362365360360-1.1%24,20020億9350万-9.55%13.880.3
05/17366368364364-2.15%25,80021億1676万-9%14.030.31
05/16370375369372+1.64%13,00021億6328万-7.46%14.340.31
05/15373381361366-1.08%18,90021億2839万-9.41%14.110.31
05/14369381369370-6.33%48,80021億5165万-8.64%14.260.31
05/13390396388395+1.28%10,30022億9704万-2.95%15.230.33
05/10388394388390+0.26%9,50022億6796万-5.11%15.030.33
05/09407407385389-4.19%63,00022億6214万-6.04%14.990.33
05/08411415406406-3.1%9,50023億6100万-1.93%15.650.34
05/07407419403419+3.2%23,20024億3660万+1.21%16.150.35
04/26411411406406-1.69%6,00023億6100万-1.69%15.650.34
04/25425425410413+0.73%14,30024億171万+0.24%15.920.35
04/24408413404410+0.24%17,10023億8427万-0.49%15.80.35
04/23415417407409-0.73%11,90023億7845万-0.49%15.770.35
04/22412420408412+0.98%21,10023億9590万+0.24%15.880.35
04/19406415406408+1.24%19,70023億7263万-0.73%15.730.34
04/18410412403403-0.98%14,30023億4356万-1.71%15.530.34
04/17409410405407-0.49%11,20023億6682万-0.73%15.690.34
04/16411411405409+0.25%12,30023億7845万-0.24%15.770.35
04/15412412405408-0.73%15,60023億7263万-0.24%15.730.34
04/12408418407411+0.74%35,90023億9008万+0.74%15.840.35
04/114084104054080%14,70023億7263万+0.25%15.730.34
04/10406410402408-0.24%21,80023億7263万+0.25%15.730.34
04/094124124064090%36,80023億7845万+0.74%15.770.35
04/08411415406409+0.25%23,80023億7845万+0.99%15.770.35
04/05418418408408-0.49%26,60023億7263万+0.99%15.730.34
04/04415422407410+0.24%45,10023億8427万+1.49%15.80.35
04/03404420402409+1.24%63,00023億7845万+1.49%15.770.35
04/02423435401404-4.49%123,50023億4937万+0.5%15.570.34
04/01490497423423-15.06%285,60024億5986万+5.49%16.310.36
03/29484520452498+12.16%844,80028億9601万+24.5%19.20.43
03/28405485404444+9.63%965,20025億8199万+12.12%17.110.38
03/27401405395405+1%10,90023億5519万+3.05%15.610.35
03/26400401394401+2.04%14,90023億3193万+2.04%15.460.34
03/253903973903930%10,40022億8541万+0.26%15.150.34
03/22398398390393-1.01%20,70022億8541万+0.26%15.150.34
03/20398402397397+0.51%5,70023億867万+1.28%15.30.34
03/19400404395395-1.99%9,20022億9704万+0.77%15.230.34

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390
2019/8/16
3,50022億6796万+2.36%
381

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)
2019/08/16 vs 2018/12/28
4%(1.04倍)
過去安値
226円(2011/03/15)
73%(1.73倍)
390円(8/16)