3998 すららネット

3998
2019/04/22
時価
45億円
PER
32.88倍
2017年以降
41.75-72.81倍
(2017-2018年)
PBR
5.35倍
2017年以降
5.65-11.93倍
(2017-2018年)
配当 予
0%
ROE
16.26%
ROA
13.4%
資料
Link

株価チャート

株価

4/23

前日 (4/22)
3,575
始値
3,580
高値
3,580
安値
3,470
終値 -2.1%
3,500
出来高 -42.39%
15,900

乖離率

株価(5日)
移動平均値
-2.45%
3,588
株価(25日)
移動平均値
-10.58%
3,914
出来高(5日)
移動平均値
-49.91%
31,740

2018/11/22~2019/04/23

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
04/233,5803,5803,4703,500-2.1%15,90044億3345万-10.58%-5.23
04/223,6803,7803,5753,575+0.14%27,60045億2845万-9.31%-5.35
04/193,5553,6103,5053,570-0.42%16,40045億2211万-9.96%-5.34
04/183,7503,8653,5303,585-3.37%35,80045億4111万-10.2%-5.36
04/173,5503,7403,4553,710+7.38%63,00046億9945万-7.83%-5.55
04/163,5503,5503,3653,455-3.76%59,50043億7644万-14.59%-5.17
04/153,6753,6753,5203,590-2.71%32,60045億4745万-11.88%-5.37
04/123,8253,8253,6053,690-3.53%44,70046億7412万-9.96%-5.52
04/113,9604,0003,8053,825-3.41%26,30048億4512万-7.32%-5.72
04/103,9353,9903,9203,960-0.38%6,70050億1613万-4.62%-5.92
04/094,0354,0503,9103,975-1.73%16,10050億3513万-4.58%-5.94
04/084,1154,1154,0204,045-0.37%6,50051億2380万-3.28%-6.05
04/054,0504,1004,0404,060+0.37%6,40051億4280万-4.15%-6.07
04/044,1054,1404,0304,045-0.61%12,50051億2380万-5.69%-6.05
04/034,1504,1554,0104,070-0.85%9,10051億5546万-6.33%-6.09
04/024,2154,2604,0654,105-2.15%15,50051億9980万-6.64%-6.14
04/014,2854,3604,1904,195-1.41%24,20053億1380万-5.69%-6.27
03/294,0504,3404,0454,255+5.19%40,40053億8980万-5.44%-6.36
03/284,1204,1454,0304,045-2.18%13,20051億2380万-11.25%-6.05
03/274,1154,2904,1054,135+1.35%21,80052億3780万-10.58%-6.18
03/264,0004,1203,9554,080+2.13%11,80051億6813万-13.02%-6.1
03/253,9354,0303,9203,995-2.68%18,90050億6046万-15.88%-5.97
03/224,1504,2004,0954,105-1.2%9,60051億9980万-14.64%-6.14
03/204,1404,1804,1204,155+0.48%10,10052億6313万-14.54%-6.21
03/194,2004,2054,1054,135-1.43%11,40052億3780万-15.92%-6.18
03/184,1404,2804,1354,195+0.96%14,90053億1380万-15.42%-6.27
03/154,2054,2404,1204,155-2%17,30052億6313万-17.58%-6.21
03/144,4054,4704,2204,240-3.75%27,50053億7080万-18.18%-6.34
03/134,2804,4404,2304,405+4.88%34,40055億7981万-17.39%-6.59
03/124,2154,3004,1704,200+0.36%22,90053億2014万-23.26%-6.28
03/114,2204,2904,0604,185-0.48%18,70053億113万-25.59%-6.26
03/084,3504,3804,1604,205-4.65%37,30053億2647万-27.24%-6.29
03/074,4004,4954,3104,410-0.79%63,90055億8614万-25.77%-6.59
03/064,4004,4454,1804,445+3.37%107,30056億3048万-26.93%-6.65
03/054,2054,3504,0504,300-2.05%251,60054億4681万-31.07%-6.43
03/044,3904,3904,3904,390-18.55%50,30055億6081万-31.33%-6.56
03/015,4005,4905,3905,3900%9,60068億2751万-17.75%-8.06
02/285,4505,4605,3305,390-1.1%13,40068億2751万-18.85%-8.06
02/275,3705,4805,3305,450+1.49%19,90069億351万-18.93%-8.15
02/265,3805,4505,3005,370-0.19%17,90068億217万-20.91%-8.03
02/255,4905,5305,3305,380-2%32,90068億1484万-21.63%-8.04
02/225,6505,6605,4605,490-3.68%25,20069億5418万-21%-8.21
02/215,7905,8105,6705,700+0.18%17,50072億2019万-18.85%-8.52
02/205,8506,0005,6905,690-2.07%32,90072億752万-19.72%-8.51
02/195,6305,9805,5305,810+5.06%59,70073億5952万-18.52%-8.69
02/185,5905,7405,5305,530+0.36%42,80070億485万-22.78%-8.27
02/155,3305,6905,3305,510+1.47%57,80069億7951万-23.43%-8.24
02/145,5705,7005,0905,430-1.99%88,00068億7818万-25.04%-8.12
02/135,3105,7405,2505,540+6.54%139,90070億1751万-24.13%-8.28
02/125,4005,6405,2005,200-16.13%261,60065億8684万-29.15%-7.77
02/086,2006,2006,2006,200-19.48%3,60078億5354万-16.02%-9.27
02/077,9608,0107,5607,700-3.39%53,90097億5359万+4.18%-11.51
02/067,9808,0607,8607,970+0.25%13,600100億9559万+8.54%-11.92
02/058,0608,0707,8507,950-0.25%19,400100億7026万+9.52%-11.89
02/048,1008,1607,8707,970-0.99%30,800100億9559万+10.88%-11.92
02/018,2308,2408,0108,050-2.54%21,900101億9693万+12.81%-12.04
01/318,0208,4008,0208,260+3.64%33,200104億6294万+16.7%-12.35
01/308,0708,3307,8307,970-4.09%38,800100億9559万+13.36%-11.92
01/298,0908,5307,9008,310+1.59%37,800105億2627万+19.47%-12.42
01/288,4108,6208,1508,180-2.39%38,300103億6160万+18.88%-12.23
01/257,7008,6607,6208,380+9.83%98,800106億1494万+22.8%-12.53
01/247,4907,6807,3807,630+3.11%27,30096億6492万+12.75%-11.41
01/237,0707,5807,0707,400+3.64%25,50093億7358万+9.84%-11.06
01/227,1707,3607,1007,140-1.38%19,60090億4423万+6.47%-10.68
01/217,7007,7507,2307,240-3.08%37,20091億7090万+8.14%-10.82
01/187,4707,4707,2107,470+1.49%19,80094億6224万+11.71%-11.17
01/177,5007,6007,1107,360+0.82%35,20093億2291万+10.31%-11
01/166,9907,4306,8607,300+7.83%49,80092億4691万+9.35%-10.91
01/156,6006,9206,5906,770+3.04%14,60085億7555万+1.5%-10.12
01/116,5806,7806,4806,570+2.5%19,80083億2221万-1.45%-9.82
01/106,6006,6106,2806,410-4.33%25,60081億1954万-3.87%-9.58
01/097,0007,0206,6606,700-2.47%22,20084億8689万+0.63%-10.02
01/086,5907,1806,5106,870+6.02%40,70087億222万+3.71%-10.27
01/076,5006,6006,3806,480+3.02%18,60082億821万-1.56%-9.69
01/046,2506,3906,0606,290-1.87%22,30079億6754万-4.17%-9.4
2018
12/286,5106,8006,3506,410-1.38%28,10081億1954万-2.21%58.959.58
12/276,3406,6406,0806,500+10.92%39,00082億3355万-0.75%59.789.72
12/266,5506,5805,8005,860-5.02%40,10074億2286万-10.26%53.898.76
12/256,1906,3806,0106,170-7.63%44,40078億1553万-5.74%56.749.22
12/216,4106,7206,1506,680+1.21%34,60084億6155万+1.95%61.439.99
12/206,8407,0806,3006,600-6.91%67,30083億6022万+0.84%60.79.87
12/196,1107,0905,9607,090+16.42%69,50089億8090万+8.38%65.210.6
12/186,1706,3006,0306,090-5.29%23,90077億1420万-7.32%56.019.11
12/176,6306,6506,3606,430-4.88%24,90081億4488万-3.13%59.139.61
12/147,0507,0506,6606,760-2.73%27,50085億6289万+1.14%62.1710.11
12/137,0307,2306,9106,950+0.87%39,60088億356万+4.1%63.9210.39
12/126,6207,0406,4506,890+4.08%37,30087億2756万+3.5%63.3710.3
12/116,9807,1506,5606,620-3.5%28,50083億8555万-0.11%60.889.9
12/106,8907,0706,8006,860-2.56%25,80086億8956万+4%63.0910.26
12/077,2007,3806,7207,040-0.98%54,10089億1756万+7.43%64.7410.53
12/067,4407,4407,0307,110-4.56%54,70090億623万+9.76%65.3910.63
12/056,8607,4906,7607,450+4.05%79,60094億3691万+16.44%68.5211.14
12/046,8707,2806,8107,160+7.03%61,70090億6957万+13.76%65.8510.7
12/036,8806,8806,6206,690+1.52%32,10084億7422万+8.01%61.5310
11/306,2006,6606,1606,590+7.15%50,40083億4755万+7.68%60.619.85
11/295,9606,2505,8706,150+5.13%36,80077億9020万+1.47%56.569.19
11/285,8406,0305,8005,8500%39,20074億1019万-2.99%53.88.75
11/275,9906,0205,8205,850-2.5%22,10074億1019万-2.78%53.88.75
11/266,0006,0505,7406,000-1.15%35,10076億20万-0.2%55.188.97
11/226,3006,4405,9806,070-3.04%35,20076億8886万+1.2%55.829.08

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
2017年
12月期
4,400
12/19
3,205
12/21
369,600
12/19
52億9320万38億5561万+15.48%
1/26
-17.62%
2/6
2018年
12月期
7,980
11/13
4,575
10/30
141,500
11/9
101億826万57億9515万+35.97%
11/12
-20.65%
10/29
最新3,500
2019/4/23
15,90044億3345万-10.58%
3,914

年間値上がり率

2018/12/28 vs 2017/12/29
81%(1.81倍)
2019/04/23 vs 2018/12/28
-45%(0.55倍)
過去安値
2,960円(2018/02/06)
18%(1.18倍)
3,500円(4/23)