3998 すららネット

3998
2019/02/21
時価
72億円
PER
52.7倍
2017年以降
41.75-72.81倍
(2017-2018年)
PBR
8.52倍
2017年以降
5.65-11.93倍
(2017-2018年)
配当 予
0%
ROE
16.17%
ROA
13.34%
資料
Link

株価チャート

株価

2/21

前日 (2/20)
5,690
始値
5,790
高値
5,810
安値
5,670
終値 +0.18%
5,700
出来高 -46.81%
17,500

乖離率

株価(5日)
移動平均値
+0.92%
5,648
株価(25日)
移動平均値
-18.85%
7,024
出来高(5日)
移動平均値
-58.47%
42,140

2018/09/21~2019/02/21

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
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
11/215,9006,3405,8106,260+3.64%39,60079億2954万+4.63%57.579.36
11/206,0806,1806,0206,040-3.51%28,50076億5086万+1.38%55.559.03
11/196,2506,3306,0306,260-0.79%40,60079億2954万+5.6%57.579.36
11/166,4106,4906,0206,310-2.92%50,80079億9287万+7.06%58.039.43
11/156,4306,9006,3806,500-0.46%75,60082億3355万+10.92%59.789.72
11/147,5207,5606,5206,530-16.5%85,60082億7155万+12.37%60.059.76
11/137,4007,9807,2507,820+0.77%52,30099億559万+35.15%71.9211.69
11/127,9007,9207,3507,760+2.51%88,90098億2959万+35.97%71.3711.6
11/096,8707,5706,5707,570+15.22%141,50095億8891万+34.12%69.6211.32
11/086,9706,9706,5106,570+1.55%34,60083億2221万+17.38%60.429.82
11/076,3406,5006,2106,470+5.2%25,50081億9554万+15.66%59.59.67
11/065,9406,3405,8606,150+5.31%23,10077億9020万+9.86%56.569.19
11/055,7805,9705,7105,840+1.04%14,90073億9752万+3.88%53.718.73
11/025,2605,9605,2005,780+12.02%31,60073億2152万+2.17%53.168.64
11/015,2905,2905,0105,160+0.98%18,20065億3617万-9.31%47.467.71
10/314,9155,2304,9155,110+5.25%21,40064億7283万-11.16%477.64
10/304,6254,9704,5754,855+3.96%33,80061億4982万-16.49%44.657.26
10/294,8405,0604,6104,670-3.61%22,40059億1548万-20.65%42.956.98
10/265,2605,2604,7004,845-5%30,40061億3716万-18.65%44.567.24
10/255,1705,2705,0505,100-5.03%20,30064億6017万-15.24%46.97.63
10/245,5405,6405,3105,370-2.89%13,30068億217万-11.55%49.398.03
10/235,6205,7305,5105,530-3.32%15,20070億485万-9.55%50.868.27
10/225,6505,8905,5005,720+1.24%14,80072億4552万-6.92%52.618.55
10/195,6105,7005,5605,650-1.05%11,80071億5685万-8.49%51.968.45
10/185,6605,7505,6305,710+1.42%13,30072億3285万-8.07%52.518.54
10/175,5705,9505,5005,630+6.63%39,30071億3152万-9.88%51.788.42
10/165,3105,4305,1405,280-2.4%25,80066億8817万-15.98%48.567.89
10/155,6005,6105,4105,410-1.28%14,00068億5284万-14.67%49.758.09
10/125,2005,5405,1805,480+4.18%20,40069億4151万-14.4%50.48.19
10/115,4005,5505,1505,260-10.85%38,10066億6284万-18.68%48.377.86
10/105,8906,0805,6805,900+0.68%14,00074億7353万-9.73%54.268.82
10/096,1706,1705,8305,860-5.33%21,80074億2286万-11.06%53.898.76
10/056,2306,3906,1506,190-2.98%17,30078億4087万-6.64%56.939.25
10/046,4306,6006,3206,380-1.85%10,80080億8154万-4.1%58.689.54
10/036,5106,6006,4106,500-1.07%13,90082億3355万-2.48%59.789.72
10/026,8206,9006,5406,570-2.81%19,00083億2221万-1.62%60.429.82
10/016,8006,9406,7106,760+0.9%12,20085億6289万+1.44%62.1710.11
09/286,7006,8606,6406,700+1.21%15,50084億8689万+0.75%61.6210.26
09/276,6606,9706,5806,620-1.05%24,30083億8555万-0.08%60.8810.14
09/266,5706,7506,5706,690+0.45%6,00084億7422万+1.32%61.5310.25
09/256,7506,8706,6206,660+0.15%13,50084億3622万+1.22%61.2510.2
09/216,4906,7106,4206,650+3.26%16,40084億2355万+1.37%61.1610.19

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5,700
2019/2/21
17,50072億2019万-18.85%
7,024

年間値上がり率

2018/12/28 vs 2017/12/29
81%(1.81倍)
2019/02/21 vs 2018/12/28
-11%(0.89倍)
過去安値
2,960円(2018/02/06)
93%(1.93倍)
5,700円(2/21)