- 417A
- 2026/09/18
- 時価
- 3965億円
- PER 予
- 16.13倍
- 2026年以降
- 13.26-16.84倍
（2026-2026年） - PBR
- 1.89倍
- 2026年以降
- 1.57-1.99倍
（2026-2026年） - 配当 予
- 1.69%
- ROE 予
- 11.7%
- ROA 予
- 5.85%
- 資料
- Link
- CSV,JSON
ブルーゾーン HD（417A）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,925
- 始値
- 1,919
- 高値
- 1,919
- 安値
- 1,893
- 終値 -1.66%
- 1,893
- 出来高 +34.3%
- 209,100
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,913 - 株価（25日）
移動平均値 - +0.8%
1,878 - 出来高（5日）
移動平均値 - +16.01%
180,240
2026/04/24～2026/09/18
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/18 | 1,919 | 1,919 | 1,893 | 1,893 | -1.66% | 209,100 | - | +0.8% | - | - |
| 09/17 | 1,901 | 1,930 | 1,901 | 1,925 | +1.37% | 155,700 | - | +2.72% | - | - |
| 09/16 | 1,925 | 1,930 | 1,899 | 1,899 | -0.99% | 161,700 | - | +1.61% | - | - |
| 09/15 | 1,940 | 1,946 | 1,917 | 1,918 | -0.67% | 176,200 | - | +2.84% | - | - |
| 09/14 | 1,918 | 1,945 | 1,908 | 1,931 | +1.69% | 198,500 | - | +3.87% | - | - |
| 09/11 | 1,876 | 1,913 | 1,875 | 1,899 | +0.26% | 259,900 | - | +2.48% | - | - |
| 09/10 | 1,901 | 1,910 | 1,888 | 1,894 | -0.89% | 186,600 | - | +2.6% | - | - |
| 09/09 | 1,928 | 1,947 | 1,911 | 1,911 | -0.68% | 323,500 | - | +3.97% | - | - |
| 09/08 | 1,883 | 1,927 | 1,883 | 1,924 | +1.53% | 221,600 | - | +5.08% | - | - |
| 09/07 | 1,912 | 1,919 | 1,892 | 1,895 | -0.63% | 257,600 | - | +3.89% | - | - |
| 09/04 | 1,882 | 1,938 | 1,877 | 1,907 | +1.27% | 444,700 | - | +4.78% | - | - |
| 09/03 | 1,885 | 1,907 | 1,874 | 1,883 | +0.21% | 262,400 | - | +3.58% | - | - |
| 09/02 | 1,853 | 1,884 | 1,846 | 1,879 | +0.91% | 274,600 | - | +3.47% | - | - |
| 09/01 | 1,840 | 1,863 | 1,838 | 1,862 | +0.87% | 219,200 | - | +2.65% | - | - |
| 08/31 | 1,860 | 1,864 | 1,845 | 1,846 | -0.97% | 202,000 | - | +1.99% | - | - |
| 08/28 | 1,837 | 1,864 | 1,828 | 1,864 | +0.43% | 231,800 | - | +3.21% | - | - |
| 08/27 | 1,868 | 1,881 | 1,849 | 1,856 | -0.8% | 171,700 | - | +3.05% | - | - |
| 08/26 | 1,865 | 1,880 | 1,865 | 1,871 | +0.11% | 175,500 | - | +4.12% | - | - |
| 08/25 | 1,881 | 1,895 | 1,868 | 1,869 | -0.11% | 182,300 | - | +4.24% | - | - |
| 08/24 | 1,871 | 1,895 | 1,861 | 1,871 | +0.48% | 259,500 | - | +4.58% | - | - |
| 08/21 | 1,850 | 1,871 | 1,846 | 1,862 | +0.59% | 180,200 | - | +4.37% | - | - |
| 08/20 | 1,840 | 1,855 | 1,822 | 1,851 | +1.15% | 280,300 | - | +4.05% | - | - |
| 08/19 | 1,834 | 1,837 | 1,808 | 1,830 | +0.22% | 202,400 | - | +3.04% | - | - |
| 08/18 | 1,804 | 1,833 | 1,791 | 1,826 | +2.24% | 321,900 | - | +2.99% | - | - |
| 08/17 | 1,800 | 1,804 | 1,786 | 1,786 | -0.78% | 165,300 | - | +0.9% | - | - |
| 08/14 | 1,800 | 1,803 | 1,775 | 1,800 | +0.33% | 227,400 | - | +1.69% | - | - |
| 08/13 | 1,805 | 1,817 | 1,786 | 1,794 | -0.28% | 228,300 | - | +1.36% | - | - |
| 08/12 | 1,800 | 1,833 | 1,787 | 1,799 | +1.3% | 513,900 | - | +1.64% | - | - |
| 08/10 | 1,761 | 1,784 | 1,734 | 1,776 | +0.79% | 306,400 | - | +0.4% | - | - |
| 08/07 | 1,733 | 1,770 | 1,724 | 1,762 | +1.85% | 388,500 | - | -0.34% | - | - |
| 08/06 | 1,723 | 1,737 | 1,710 | 1,730 | +1.47% | 310,800 | - | -2.09% | - | - |
| 08/05 | 1,705 | 1,716 | 1,693 | 1,705 | -0.64% | 319,500 | - | -3.45% | - | - |
| 08/04 | 1,761 | 1,764 | 1,709 | 1,716 | -2.94% | 382,400 | - | -2.94% | - | - |
| 08/03 | 1,789 | 1,796 | 1,755 | 1,768 | -1.17% | 310,500 | - | -0.17% | - | - |
| 07/31 | 1,804 | 1,826 | 1,783 | 1,789 | -2.98% | 310,600 | - | +1.07% | - | - |
| 07/30 | 1,885 | 1,885 | 1,819 | 1,844 | -0.43% | 375,100 | - | +4.3% | - | - |
| 07/29 | 1,830 | 1,887 | 1,822 | 1,852 | +1.98% | 391,900 | - | +4.99% | - | - |
| 07/28 | 1,784 | 1,819 | 1,768 | 1,816 | +2.43% | 309,300 | - | +3.18% | - | - |
| 07/27 | 1,763 | 1,775 | 1,758 | 1,773 | +1.55% | 207,200 | - | +1.03% | - | - |
| 07/24 | 1,717 | 1,754 | 1,705 | 1,746 | +0.87% | 185,500 | - | -0.46% | - | - |
| 07/23 | 1,750 | 1,751 | 1,721 | 1,731 | -1.48% | 241,000 | - | -1.25% | - | - |
| 07/22 | 1,751 | 1,760 | 1,740 | 1,757 | -0.51% | 268,100 | - | +0.17% | - | - |
| 07/21 | 1,787 | 1,806 | 1,762 | 1,766 | -0.06% | 306,400 | - | +0.74% | - | - |
| 07/17 | 1,764 | 1,799 | 1,747 | 1,767 | +1.14% | 320,100 | - | +0.8% | - | - |
| 07/16 | 1,764 | 1,776 | 1,747 | 1,747 | -0.46% | 194,700 | - | -0.34% | - | - |
| 07/15 | 1,766 | 1,774 | 1,744 | 1,755 | -0.62% | 222,500 | - | 0% | - | - |
| 07/14 | 1,783 | 1,796 | 1,766 | 1,766 | +0.17% | 249,900 | - | +0.63% | - | - |
| 07/13 | 1,774 | 1,776 | 1,750 | 1,763 | +0.69% | 196,900 | - | +0.51% | - | - |
| 07/10 | 1,768 | 1,770 | 1,745 | 1,751 | -1.46% | 315,500 | - | -0.11% | - | - |
| 07/09 | 1,800 | 1,800 | 1,770 | 1,777 | -1.44% | 198,100 | - | +1.43% | - | - |
| 07/08 | 1,800 | 1,824 | 1,790 | 1,803 | +0.17% | 308,600 | - | +3.03% | - | - |
| 07/07 | 1,772 | 1,811 | 1,760 | 1,800 | +1.58% | 287,400 | - | +2.97% | - | - |
| 07/06 | 1,747 | 1,772 | 1,736 | 1,772 | +1.9% | 182,100 | - | +1.61% | - | - |
| 07/03 | 1,775 | 1,783 | 1,735 | 1,739 | -0.29% | 294,000 | - | -0.17% | - | - |
| 07/02 | 1,747 | 1,759 | 1,732 | 1,744 | +2.17% | 209,800 | - | +0.11% | - | - |
| 07/01 | 1,735 | 1,737 | 1,701 | 1,707 | -2.57% | 287,700 | - | -1.9% | - | - |
| 06/30 | 1,798 | 1,798 | 1,747 | 1,752 | -1.85% | 312,000 | - | +0.75% | - | - |
| 06/29 | 1,765 | 1,813 | 1,765 | 1,785 | +1.65% | 282,700 | - | +2.76% | - | - |
| 06/26 | 1,750 | 1,762 | 1,742 | 1,756 | +1.09% | 227,900 | - | +1.27% | - | - |
| 06/25 | 1,756 | 1,763 | 1,735 | 1,737 | -0.57% | 245,300 | - | +0.17% | - | - |
| 06/24 | 1,745 | 1,767 | 1,735 | 1,747 | +0.81% | 246,900 | - | +0.63% | - | - |
| 06/23 | 1,713 | 1,742 | 1,710 | 1,733 | +1.29% | 187,400 | - | -0.23% | - | - |
| 06/22 | 1,714 | 1,739 | 1,708 | 1,711 | -1.16% | 202,200 | - | -1.61% | - | - |
| 06/19 | 1,722 | 1,739 | 1,716 | 1,731 | -0.46% | 412,000 | - | -0.52% | - | - |
| 06/18 | 1,740 | 1,757 | 1,725 | 1,739 | -0.17% | 265,100 | - | -0.17% | - | - |
| 06/17 | 1,767 | 1,776 | 1,741 | 1,742 | 0% | 154,100 | - | 0% | - | - |
| 06/16 | 1,745 | 1,767 | 1,721 | 1,742 | -0.8% | 180,300 | - | 0% | - | - |
| 06/15 | 1,785 | 1,789 | 1,756 | 1,756 | -0.73% | 261,200 | - | +0.86% | - | - |
| 06/12 | 1,778 | 1,793 | 1,762 | 1,769 | -1.01% | 344,000 | - | +1.73% | - | - |
| 06/11 | 1,791 | 1,793 | 1,763 | 1,787 | +0.9% | 212,300 | - | +2.88% | - | - |
| 06/10 | 1,750 | 1,779 | 1,741 | 1,771 | +2.61% | 234,900 | - | +2.07% | - | - |
| 06/09 | 1,749 | 1,752 | 1,722 | 1,726 | -0.8% | 200,900 | - | -0.46% | - | - |
| 06/08 | 1,755 | 1,773 | 1,717 | 1,740 | -0.11% | 288,200 | - | +0.35% | - | - |
| 06/05 | 1,749 | 1,759 | 1,736 | 1,742 | +1.22% | 196,700 | - | +0.35% | - | - |
| 06/04 | 1,740 | 1,754 | 1,720 | 1,721 | -1.09% | 194,800 | - | -0.92% | - | - |
| 06/03 | 1,714 | 1,742 | 1,701 | 1,740 | +1.52% | 266,000 | - | +0.06% | - | - |
| 06/02 | 1,691 | 1,735 | 1,688 | 1,714 | -0.58% | 243,500 | - | -1.61% | - | - |
| 06/01 | 1,718 | 1,724 | 1,688 | 1,724 | -0.4% | 345,200 | - | -1.32% | - | - |
| 05/29 | 1,690 | 1,735 | 1,684 | 1,731 | +1.47% | 560,200 | - | -1.2% | - | - |
| 05/28 | 1,690 | 1,718 | 1,685 | 1,706 | +1.25% | 258,500 | - | -2.96% | - | - |
| 05/27 | 1,689 | 1,690 | 1,664 | 1,685 | -0.65% | 332,400 | - | -4.59% | - | - |
| 05/26 | 1,710 | 1,717 | 1,696 | 1,696 | -1.05% | 203,400 | - | -4.45% | - | - |
| 05/25 | 1,737 | 1,745 | 1,705 | 1,714 | -2.11% | 271,300 | - | -3.92% | - | - |
| 05/22 | 1,761 | 1,780 | 1,734 | 1,751 | -2.4% | 292,300 | - | -2.23% | - | - |
| 05/21 | 1,814 | 1,814 | 1,786 | 1,794 | +1.93% | 354,000 | - | -0.11% | - | - |
| 05/20 | 1,795 | 1,799 | 1,747 | 1,760 | -0.73% | 379,100 | - | -2.22% | - | - |
| 05/19 | 1,778 | 1,802 | 1,765 | 1,773 | +1.72% | 444,900 | - | -1.77% | - | - |
| 05/18 | 1,770 | 1,775 | 1,743 | 1,743 | -1.8% | 259,600 | - | -3.75% | - | - |
| 05/15 | 1,754 | 1,776 | 1,743 | 1,775 | +1.2% | 232,600 | - | -2.42% | - | - |
| 05/14 | 1,757 | 1,759 | 1,730 | 1,754 | +0.75% | 222,500 | - | -3.89% | - | - |
| 05/13 | 1,735 | 1,761 | 1,727 | 1,741 | +1.4% | 203,700 | - | -4.92% | - | - |
| 05/12 | 1,695 | 1,754 | 1,671 | 1,717 | +0.59% | 324,200 | - | -6.63% | - | - |
| 05/11 | 1,715 | 1,785 | 1,691 | 1,707 | -0.58% | 428,300 | - | -7.53% | - | - |
| 05/08 | 1,738 | 1,747 | 1,708 | 1,717 | -1.32% | 287,300 | - | -7.39% | - | - |
| 05/07 | 1,731 | 1,763 | 1,730 | 1,740 | +0.52% | 308,400 | - | -6.4% | - | - |
| 05/01 | 1,725 | 1,740 | 1,715 | 1,731 | -0.8% | 222,000 | - | -7.14% | - | - |
| 04/30 | 1,774 | 1,782 | 1,742 | 1,745 | -1.63% | 292,900 | - | -6.58% | - | - |
| 04/28 | 1,773 | 1,777 | 1,764 | 1,774 | +0.23% | 254,100 | - | -5.18% | - | - |
| 04/27 | 1,777 | 1,783 | 1,763 | 1,770 | -0.45% | 225,600 | - | -5.5% | - | - |
| 04/24 | 1,792 | 1,792 | 1,769 | 1,778 | -1.17% | 225,800 | - | -5.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 3月期 | 1,952 9,758 2/25 | 1,537 7,686 11/4 | 668,500 133,700 11/21 | +6.54% 1/19 | -7.39% 5/8 |
| 最新 | 1,893 2026/9/18 | 209,100 | +0.8% 1,878 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
