6819 伊豆シャボテンリゾート

6819
2024/03/28
時価
80億円
PER 予
26.68倍
2010年以降
赤字-193.55倍
(2010-2023年)
PBR
1.69倍
2010年以降
0.59-20.2倍
(2010-2023年)
配当 予
0%
ROE 予
6.34%
ROA 予
4.63%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
471
始値
423
高値
451
安値
422
終値 -6.79%
439
出来高 +75.61%
100,100

乖離率

株価(5日)
移動平均値
-4.77%
461
株価(25日)
移動平均値
+1.62%
432
出来高(5日)
移動平均値
+72.29%
58,100

2023/10/30~2024/03/28

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
2024
03/28423451422439-6.79%100,10080億1098万+1.62%26.681.69
03/27465472463471+1.51%57,00085億9493万+9.03%28.621.81
03/26464468461464+0.22%18,50084億6719万+7.91%28.21.79
03/25473473454463-0.86%44,90084億4894万+8.18%28.141.78
03/22453467451467+3.55%70,00085億2194万+9.37%28.381.8
03/21438451437451+3.2%33,80082億2996万+6.12%27.411.74
03/19436440434437+0.23%16,10079億7449万+2.58%26.561.68
03/18430438429436+2.59%18,40079億5624万+2.11%26.51.68
03/15431433425425-1.16%13,90077億5551万-0.7%25.831.64
03/14435438429430-0.23%18,60078億4675万0%26.131.66
03/13430443430431-1.6%43,50078億6500万0%26.191.66
03/12425440423438+7.09%91,10079億9274万+1.15%26.621.69
03/11413415407409-0.97%14,60074億6354万-5.76%24.861.58
03/08410413406413+0.98%13,40075億3653万-5.28%25.11.59
03/07414414408409-0.49%11,70074億6354万-6.62%24.861.58
03/06412417406411-0.24%30,20075億3万-6.59%24.981.58
03/05420420409412-2.6%47,50075億1828万-6.79%25.041.59
03/044234254184230%15,90077億1901万-4.73%25.711.63
03/01427427419423-0.47%17,70077億1901万-4.94%25.711.63
02/29427429423425-0.93%25,40077億5551万-4.71%25.831.64
02/28420430420429+1.9%20,00078億2850万-4.24%26.071.65
02/27422422420421-0.47%13,30076億8252万-6.24%25.581.62
02/26421425416423+0.24%33,30077億1901万-6.21%25.711.63
02/22427430421422-0.94%36,20077億76万-6.43%25.651.63
02/21438438426426-0.93%17,30077億7376万-5.75%25.891.64
02/20434448428430+0.47%50,50078億4675万-4.87%26.131.66
02/19424430424428+0.94%37,00078億1025万-5.52%26.011.65
02/16430430421424-1.62%27,30077億3726万-6.81%25.771.63
02/15427434415431+0.47%115,70078億6500万-5.48%26.191.66
02/14445445393429-9.3%569,00078億2850万-6.13%26.071.65
02/13459475455473+3.28%132,50086億3143万+3.5%28.751.82
02/09461463458458-0.65%25,50083億5770万+0.66%27.831.76
02/08461468458461-0.43%34,10084億1245万+1.54%28.021.78
02/07464465460463+0.43%18,70084億4894万+2.43%28.141.78
02/06468471461461-2.12%24,30084億1245万+2.44%28.021.78
02/05470473465471+1.07%19,40085億9493万+5.13%28.621.81
02/02465467458466+1.3%32,00085億369万+4.72%28.321.8
02/01468468457460-0.86%9,60083億9420万+3.6%27.961.77
01/31463466460464+0.22%6,80084億6719万+4.98%28.21.79
01/30463463456463+0.87%16,70084億4894万+4.99%28.141.78
01/29455462455459+0.88%16,90083億7595万+4.32%27.891.77
01/26458462455455-1.09%20,00083億296万+3.41%27.651.75
01/254594614564600%12,60083億9420万+4.78%27.961.77
01/24455468455460+0.44%34,60083億9420万+4.78%27.961.77
01/23475475457458-2.76%50,90083億5770万+4.33%27.831.76
01/22456473452471+4.67%91,30085億9493万+7.05%28.621.81
01/19441454441450+2.27%43,30082億1172万+2.04%27.351.73
01/18442442438440+0.69%20,90080億2923万-0.45%26.741.7
01/174364484334370%47,50079億7449万-1.35%26.561.68
01/16450450437437-3.53%61,00079億7449万-1.8%26.561.68
01/15461463450453-1.95%41,90082億6646万+1.34%27.531.75
01/12448463448462+2.67%44,60084億3069万+3.13%28.081.78
01/11456456441450-1.32%66,90082億1172万0%27.351.73
01/10440463438456+4.11%62,90083億2121万+0.66%27.711.76
01/09425441424438+3.06%66,70079億9274万-3.95%26.621.69
01/05419429417425+1.19%54,90077億5551万-7.21%25.831.64
01/04412420405420+1.94%30,70076億6427万-8.89%25.521.62
2023
12/29415422412412-2.6%30,60075億1828万-11.21%25.041.59
12/28419434408423+4.96%81,50077億1901万-9.23%25.711.63
12/27406421401403-1.95%149,00073億5405万-13.89%24.491.55
12/26421428378411-3.75%521,50075億3万-12.74%24.981.58
12/254204294204270%70,90077億9201万-9.92%25.951.65
12/22436436427427-2.29%46,90077億9201万-10.29%25.951.65
12/21435441433437+0.46%36,40079億7449万-8.39%26.561.68
12/20443454428435-1.81%53,30079億3799万-9.19%26.441.68
12/19456456443443+0.68%12,40080億8398万-7.9%26.921.71
12/18464466431440-5.17%136,60080億2923万-8.9%26.741.7
12/15466468462464-0.64%23,10084億6719万-4.33%28.21.79
12/14474475467467-1.68%19,70085億2194万-3.91%28.381.8
12/13477481475475-1.25%20,40086億6792万-2.46%28.871.83
12/12480485474481+0.63%14,10087億7741万-1.43%29.231.85
12/11482485476478+0.42%45,80087億2267万-2.05%29.051.84
12/08473477469476-0.42%24,80086億8617万-2.26%28.931.83
12/07488489478478-2.65%39,50087億2267万-1.85%29.051.84
12/064904954884910%13,90089億5989万+1.03%29.841.89
12/05511511491491-3.91%99,30089億5989万+1.45%29.841.89
12/04514517505511-0.58%21,40093億2486万+5.8%31.051.97
12/01522524511514-1.91%28,30093億7960万+6.86%31.241.98
11/30501525501524+4.8%97,20095億6209万+9.17%31.842.02
11/29506510498500-1.19%33,80091億2413万+4.6%30.391.93
11/28488513485506+3.69%185,40092億3362万+6.53%30.751.95
11/27464490464488+5.17%60,70089億515万+3.61%29.661.88
11/24474474458464-2.11%72,90084億6719万-1.07%28.21.79
11/22472476470474-0.42%20,20086億4967万+1.5%28.811.83
11/21475480470476-0.83%20,40086億8617万+2.37%28.931.83
11/20471483471480+0.42%46,80087億5916万+3.67%29.171.85
11/17466480466478+2.58%49,50087億2267万+3.46%29.051.84
11/16460474460466+0.65%37,60085億369万+1.08%28.321.8
11/15494494461463-5.51%101,60084億4894万+0.65%28.141.78
11/14507538466490-3.92%599,00089億4165万+6.52%29.781.89
11/13495513486510+6.47%144,20093億661万+11.11%30.991.97
11/10502502478479-2.24%29,80087億4092万+5.04%29.111.85
11/09499499489490-1.61%21,10089億4165万+7.69%29.781.89
11/08485501485498+2.68%47,60090億8763万+9.69%30.261.92
11/07484485475485+1.04%21,70088億5040万+7.06%29.471.87
11/06472484470480+3.23%26,30087億5916万+6.19%29.171.85
11/02467478457465+0.43%26,70084億8544万+3.1%28.261.79
11/01466466450463-0.22%18,00084億4894万+2.43%28.141.78
10/31450468438464+4.04%37,00084億6719万+2.88%28.21.79
10/30458467442446-4.7%62,70081億3872万-1.11%27.11.72

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
2008年
3月期
1,460
73
5/9

73
5/8

他2件
180
9
1/18
966,290
19,325,800
2/21
--+83.59%
2/21
-62.55%
1/17
2009年
3月期
380
19
5/8

19
5/7

他5件
40
2
3/26

2
3/25

他46件
550,025
11,000,500
9/17
--+70.45%
4/10
-54.55%
11/25
2010年
3月期
240
12
7/8
20
1
11/4
782,770
15,655,400
3/25
--+57.34%
6/2
-36.22%
11/19
2011年
3月期
180
9
3/10

9
3/9
80
4
3/31

4
2/15
233,850
4,677,000
3/31
19億3468万8億5986万+38.89%
3/9
-39.39%
3/31
2012年
3月期
174
87
7/4
60
3
5/6

3
5/2

他4件
2,993,900
5,987,800
11/10
18億7019万6億4489万+42.69%
3/1
-21.88%
8/9
2013年
3月期
226
113
3/13
62
31
6/5
1,423,550
2,847,100
6/8
24億2910万6億6639万+53.99%
3/13
-30.03%
6/4
2014年
3月期
208
104
5/10
94
47
6/7
3,524,350
7,048,700
10/21
22億3563万10億1033万+45.82%
10/21
-27.58%
6/7
2015年
3月期
450
225
3/10
106
53
4/11
13,336,350
26,672,700
2/4
64億1172万14億431万+73.2%
2/9
-16.34%
4/10
2016年
3月期
360
180
4/3
120
60
1/20
4,360,700
8,721,400
6/3
51億2937万17億979万+19.55%
10/26
-24.48%
9/8
2017年
3月期
188
94
4/12
116
58
6/24

58
6/14
1,782,850
3,565,700
4/12
26億7867万16億5279万+13.13%
11/24
-16.12%
6/24
2018年
3月期
538
269
3/19
146
73
4/14

73
4/13

他2件
5,460,000
10,920,000
1/24
76億6556万20億8024万+62.04%
3/16
-13.44%
5/1
2019年
3月期
538
269
4/18
182
91
12/25
3,462,850
6,925,700
4/18
76億6556万25億9318万+28.51%
2/26
-19.62%
5/16
2020年
3月期
316
158
4/8
144
72
3/17

72
3/13
611,150
1,222,300
11/29
45億245万20億5175万+6.72%
12/5
-27.59%
3/13
2021年
3月期
250
125
5/26
154
77
4/9
1,518,900
3,037,800
5/26
35億6206万21億9423万+27.06%
5/27
-7.6%
7/31
2022年
3月期
228
114
9/29

114
6/3
182
91
1/7
523,650
1,047,300
9/29
32億4860万25億9318万+7.57%
2/10
-5.3%
12/2
2023年
3月期
370
185
2/10
196
98
6/20

98
5/16
305,450
610,900
2/9
67億5185万27億9266万+21.73%
10/12
-7.18%
12/20
最新439
2024/3/28
100,10080億1098万+1.62%
432

年間値上がり率

1991/12/27 vs 1990/12/28
-44%(0.56倍)
1992/12/25 vs 1991/12/27
-51%(0.49倍)
1993/12/30 vs 1992/12/25
-15%(0.85倍)
1994/12/30 vs 1993/12/30
112%(2.12倍)
1995/12/29 vs 1994/12/30
-53%(0.47倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
2043%(21.43倍)
2000/12/29 vs 1999/12/30
-92%(0.08倍)
2001/12/28 vs 2000/12/29
-71%(0.29倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-72%(0.28倍)
2004/12/30 vs 2003/12/30
115%(2.15倍)
2005/12/30 vs 2004/12/30
-4%(0.96倍)
2006/12/29 vs 2005/12/30
-72%(0.28倍)
2007/12/28 vs 2006/12/29
-69%(0.31倍)
2008/12/30 vs 2007/12/28
-83%(0.17倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
89%(1.89倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
20円(2009/11/04)
2095%(21.95倍)
439円(3/28)