2429 ワールド HD

2429
2021/04/15
時価
524億円
PER 予
11.38倍
2009年以降
3.75-70.31倍
(2009-2019年)
PBR
1.82倍
2009年以降
0.2-3.96倍
(2009-2019年)
配当 予
2.64%
ROE 予
16%
ROA 予
5.78%
資料
Link
CSV,JSON

時価総額

2009年12月30日
25億4291万
2010年12月30日
24億7663万
2011年12月30日
29億9029万
2012年12月28日
56億1570万
2013年12月30日
114億2667万
2014年12月30日
206億438万
2015年12月30日
238億4622万
2016年12月30日
343億1444万
2017年12月29日
602億6977万
2018年12月28日
361億9669万
2019年12月30日
326億2024万

2020/11/19~2021/04/15

株価&時価総額の推移

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
2021
04/152,9243,0202,9242,983+3.33%75,500524億206万+4.81%11.381.82
04/142,9182,9182,8692,887-0.07%35,100507億1564万+1.73%11.021.76
04/132,8812,9172,8812,889+0.38%30,300507億5077万+2.12%11.031.76
04/122,8732,9302,8662,878+0.17%32,600505億5753万+2.06%10.981.76
04/092,8362,8772,8182,873+1.59%28,800504億6970万+2.28%10.971.75
04/082,8532,8552,8182,828-2.58%27,900496億7919万+1.18%10.791.73
04/072,8092,9032,7972,903+3.35%38,500509億9671万+4.31%11.081.77
04/062,8632,8632,7752,809-0.99%39,200493億4542万+1.55%10.721.71
04/052,8452,8492,8162,837-0.98%29,500498億3729万+3.05%10.831.73
04/022,8902,8902,8232,865+0.81%23,800503億2916万+4.52%10.931.75
04/012,8522,8802,8152,842-0.87%35,000499億2512万+4.26%10.851.74
03/312,9142,9352,8672,867-1.92%31,200503億6430万+5.64%10.941.75
03/302,8572,9802,8562,923+1.14%43,500513億4804万+8.34%11.161.78
03/292,9492,9872,8552,890-1.1%52,000507億6834万+7.84%11.031.76
03/262,8162,9262,8162,922+4.21%61,000513億3048万+9.93%11.151.78
03/252,7162,8252,7162,804+4.35%42,400492億5758万+6.37%10.71.71
03/242,7662,7832,6822,687-4.58%62,400472億226万+2.6%10.261.64
03/232,8582,8772,8102,816-1.47%42,400494億6839万+8.18%10.751.72
03/222,9042,9492,8542,858-1%65,000502億620万+10.73%10.911.74
03/192,8172,9102,8122,887+2.48%74,600507億1564万+12.86%11.021.76
03/182,7522,8302,7512,817+2.74%49,200494億8595万+11.34%10.751.72
03/172,7752,8112,7422,742-2.07%65,900481億6843万+9.64%10.471.67
03/162,8012,8322,7792,800+0.32%27,300491億8732万+13.27%10.691.71
03/152,8002,8182,7402,791+1.01%50,900490億2921万+14.39%10.651.7
03/122,7352,7802,6872,763-0.04%106,500485億3734万+14.84%10.551.69
03/112,6742,7642,6712,764+3.4%57,300485億5491万+16.43%10.551.69
03/102,6712,6762,6162,673+0.72%39,500469億5632万+14.18%10.21.63
03/092,6492,6972,5992,654+1.72%76,600466億2255万+14.94%10.131.62
03/082,5342,6262,5342,609+3.57%88,000458億3204万+14.48%9.961.59
03/052,5002,5192,4502,519-0.2%55,000442億5102万+11.86%9.611.54
03/042,4902,5292,4602,524+1%47,700443億3885万+13.18%9.631.54
03/032,4692,4992,4382,499+0.77%41,800438億9968万+13.23%9.541.53
03/022,5472,5692,4442,480-2.05%58,100435億6591万+13.5%9.471.51
03/012,5282,5822,4932,532+1.73%74,000444億7939万+17.01%9.661.55
02/262,4902,5482,4772,489-1.93%78,600437億2401万+16.25%9.51.52
02/252,5162,5592,4972,538+2.79%51,500445億8479万+19.89%9.691.55
02/242,4692,5192,4412,469+0.16%83,600433億7267万+18.13%9.421.51
02/222,4182,4982,4182,465+4.49%96,500433億240万+19.31%9.411.5
02/192,3512,4232,3142,359+0.34%70,700414億4031万+15.52%91.44
02/182,3892,4122,3292,351-2.04%80,300412億9978万+16.21%8.971.44
02/172,2882,4202,2582,400+5.91%152,300421億6056万+19.76%9.161.47
02/162,2622,2972,2502,266-0.18%52,900398億659万+14.16%8.651.38
02/152,3012,3392,2582,270-1.18%76,700398億7686万+15.17%8.661.39
02/122,1942,3042,1942,297+5.03%163,900403億5116万+17.43%8.771.4
02/102,0892,2152,0732,187+5.04%222,700384億1881万+12.73%8.351.34
02/091,9602,1281,9082,082+2.92%338,100365億7428万+7.93%7.951.27
02/082,0002,0441,9962,023+1.81%100,900355億3783万+5.31%7.721.24
02/051,9632,0121,9581,987+1.48%67,900349億543万+3.54%7.581.21
02/041,9521,9631,9431,958+0.46%33,500343億9599万+2.14%7.471.2
02/031,9111,9641,9111,949+0.72%40,300342億3788万+1.46%7.441.19
02/021,8981,9391,8811,935+2.87%40,500339億9195万+0.47%7.391.18
02/011,8761,9001,8591,881-1%55,900330億4333万-2.59%7.181.15
01/291,9391,9581,9001,900-2.01%37,100333億7711万-2.01%7.251.16
01/281,9131,9441,9001,939-1.42%65,500340億6221万-0.26%7.41.18
01/271,9461,9831,9461,967+1.29%46,000345億5409万+0.87%7.511.2
01/261,9671,9691,9361,942-1.27%24,300341億1491万-0.66%7.411.19
01/251,9471,9721,9471,967+1.03%35,500345億5409万+0.31%7.511.2
01/221,9401,9651,9311,947-0.26%48,600342億275万-1.07%7.431.19
01/211,8931,9541,8931,952+2.47%83,200342億8141万-1.21%7.451.19
01/201,8701,9061,8701,905+2.47%96,000334億5599万-3.88%7.271.16
01/191,8571,8661,8321,859-0.8%132,800326億4812万-6.49%7.11.13
01/181,8431,8801,8181,874+1.02%99,100329億1156万-6.21%7.151.14
01/151,8751,8871,8451,855-0.86%113,400325億7788万-7.48%7.081.13
01/141,8951,9131,8691,871-1.11%67,900328億5887万-7.05%7.141.14
01/131,8991,9181,8861,892-1.36%43,400332億2768万-6.34%7.221.16
01/121,9021,9381,8841,918+0.58%57,100336億8429万-5.42%7.321.17
01/081,9041,9221,8991,907+0.1%39,800334億9111万-6.24%7.281.16
01/071,9001,9421,9001,905+0.63%71,800334億5599万-6.71%7.271.16
01/061,9261,9381,8891,893-1.05%37,600332億4524万-7.61%7.221.16
01/051,8741,9141,8501,913+1.27%77,300335億9648万-6.86%7.31.17
01/041,9591,9991,8851,889-3.57%96,700331億7499万-8.26%7.211.15
2020
12/301,9301,9721,9111,959+1.03%97,300344億434万-5.04%5.781.2
12/291,9271,9661,9101,939-5.69%189,300340億5310万-6.01%5.721.18
12/282,1002,1022,0512,056-1.11%188,100361億788万-0.44%6.071.25
12/252,0882,1032,0462,079+0.53%79,700365億1181万+0.92%6.131.27
12/242,0742,0932,0682,068-0.19%61,200363億1862万+0.73%6.11.26
12/232,0502,0772,0452,072+1.92%84,200363億8887万+1.17%6.111.26
12/222,0602,0802,0212,033-2.12%95,200357億395万-0.59%61.24
12/212,1012,1052,0682,077-0.86%83,400364億7668万+1.56%6.131.27
12/182,1002,1152,0912,095-0.8%76,100367億9280万+2.6%6.181.28
12/172,1372,1372,1052,112-1.12%42,400370億9136万+3.63%6.231.29
12/162,1642,1642,1182,136-0.05%71,200375億1285万+5.12%6.31.3
12/152,1062,1572,1022,137+1.57%93,200375億3042万+5.48%6.311.3
12/142,0662,1172,0552,104+2.04%76,500369億5086万+3.59%6.211.28
12/112,0902,1002,0562,062-1.53%78,600362億1325万+1.23%6.081.26
12/102,0592,1042,0452,094+1.45%77,200367億7524万+2.4%6.181.28
12/092,0562,0852,0492,064+0.39%92,300362億4838万+0.73%6.091.26
12/082,0332,0672,0082,056+0.83%88,000361億788万+0.15%6.071.25
12/072,1102,1102,0382,039-2.9%161,000358億932万-0.78%6.021.24
12/042,0752,1182,0752,100+1.55%92,100368億8062万+1.84%6.21.28
12/032,0992,0992,0522,068-0.96%106,200363億1862万+0.05%6.11.26
12/022,0962,0972,0642,088+0.34%82,600366億6987万+0.72%6.161.27
12/012,0492,0902,0412,081+2.31%73,500365億4693万+0.05%6.141.27
11/302,0702,0772,0342,034+0.2%113,500357億2151万-2.59%61.24
11/271,9992,0301,9962,030+2.11%78,300356億5126万-3.29%5.991.24
11/261,9681,9911,9571,988+1.27%52,900349億1365万-5.78%5.871.21
11/251,9722,0231,9631,963-0.86%84,600344億7459万-7.36%5.791.2
11/241,9791,9971,9601,980+1.54%89,500347億7315万-7.04%5.841.21
11/201,8821,9501,8821,950+2.63%48,000342億4512万-8.84%5.751.19
11/191,9411,9451,8851,900-2.11%127,100333億6704万-11.67%5.611.16

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
211
63,399
7/8
50
14,989
3/13
573,357
1,911
9/11
--25億4291万
12/30
2010年
12月期
244
5/11
123
3/9
2,391,700
9/22
40億8204万20億5774万24億7663万
12/30
2011年
12月期
303
8/4
90
3/17
3,912,600
5/23
50億6909万15億567万29億9029万
12/30
2012年
12月期
427
4/23
168
1/17
1,306,200
3/15
71億4357万28億1058万56億1570万
12/28
2013年
12月期
700
11/13
330
6/27
1,037,500
5/8
117億1077万55億2079万114億2667万
12/30
2014年
12月期
1,366
10/22
550
2/5
407,900
10/22
229億9182万92億5732万206億438万
12/30
2015年
12月期
2,215
8/19
856
2/20
1,625,200
5/11
372億8177万144億776万238億4622万
12/30
2016年
12月期
2,286
12/14
1,038
1/18
898,300
2/3
384億7680万174億7109万343億1444万
12/30
2017年
12月期
3,750
12/28
1,835
2/14
791,700
11/8
634億4437万308億8763万602億6977万
12/29
2018年
12月期
4,950
4/6
1,963
12/25
432,700
2/14
838億3072万332億8129万361億9669万
12/28
2019年
12月期
2,899
2/12
1,376
8/5
368,800
2/22
491億5718万233億3365万326億2024万
12/30
最新2,983
2021/4/15
75,500524億206万