2449 プラップジャパン

2449
2024/03/18
時価
47億円
PER
10.13倍
2010年以降
7.3-43.94倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.79-4.04倍
(2010-2023年)
配当 予
3.97%
ROE
8.9%
ROA
6.36%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,003
始値
1,005
高値
1,010
安値
1,005
終値 +0.5%
1,008
出来高 +35.71%
3,800

乖離率

株価(5日)
移動平均値
+0.3%
1,005
株価(25日)
移動平均値
-0.69%
1,015
出来高(5日)
移動平均値
-47.95%
7,300

2023/10/19~2024/03/18

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PERPBR
2024
03/181,0051,0101,0051,008+0.5%3,80047億1644万-0.69%10.130.9
03/151,0021,0081,0021,003+0.1%2,80046億9304万-1.28%10.080.9
03/141,0041,0059981,002-0.2%20,90046億8836万-1.47%10.070.9
03/131,0061,0091,0031,004-0.2%6,20046億9772万-1.38%10.090.9
03/121,0051,0081,0021,0060%2,80047億708万-1.28%10.110.9
03/111,0101,0101,0041,006+0.1%7,20047億708万-1.37%10.110.9
03/081,0061,0081,0041,0050%15,60047億240万-1.57%10.10.9
03/071,0051,0091,0041,0050%20,90047億240万-1.76%10.10.9
03/061,0021,0111,0021,005-0.5%13,30047億240万-1.86%10.10.9
03/051,0051,0151,0041,010+0.5%10,00047億2580万-1.46%10.150.91
03/041,0251,0291,0051,005-2.33%17,70047億240万-2.05%10.10.9
03/011,0241,0381,0241,029+0.39%5,30048億1470万+0.19%10.340.92
02/291,0271,0271,0181,025-0.19%8,50047億9598万-0.19%10.30.92
02/281,0301,0391,0221,027-0.29%7,20048億534万0%10.320.92
02/271,0351,0371,0271,0300%3,60048億1938万+0.39%10.350.92
02/261,0301,0381,0301,030-0.1%6,30048億1938万+0.49%10.350.92
02/221,0291,0361,0251,031+0.78%84,80048億2405万+0.68%10.360.92
02/211,0161,0231,0151,023+0.2%10,10047億8662万0%10.280.92
02/201,0301,0301,0211,021-0.29%8,40047億7726万-0.1%10.260.92
02/191,0221,0341,0181,024+0.69%11,40047億9130万+0.2%10.290.92
02/161,0161,0221,0081,017-0.29%7,20047億5855万-0.59%10.220.91
02/151,0431,0431,0201,0200%5,40047億7259万-0.49%10.250.91
02/141,0171,0501,0041,020+0.29%9,60047億7259万-0.58%10.250.91
02/131,0301,0301,0121,017+0.89%3,50047億5855万-0.97%10.220.91
02/091,0251,0251,0051,008-1.27%6,90047億1644万-1.95%10.130.9
02/081,0221,0261,0191,021-1.16%4,20047億7726万-0.87%10.260.92
02/071,0371,0371,0241,033+0.39%4,80048億3341万+0.19%10.380.93
02/061,0311,0341,0261,029-0.1%1,60048億1470万-0.19%10.340.92
02/051,0301,0331,0251,030-0.19%4,20048億1938万-0.1%10.350.92
02/021,0441,0471,0191,032-0.77%8,60048億2873万+0.19%10.370.93
02/011,0441,0441,0351,040-0.38%4,40048億6617万+0.97%10.450.93
01/311,0301,0511,0221,044+1.85%11,00048億8488万+1.46%10.490.94
01/301,0331,0331,0241,025-0.77%4,70047億9598万-0.29%10.30.92
01/291,0351,0381,0301,033+0.39%3,20048億3341万+0.49%10.380.93
01/261,0351,0351,0251,029-0.58%5,40048億1470万+0.19%10.340.92
01/251,0391,0391,0321,035+0.39%2,50048億4277万+0.78%10.40.93
01/241,0301,0391,0201,0310%8,20048億2405万+0.49%10.360.92
01/231,0001,0311,0001,031+3.1%24,70048億2405万+0.59%10.360.92
01/221,0101,0101,0001,000-0.3%13,00046億7901万-2.44%10.050.9
01/191,0031,0101,0021,003+0.2%5,80046億9304万-2.24%10.080.9
01/181,0241,0241,0011,001-1.28%14,10046億8368万-2.44%10.060.9
01/171,0011,0751,0011,014+1.1%113,60047億4451万-1.17%10.190.91
01/161,0051,0061,0011,003-0.59%5,90046億9304万-2.24%10.080.9
01/159811,0129781,009-4.81%32,40047億2112万-1.75%10.140.9
01/121,0601,0711,0591,0600%8,20049億5975万+3.11%10.650.95
01/111,0611,0621,0451,060+0.76%3,70049億5975万+3.31%10.650.95
01/101,0471,0581,0451,052+1.25%3,40049億2231万+2.63%10.570.94
01/091,0481,0511,0351,039-0.86%9,40048億6149万+1.46%10.440.93
01/051,0601,0691,0461,048-0.66%4,50049億360万+2.34%10.530.94
01/041,0401,0671,0401,055+1.44%4,20049億3635万+3.03%10.60.95
2023
12/291,0311,0401,0251,040+1.27%2,70048億6617万+1.66%10.450.93
12/281,0221,0271,0131,027+0.49%3,70048億534万+0.29%10.320.92
12/271,0161,0301,0151,022+0.39%13,70047億8194万-0.29%10.270.92
12/261,0161,0241,0141,018-0.1%8,50047億6323万-0.78%10.230.91
12/251,0221,0221,0071,019-0.29%8,30047億6791万-0.78%10.240.91
12/221,0201,0251,0151,022-0.29%5,60047億8194万-0.49%10.270.92
12/211,0111,0281,0111,0250%13,10047億9598万-0.19%10.30.92
12/201,0191,0351,0191,025+1.28%5,80047億9598万-0.19%10.30.92
12/191,0161,0161,0081,012-0.2%2,40047億3515万-1.46%10.170.91
12/181,0111,0181,0111,014-0.59%1,30047億4451万-1.46%10.190.91
12/151,0211,0261,0201,020+0.39%50047億7259万-0.97%10.250.91
12/141,0231,0231,0051,016-0.68%3,00047億5387万-1.55%10.210.91
12/131,0271,0331,0231,023+0.1%2,10047億8662万-0.97%10.280.92
12/121,0141,0221,0071,022+1.29%6,30047億8194万-1.26%10.270.92
12/111,0091,0101,0011,009+0.9%5,10047億2112万-2.7%10.140.9
12/081,0121,0121,0001,000-1.09%5,10046億7901万-3.85%10.050.9
12/071,0281,0289991,011-1.75%18,20047億3047万-2.98%10.160.91
12/061,0251,0351,0211,029+0.39%7,20048億1470万-1.53%10.340.92
12/051,0261,0301,0191,025-0.1%6,40047億9598万-2.1%10.30.92
12/041,0211,0271,0211,026-0.1%2,40048億66万-2.19%10.310.92
12/011,0331,0401,0251,027-0.96%5,80048億534万-2.28%10.320.92
11/301,0351,0381,0201,037+0.39%7,60048億5213万-1.61%10.420.93
11/291,0371,0451,0331,0330%5,50048億3341万-2.09%10.380.93
11/281,0571,0571,0321,033-1.24%7,10048億3341万-2.18%10.380.93
11/271,0621,0651,0441,046-1.04%8,30048億9424万-1.23%10.510.94
11/241,0601,0651,0461,057-0.28%9,10049億4571万-0.47%10.620.95
11/221,0611,0711,0541,060+1.83%11,80049億5975万-0.38%10.650.95
11/211,0481,0531,0411,041-0.67%2,90048億7084万-2.44%10.460.93
11/201,0211,0481,0161,048+2.75%12,40049億360万-1.87%10.530.94
11/171,0161,0361,0161,020+0.49%3,30047億7259万-4.32%10.250.91
11/161,0331,0331,0151,015-1.46%2,10047億4919万-4.78%10.20.91
11/151,0161,0301,0071,030+1.38%8,00048億1938万-3.47%10.350.92
11/141,0251,0371,0151,016-3.7%15,10047億5387万-4.78%10.210.91
11/131,0541,0551,0441,055+0.48%2,10049億3635万-1.12%10.60.95
11/101,0381,0681,0381,050-0.94%5,50049億1296万-1.41%10.550.94
11/091,0461,0601,0421,060+0.95%3,10049億5975万-0.19%10.650.95
11/081,0811,0811,0411,050-2.78%15,60049億1296万-1.04%10.550.94
11/071,0701,0801,0701,080+0.56%2,10050億5333万+1.79%10.860.97
11/061,1001,1001,0641,0740%13,70050億2525万+1.32%10.80.96
11/021,0701,0811,0701,074+0.85%6,50050億2525万+1.42%10.80.96
11/011,0871,0871,0601,065-1.11%14,40049億8314万+0.57%10.70.96
10/311,0741,0771,0631,077+0.37%4,30050億3929万+1.7%10.830.97
10/301,0861,0861,0561,073-1.2%11,00050億2057万+1.42%10.790.96
10/271,0781,0861,0701,086+0.74%10,60050億8140万+2.74%10.920.97
10/261,0871,0911,0541,078-0.92%16,60050億4397万+2.18%10.840.97
10/251,0741,0881,0731,088+2.26%7,00050億9076万+3.23%10.940.98
10/241,0631,0821,0321,064-0.56%31,50049億7846万+1.14%10.690.95
10/231,0851,0941,0611,070-1.92%23,50050億654万+1.71%10.750.96
10/201,1091,1091,0831,091-2.33%8,90051億479万+3.61%10.970.98
10/191,0981,1171,0871,117-0.09%10,00052億2645万+6.18%11.231

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
8月期
1,040
10/9
684
8/27
24,300
11/30
--+9.56%
4/28
-30.43%
10/8
2009年
8月期
750
9/3

9/1
298
2/16
11,400
2/9
--+54.15%
3/26
-37.3%
10/10
2010年
8月期
850
2/10

2/9
390
11/25

11/19
8,000
4/13
--+26.32%
2/8
-15.72%
3/8
2011年
8月期
875
3/8

3/7
500
11/19

11/18

他5件
14,100
3/3
40億9413万23億3950万+32.22%
3/7
-17.3%
6/8
2012年
8月期
776
12/26
603
6/4
9,200
12/26
36億3091万28億2144万+10.64%
12/30
-6.64%
9/3
2013年
8月期
2,589
7/29
602
11/9
347,600
7/29
121億1395万28億1676万+95.86%
7/26
-21.18%
9/2
2014年
8月期
2,095
10/29
787
5/20
483,800
10/29
98億252万36億8238万+39.47%
10/28
-26.6%
2/4
2015年
8月期
2,050
11/18
900
10/29
488,900
11/18
95億9197万42億1110万+84.8%
11/17
-19.51%
12/16
2016年
8月期
1,436
5/25
941
6/24
43,100
6/13
67億1905万44億294万+17.18%
3/23
-21.28%
6/24
2017年
8月期
1,870
7/28

7/27
950
9/15
158,700
4/17
87億4974万44億4505万+17.01%
6/21

5/8
-10.23%
9/5
2018年
8月期
1,871
9/19
1,323
2/6
110,900
9/19
87億5442万61億9033万+10.41%
4/19
-10.21%
2/13
2019年
8月期
1,774
4/12
1,277
12/25
13,100
4/15
83億56万59億7509万+7.67%
4/12
-8.08%
12/21
2020年
8月期
1,579
12/13
894
3/17
28,100
12/13
73億8815万41億8303万+12.82%
9/3
-30.46%
3/13
2021年
8月期
1,530
9/3
1,255
11/13
9,000
9/7
71億5888万58億7215万+9.17%
1/13
-5.02%
11/12
2022年
8月期
1,389
10/15
1,031
8/30
16,500
8/26
64億9914万48億2405万+4.98%
3/22
-8.88%
9/7
2023年
8月期
1,286
7/28
903
12/28
95,100
8/30
60億1720万42億2514万+10.48%
7/28
-11.02%
9/4
最新1,008
2024/3/18
3,80047億1644万-0.69%
1,015

年間値上がり率

2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
62%(1.62倍)
2010/12/28 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/28
26%(1.26倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
109%(2.09倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/18 vs 2023/12/29
-3%(0.97倍)
過去安値
298円(2009/02/16)
238%(3.38倍)
1,008円(3/18)