4014 カラダノート

4014
2024/09/19
時価
37億円
PER 予
18.45倍
2021年以降
赤字-110.78倍
(2021-2024年)
PBR
10.47倍
2021年以降
7.29-28.46倍
(2021-2024年)
配当 予
0%
ROE 予
56.72%
ROA 予
19.32%
資料
Link
CSV,JSON

時価総額

2021年7月30日
82億6455万
2022年7月29日
55億2031万
2023年7月31日
47億5556万
2024年7月31日
33億4494万

2024/04/25~2024/09/19

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
2024
09/19615616588588-4.85%48,00037億5196万-1.34%18.4510.47
09/18637640615618-3.44%19,30039億4339万+4.39%19.3911
09/176796796106400%87,20040億8377万+9.59%20.0811.39
09/13620674617640+4.07%79,50040億8377万+11.11%20.0811.39
09/12610645600615+3.89%48,30039億2425万+8.47%19.310.95
09/11644648580592-6.77%54,80037億7749万+5.9%18.5810.54
09/10656718630635+1.44%227,10040億5187万+15.25%19.9311.3
09/09655678623626-14.25%284,80039億9444万+15.71%19.6411.14
09/06693733653730+15.32%447,10046億5805万+36.45%22.9112.99
09/05592635592633+5.5%34,80040億3910万+20.11%19.8611.27
09/04592601591600-3.54%14,20038億2854万+14.72%18.8310.68
09/03596622590622+4.19%28,50039億6891万+19.62%19.5211.07
09/02598600586597-0.5%8,70038億939万+15.47%18.7310.63
08/30593604586600+1.35%13,00038億2854万+16.73%18.8310.68
08/29578596565592+2.42%7,20037億7749万+15.63%18.5810.54
08/28584584569578-1.03%6,50036億8816万+13.33%18.1410.29
08/27580600554584-0.34%17,40037億2644万+14.73%18.3310.39
08/26611618582586-2.5%24,80037億3920万+15.35%18.3910.43
08/23580607566601+3.44%66,10038億3492万+18.31%18.8610.7
08/22550585548581+6.02%34,70037億730万+14.82%18.2310.34
08/21524550524548+4.58%11,80034億9673万+8.3%17.29.75
08/205225325225240%4,90033億4359万+3.35%16.449.33
08/19525547515524-0.19%13,80033億4359万+2.95%16.449.33
08/16527538496525-0.38%26,90033億4997万+2.94%16.479.34
08/15477528475527+11.89%100,60033億6273万+2.93%16.549.38
08/14443472443471+7.29%12,00030億540万-8.19%14.788.38
08/13427441422439+2.81%12,20028億121万-15.25%13.787.81
08/09423429415427+2.89%13,60027億2464万-18.36%13.47.6
08/08396424396415+1.22%14,70026億4807万-21.55%13.027.39
08/07399410391410+2.76%28,00026億1616万-23.36%12.877.3
08/06394428391399+1.27%43,60025億4597万-26.38%12.527.1
08/05439440394394-16.88%89,50025億1407万-28.36%12.367.01
08/02487503468474-7.96%23,40030億2454万-14.9%14.878.44
08/01533533511515-3.38%6,30032億8616万-8.04%16.169.17
07/31531534520533-0.56%5,80034億101万-4.82%29.349.49
07/30529536525536-0.56%10,00034億2016万-4.29%29.519.54
07/29540549539539+0.19%12,70034億3930万-3.58%29.679.59
07/26532545532538+0.75%4,20034億3292万-3.76%29.629.58
07/25542542530534-2.73%9,40034億740万-4.47%29.49.5
07/24562562548549-1.79%7,70035億311万-1.79%30.229.77
07/23563563551559-0.71%11,10035億6692万-0.18%30.779.95
07/22568577560563-0.71%12,20035億9244万+0.54%30.9910.02
07/19565574564567+0.53%6,40036億1797万+0.71%31.2110.09
07/18577581564564-1.74%16,70035億9882万+0.18%31.0510.04
07/17575577563574+0.53%14,40036億6263万+1.95%31.610.22
07/16571580561571+0.18%22,40036億4349万+1.24%31.4310.16
07/12555573554570+1.24%6,40036億3711万+1.06%31.3810.15
07/11555569551563+0.54%21,20035億9244万-0.35%30.9910.02
07/10579579560560-2.1%12,50035億7330万-1.41%30.839.97
07/09580585564572-1.38%17,10036億4987万+0.88%31.4910.18
07/08583590577580+0.87%13,50037億92万+2.47%31.9310.32
07/05583586575575+0.17%10,30036億6901万+1.95%31.6510.23
07/04570597569574+0.7%25,90036億6263万+2.32%31.610.22
07/03572590564570-0.87%23,50036億3711万+2.15%31.3810.15
07/02595595575575-2.87%20,30036億6901万+3.42%31.6510.23
07/01582598565592+3.14%63,40037億7749万+7.05%32.5910.54
06/28547574538574+5.51%57,00036億6263万+4.55%31.610.22
06/27534548527544+3.23%20,00034億7120万-0.37%29.959.68
06/26528534525527+0.38%17,60033億6273万-3.3%29.019.38
06/25527530521525-0.19%20,50033億4997万-3.49%28.99.34
06/24529533522526-0.38%25,60033億5635万-3.13%28.969.36
06/215265425265280%24,60033億6911万-2.58%29.079.4
06/20550555518528-4%57,20033億6911万-2.4%29.079.4
06/19567570545550-3.34%43,40035億949万+1.85%30.289.79
06/18580582561569-0.18%56,10036億3073万+5.76%31.3210.13
06/17581600561570-8.65%216,40036億3711万+6.54%31.3810.15
06/14583630575624+8.9%225,50039億8168万+17.29%34.3511.11
06/13573584570573+1.78%44,80036億5625万+8.73%31.5410.2
06/12585585562563-3.76%45,10035億9244万+7.24%30.9910.02
06/11599599575585-0.85%66,00037億3282万+12.07%32.210.41
06/10583608571590-0.34%299,60037億6473万+13.68%32.4810.5
06/07670680584592-7.5%1,421,30037億7749万+14.95%32.5910.54
06/06620640603640+18.52%256,70040億8377万+25%35.2311.39
06/05537558537540+0.75%20,40034億4568万+6.72%29.739.61
06/04520541520536+3.08%17,90034億2016万+6.35%29.519.54
06/03520520515520+0.78%8,70033億1806万+3.59%28.639.26
05/31513518499516+3.82%26,20032億9254万+2.79%28.419.18
05/30500500493497-1.39%8,80031億7130万-0.8%27.368.85
05/29501504501504+0.2%1,10032億1597万+0.6%27.758.97
05/285075125035030%6,40032億959万+0.4%27.698.95
05/27510510502503+0.2%4,10032億959万+0.4%27.698.95
05/24499505499502-0.59%2,40032億321万+0.4%27.648.93
05/235015055005050%3,90032億2235万+1%27.88.99
05/22502505499505+1%11,40032億2235万+1%27.88.99
05/21501503500500-0.99%4,60031億9045万-0.2%27.538.9
05/20500505494505+1.2%4,30032億2235万+0.6%27.88.99
05/17500500498499+0.4%3,50031億8406万-0.8%27.478.88
05/16501501495497-0.8%10,90031億7130万-1.39%27.368.85
05/15510510499501-0.99%6,50031億9683万-0.79%27.588.92
05/145025075005060%3,50032億2873万0%27.869.01
05/13500509499506+1.61%5,40032億2873万-0.2%27.869.01
05/10501509498498-1.19%10,30031億7768万-1.97%27.418.86
05/09501504495504+0.6%4,20032億1597万-0.98%27.758.97
05/084955014935010%2,50031億9683万-1.76%27.588.92
05/075015024905010%9,40031億9683万-2.34%27.588.92
05/02498501493501+0.6%5,10031億9683万-2.72%27.588.92
05/01491498491498+0.4%3,20031億7768万-3.86%27.418.86
04/30499499491496-0.4%4,80031億6492万-4.62%27.310.48
04/26495498493498+0.61%2,90031億7768万-4.78%27.4110.52
04/25496500494495-0.6%5,60031億5854万-5.89%27.2510.46

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
2021年
7月期
2,600
11/9
1,260
5/13
17,086,700
11/9
155億8960万78億3820万82億6455万
7/30
2022年
7月期
1,910
9/27
674
1/28
3,103,300
2/9
119億5927万42億4593万55億2031万
7/29
2023年
7月期
1,010
1/25
665
12/29
1,095,300
6/8
63億8966万42億705万47億5556万
7/31
2024年
7月期
819
9/8
437
12/27
1,421,300
6/7
51億8623万27億8845万33億4494万
7/31
最新588
2024/9/19
48,00037億5196万