4019 スタメン

4019
2024/09/18
時価
63億円
PER 予
3171.46倍
2020年以降
36.33-4005.36倍
(2020-2023年)
PBR
5.59倍
2020年以降
3.56-21.34倍
(2020-2023年)
配当 予
0%
ROE 予
0.18%
ROA 予
0.11%
資料
Link
CSV,JSON

時価総額

2020年12月30日
143億3935万
2021年12月30日
69億578万
2022年12月30日
49億1292万
2023年12月29日
69億9747万

2024/04/24~2024/09/18

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
09/187357397307300%11,20063億4297万+6.57%3171.465.59
09/17750750722730+3.11%101,90063億4297万+7.2%3171.465.59
09/13707710702708+0.57%4,80061億5181万+4.73%3075.885.42
09/12701704693704+1.15%9,80061億1705万+5.07%3058.515.39
09/11694696684696-0.57%5,50060億4754万+4.82%3023.755.33
09/10699700690700+0.14%6,10060億8230万+6.54%3041.135.36
09/09689700680699-0.57%14,20060億7361万+7.7%3036.785.36
09/06692703690703+1.59%27,70061億836万+9.16%3054.165.39
09/05681692679692+1.62%18,70060億1278万+7.79%3006.375.3
09/04681686673681-1.16%17,10059億1720万+6.41%2958.585.22
09/03679689679689+1.77%11,60059億8672万+8.16%2993.345.28
09/02657677657677+3.2%15,50058億8245万+6.61%2941.215.19
08/30661661655656-0.61%4,70056億9998万+3.8%2849.975.03
08/29658660656660-0.6%4,50057億3474万+4.93%2867.355.06
08/28670670659664-1.34%3,60057億6949万+5.9%2884.735.09
08/27677677661673-0.59%6,10058億4769万+7.85%2923.835.16
08/26677677666677+0.45%11,50058億8245万+8.84%2941.215.19
08/23675675668674+0.15%9,70058億5638万+8.89%2928.175.16
08/22682682672673-0.44%7,00058億4769万+9.08%2923.835.16
08/21684684670676-1.46%3,80058億7376万+9.92%2936.865.18
08/20675687670686+2.08%14,30059億6065万+12.09%2980.315.26
08/196716746656720%16,20058億3900万+10.34%2919.485.15
08/16675681652672+0.15%29,80058億3900万+11.07%2919.485.15
08/15671679660671-0.45%16,30058億3031万+11.65%2915.145.14
08/14635677635674+6.98%47,40058億5638万+12.71%2928.175.16
08/13630636606630+6.78%48,60054億7407万+6.06%2737.024.83
08/09567600567590+4.98%7,60051億2651万-0.51%2563.244.52
08/08550575550562+1.08%19,00048億8321万-5.23%2441.594.31
08/07514570514556+6.51%18,80048億3108万-6.4%2415.534.26
08/06494538494522+6.53%27,40045億3565万-12.27%2267.814
08/05560560490490-16.95%68,90042億5761万-17.92%2128.793.75
08/02627627579590-7.38%37,60051億2651万-1.83%2563.244.52
08/016376376266370%14,10055億3489万+5.99%2767.434.88
07/31625639623637+2.41%5,60055億3489万+6.34%2767.434.88
07/306236276186220%4,70054億455万+4.01%2702.264.77
07/29618626609622+1.97%12,40054億455万+4.19%2702.264.77
07/26597611597610+2.87%8,30053億29万+2.35%2650.134.67
07/25596625591593-0.84%40,80051億5257万-0.34%2576.274.54
07/24598601593598-0.83%9,60051億9602万+0.67%2597.994.58
07/23608611600603-0.99%4,80052億3946万+1.52%2619.724.62
07/22615615601609-1.14%12,60052億9160万+2.53%2645.784.67
07/19619619610616-0.16%6,10053億5242万+3.88%2676.194.72
07/18612623612617+0.16%8,10053億6111万+4.22%2680.544.73
07/17609618609616+1.15%8,30053億5242万+4.23%2676.194.72
07/16603610598609+1.16%12,40052億9160万+3.22%2645.784.67
07/12590606585602+3.79%21,50052億3077万+2.38%2615.374.61
07/11579586577580+0.17%9,70050億3962万-1.19%2519.794.44
07/10582582578579-0.52%2,90050億3093万-1.19%2515.454.44
07/09585586582582-0.51%3,90050億5699万-0.51%2528.484.46
07/08590596582585-1.18%8,40050億8306万0%2541.514.48
07/05593596591592-0.17%4,90051億4388万+1.54%2571.934.54
07/04583593579593+1.72%16,40051億5257万+1.89%2576.274.54
07/03580583571583+0.52%8,50050億6568万+0.69%2532.834.47
07/02579580572580-0.34%11,00050億3962万+0.35%2519.794.44
07/01596596571582-2.51%24,50050億5699万+0.69%2528.484.46
06/28585601585597+2.58%8,90051億8733万+3.29%2593.654.57
06/27583600582582-0.34%8,40050億5699万+0.52%2528.484.46
06/26606606580584-2.99%13,40050億7437万+0.69%2537.174.47
06/25616616602602-2.43%2,70052億3077万+3.44%2615.374.61
06/24600619599617+5.47%26,40053億6111万+5.83%2680.544.73
06/21581596581585+0.52%15,80050億8306万+0.17%2541.514.48
06/20585598582582-0.51%5,30050億5699万-0.68%2528.484.46
06/19586603581585-0.17%29,80050億8306万-0.34%2541.514.48
06/18600600586586-2.33%8,20050億9175万-0.51%2545.864.49
06/17592600592600+1.01%7,40052億1340万+1.35%2606.684.6
06/14598605585594-0.17%10,80051億6126万+0.17%2580.614.55
06/13588599588595+1.19%14,00051億6995万+0.17%2584.964.56
06/12576594576588+1.38%15,20051億913万-1.34%2554.554.51
06/11564590564580+1.22%16,50050億3962万-3.01%2519.794.44
06/10557574553573+1.78%17,30049億7879万-4.66%2489.384.39
06/07555570555563+1.44%6,20048億9190万-6.94%2445.944.31
06/06563563553555-1.42%9,40048億2239万-8.87%2411.184.25
06/05572576563563-1.23%14,90048億9190万-8.16%2445.944.31
06/04557579557570+3.07%25,80049億5273万-7.62%2476.354.37
06/03551561549553+0.36%30,20048億501万-10.95%2402.494.24
05/31533553533551+3.18%27,80047億8763万-11.84%2393.84.22
05/30543555520534-2.73%73,90046億3992万-15.37%2319.954.09
05/29586586546549-6.15%101,60047億7026万-13.68%2385.114.21
05/28585594585585-0.51%11,80050億8306万-8.74%2541.514.48
05/27607607584588-3.92%59,20051億913万-8.84%2554.554.51
05/24613616608612-0.49%22,70053億1766万-5.41%2658.824.69
05/23630631614615-2.38%41,80053億4373万-5.38%2671.854.71
05/22630639627630+0.16%7,60054億7407万-3.08%2737.024.83
05/21639648629629-2.48%11,50054億6538万-3.23%2732.674.82
05/20617648615645+4.88%21,20056億440万-0.77%2802.184.94
05/176166216106150%10,80053億4373万-5.24%2671.854.71
05/16639639614615-3.3%32,60053億4373万-5.24%2671.854.71
05/15658672635636-3.34%44,80055億2620万-2%2763.084.87
05/14639659638658+3.46%46,60057億1736万+1.39%2858.665.04
05/13622648622636+2.42%25,90055億2620万-1.85%2763.084.87
05/10627635621621-2.05%14,30053億9586万-4.02%2697.924.76
05/09638644623634-1.71%27,20055億882万-2.01%2754.394.86
05/08658662645645-1.98%12,20056億440万-0.31%2802.184.94
05/07668671658658-1.5%8,30057億1736万+1.86%2858.665.04
05/02659669659668+1.06%8,20058億425万+3.73%2902.115.12
05/01654673653661+0.92%9,40057億4342万+3.12%2871.695.06
04/30671673651655-1.95%33,70056億9129万+2.66%2845.635.02
04/26643675639668+2.3%77,20058億425万+5.03%2902.115.12
04/25653704648653-2.97%127,20056億7391万+3.16%2836.945
04/24697759670673-3.3%633,00058億4769万+6.66%2923.835.16

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
2020年
12月期
2,243
12/15
1,349
12/28
7,610,300
12/16
188億9727万113億6532万143億3935万
12/30
2021年
12月期
1,732
1/4
706
12/1
1,640,200
1/4
145億9210万59億4875万69億578万
12/30
2022年
12月期
830
1/4
428
7/25
301,300
8/26
69億9856万36億932万49億1292万
12/30
2023年
12月期
1,179
6/22
578
1/5
359,900
6/16
101億49万48億8756万69億9747万
12/29
最新730
2024/9/18
11,20063億4297万