4075 ブレインズテクノロジー

4075
2024/09/18
時価
41億円
PER 予
58.89倍
2021年以降
39.22-198.82倍
(2021-2024年)
PBR
2.65倍
2021年以降
1.92-20.32倍
(2021-2024年)
配当 予
0%
ROE 予
4.5%
ROA 予
3.76%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
745
始値
768
高値
798
安値
725
終値 -0.67%
740
出来高 -38.17%
24,300

乖離率

株価(5日)
移動平均値
+9.47%
676
株価(25日)
移動平均値
+16.17%
637
出来高(5日)
移動平均値
+59.45%
15,240

2024/04/24~2024/09/18

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
09/18768798725740-0.67%24,30041億2224万+16.17%58.892.65
09/17670751668745+11.53%39,30041億5009万+17.88%59.292.67
09/13615668615668+7.4%7,70037億2116万+6.54%53.162.39
09/12621623620622+2.47%1,40034億6491万-0.48%49.52.23
09/11612618607607-1.94%3,50033億8135万-2.88%48.312.17
09/10611619603619+2.15%2,90034億4820万-0.96%49.262.21
09/09571606571606+2.54%6,10033億7578万-2.42%48.232.17
09/06604607591591-3.9%6,00032億9222万-4.98%47.032.11
09/05596619596615+1.99%3,20034億2591万-1.91%48.942.2
09/04623623603603-3.21%5,90033億5907万-4.44%47.992.16
09/03622640622623+0.16%4,10034億7048万-1.89%49.582.23
09/02634634622622-0.32%2,30034億6491万-2.66%49.52.23
08/30631631624624-0.16%8,00034億7605万-2.95%49.662.23
08/29641641625625-2.95%4,00034億8162万-3.4%49.742.24
08/28654654640644-1.08%4,00035億8746万-1.23%51.252.3
08/27648654630651-0.15%7,70036億2646万-0.76%51.812.33
08/26644653644652+0.77%2,20036億3203万-1.06%51.892.33
08/23641649641647+0.15%50036億417万-2.56%51.492.31
08/22637649631646+1.25%8,10035億9860万-3.44%51.412.31
08/21627638623638+1.59%8,20035億5404万-5.48%50.772.28
08/20624628616628+0.64%6,60034億9833万-7.65%49.982.25
08/19628632620624-1.27%2,40034億7605万-8.91%49.662.23
08/16635637629632-0.32%3,40035億2061万-8.27%50.292.26
08/15620634617634+2.26%4,70035億3176万-8.51%50.452.27
08/14609627601620+0.16%6,40034億5377万-11.17%49.342.22
08/13618619602619+0.16%3,40034億4820万-11.82%49.262.21
08/09623624609618-0.8%1,90034億4263万-12.59%49.182.21
08/08608629608623+0.81%1,00034億7048万-12.5%49.582.23
08/07590618575618+4.57%8,10034億4263万-13.81%49.182.21
08/06540600540591+10.06%16,30032億9222万-18.14%47.032.11
08/05590590537537-15.7%37,90029億9141万-26.24%42.731.92
08/02686686635637-9.13%11,00035億4847万-13.57%50.692.28
08/01708714701701-1.41%7,90039億499万-5.53%55.792.51
07/31706720706711+0.42%4,60039億6069万-4.44%82.512.54
07/30717729706708-2.07%8,60039億4398万-5.09%82.172.53
07/29715729715723+0.84%5,30040億2754万-3.34%83.912.59
07/26729743713717-1.24%7,50039億9412万-4.27%83.212.57
07/25728738722726-3.2%6,50040億4425万-3.07%84.262.6
07/24750754742750+1.21%11,20041億7795万+0.27%87.042.68
07/23749755740741-0.67%2,90041億2781万-1.07%862.65
07/22776776742746-3.24%2,10041億5566万-0.67%86.582.67
07/19770771740771+0.13%7,60042億9493万+1.85%89.482.76
07/18771775765770-1.28%2,90042億8936万+1.18%89.362.75
07/17776791771780+0.52%11,90043億4506万+1.83%90.522.79
07/16766805766776+2.78%11,40043億2278万+0.78%90.062.78
07/12735755729755+3%15,90042億580万-2.45%87.622.7
07/11728735715733+0.14%8,10040億8324万-5.91%85.072.62
07/10736741726732-0.54%4,40040億7767万-6.51%84.952.62
07/097367377177360%7,80040億9996万-6.84%85.422.63
07/08741752735736-0.67%5,80040億9996万-7.3%85.422.63
07/05750752741741-1.2%3,10041億2781万-7.14%862.65
07/04745751740750+0.94%6,70041億7795万-6.37%87.042.68
07/03738759736743+0.41%9,90041億3895万-7.47%86.232.66
07/02750753728740-0.94%5,90041億2224万-8.19%85.882.65
07/01755759744747-1.06%7,50041億6123万-7.78%86.692.67
06/28761766755755-0.53%3,00042億580万-7.13%87.622.7
06/277717747597590%4,60042億2808万-6.99%88.092.72
06/26760774759759-0.39%4,40042億2808万-7.44%88.092.72
06/25765790760762+0.13%13,90042億4479万-7.64%88.432.73
06/24740777739761+3.82%18,70042億3922万-8.2%88.322.72
06/21721740721733+1.81%3,20040億8324万-12.22%85.072.62
06/20710734705720+1.41%13,90040億1083万-14.29%83.562.58
06/19752752701710-6.82%26,80039億5512万-15.98%82.42.54
06/18800800755762-3.67%29,20042億4479万-10.56%88.432.73
06/17779812770791-12.01%54,50044億634万-7.81%91.82.83
06/14873899862899+1.93%16,70050億796万+4.29%104.333.22
06/13897897845882-0.68%12,40049億1326万+2.32%102.363.16
06/128768888728880%3,50049億4669万+2.9%103.063.18
06/11879895871888+1.95%12,30049億4669万+2.9%103.063.18
06/10864884864871+0.46%11,40048億5199万+1.16%101.083.12
06/07850885850867+2%3,30048億2971万+0.7%100.623.1
06/06906906846850-5.45%10,10047億3501万-1.16%98.653.04
06/05848913841899+7.41%28,30050億796万+4.66%104.333.22
06/04848851835837+0.48%2,90046億6259万-2.22%97.142.99
06/03834852815833+1.71%7,20046億4030万-2.57%96.672.98
05/31809830802819+2.38%7,60045億6232万-4.21%95.052.93
05/30809813788800-1.6%15,60044億5648万-6.32%92.842.86
05/29820824812813-2.63%4,60045億2889万-4.91%94.352.91
05/28826842815835-0.6%5,40046億5145万-2.22%96.912.99
05/27832847828840+1.69%3,40046億7930万-1.52%97.493.01
05/24850850826826-4.51%8,10046億131万-3.05%95.862.96
05/23878884855865-1.48%7,20048億1856万+1.53%100.393.09
05/22880904861878+1.15%12,30048億9098万+3.29%101.93.14
05/21915915868868-4.09%16,70048億3528万+2.24%100.743.11
05/20836915831905+5.85%19,00050億4139万+6.72%105.033.24
05/17848880848855+0.59%14,10047億6286万+1.06%99.233.06
05/16887887812850-4.06%21,50047億3501万+0.59%98.653.04
05/15901901863886-1.88%6,20049億3555万+4.85%102.823.17
05/14888915888903+0.33%8,70050億3025万+7.12%104.83.23
05/13919919881900-0.33%8,90050億1354万+7.02%104.453.22
05/10896921896903+1.23%13,40050億3025万+7.63%104.83.23
05/09900904872892+0.56%10,10049億6897万+6.57%103.523.19
05/08851895851887+4.23%14,40049億4112万+5.85%102.943.17
05/07879879851851-0.7%6,00047億4058万+1.31%98.763.04
05/02852890848857+0.59%12,10047億7400万+1.54%99.463.07
05/01827868823852+2.53%13,30047億4615万+0.59%98.883.05
04/30827849823831+1.34%5,40046億2916万-2.46%96.443.01
04/26807832801820+1.49%12,70045億6789万-4.32%95.162.97
04/25820825808808-2.65%7,10045億104万-6.48%93.772.92
04/24810840809830+3.11%13,20046億2359万-4.93%96.323

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
2021年
7月期
4,565
7/28
2,703
7/30
3,318,200
7/28
245億1405万145億1511万+6.72%
9/3
-
2022年
7月期
3,300
8/3
1,050
7/19
4,714,200
8/2
177億2100万56億4280万+22.07%
3/30
-30.26%
12/14
2023年
7月期
1,676
6/13
878
1/6
896,700
6/13
92億2721万47億9844万+52.4%
6/13
-20.21%
12/28
2024年
7月期
1,625
1/29
536
12/26
2,624,400
1/29
90億4068万29億8187万+90.53%
1/26
-26.26%
8/5
最新740
2024/9/18
24,30041億2224万+16.17%
637

年間値上がり率

2022/12/30 vs 2021/12/30
-57%(0.43倍)
2023/12/29 vs 2022/12/30
-39%(0.61倍)
2024/09/18 vs 2023/12/29
31%(1.31倍)
過去安値
536円(2023/12/26)
38%(1.38倍)
740円(9/18)