4165 プレイド

4165
2024/09/18
時価
378億円
PER
-倍
2021年以降
-倍
(2021-2023年)
PBR
12.79倍
2021年以降
3.43-39.59倍
(2021-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
936
始値
950
高値
973
安値
926
終値 -0.53%
931
出来高 -18.8%
269,500

乖離率

株価(5日)
移動平均値
-2.1%
951
株価(25日)
移動平均値
-7.27%
1,004
出来高(5日)
移動平均値
-14.28%
314,400

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
09/18950973926931-0.53%269,500378億2275万-7.27%-12.79
09/17961967926936-3.41%331,900380億2588万-6.77%-12.86
09/13971979958969-0.41%195,500393億6653万-3.39%-13.31
09/12977987962973+2.75%309,900395億2904万-2.7%-13.37
09/111,0001,005939947-3.86%465,200384億7276万-5.02%-13.01
09/101,0051,005978985-1.7%330,400400億1655万-0.81%-13.53
09/099561,0059491,002+0.6%475,600407億719万+1.73%-13.77
09/061,0421,064980996-4.78%794,300404億6344万+1.63%-13.68
09/059881,0479881,046+5.02%609,700424億9473万+7.06%-14.37
09/041,0221,032989996-6.3%637,500404億6344万+2.15%-13.68
09/031,0241,0731,0171,063+3.81%750,600431億8537万+9.03%-14.6
09/021,0641,0771,0151,024-3.21%469,300416億96万+5.24%-14.07
08/301,0601,0681,0361,058-1.03%558,700429億8224万+9.07%-14.53
08/291,0681,1141,0611,069-0.28%603,800434億2913万+10.66%-14.69
08/281,1011,1301,0631,072-3.68%791,600435億5101万+11.43%-14.73
08/271,1511,1541,1011,113-3.72%1,092,400452億1667万+16.06%-15.29
08/261,0111,1561,0111,156+14.57%1,853,300469億6359万+21.05%-15.88
08/231,0411,0429991,009-3.17%539,800409億9157万+6.21%-13.86
08/221,0171,0589991,042+3.48%682,500423億3223万+9.45%-14.31
08/211,0321,0611,0041,007-1.95%783,000409億327万+5.67%-13.83
08/209241,0309231,027+13.61%1,535,700417億1565万+7.88%-14.11
08/19933971903904-4.24%646,300367億1952万-4.84%-12.42
08/16955957919944+1.51%712,900383億4428万-0.53%-12.97
08/15898930869930+3.79%794,500377億7561万-2.21%-12.78
08/14961986831896-3.76%1,887,200363億9457万-6.37%-12.31
08/13935945899931+1.2%606,100378億1623万-3.22%-12.79
08/09910931892920+2.79%479,500373億6942万-4.76%-12.64
08/08869913859895+1.24%396,600363億5395万-7.54%-12.3
08/07850903830884+3.15%517,600359億714万-8.96%-12.14
08/06883937830857+8.89%836,600348億1043万-11.74%-11.77
08/05824841760787-9.44%1,436,000319億6710万-19.2%-10.81
08/02886903860869-6.66%900,200352億9786万-11.33%-11.94
08/01986991930931-6.9%426,700378億1623万-5.29%-12.79
07/319731,0009431,000+1.83%388,900406億1894万+1.73%-13.74
07/301,0001,008961982-2.58%369,500398億8780万+0.2%-13.49
07/299841,0169661,008+4.02%380,900409億4389万+3.28%-13.85
07/26961993961969+1.04%382,900393億5975万-0.31%-13.31
07/25954973935959-1.03%485,300389億5356万-1.03%-13.17
07/249801,011968969-2.61%429,800393億5975万+0.41%-13.31
07/239961,0229889950%414,700404億1584万+3.65%-13.67
07/221,0201,021956995-3.68%999,600401億1834万+4.3%-13.67
07/191,0631,1001,0281,033-4%1,148,200416億5050万+8.85%-14.19
07/181,0461,0991,0461,076+2.18%1,302,700433億8425万+14.23%-14.78
07/171,0041,0609971,053+7.89%1,240,800424億5690万+12.86%-14.47
07/16969994954976-0.2%910,600393億5226万+5.51%-13.41
07/12879995875978+10.51%1,853,500394億3290万+6.3%-13.44
07/11948960810885-12.03%3,822,400356億8315万-3.07%-12.16
07/101,0541,0691,0011,006-5.09%698,800405億6186万+10.55%-13.82
07/091,0151,0691,0141,060+3.31%622,400427億3914万+17.26%-14.56
07/081,0451,0561,0171,026-1.06%688,700413億6826万+14.51%-14.09
07/059611,0379551,037+6.69%895,300418億1178万+16.91%-14.25
07/049761,002962972-0.41%768,700391億9098万+10.96%-13.35
07/03900977894976+10.03%998,800393億5226万+12.44%-13.41
07/02903914886887-2.74%449,900357億6379万+3.26%-12.19
07/01936943906912-3.49%576,000367億7178万+6.54%-12.53
06/28952966942945-0.53%445,900381億234万+10.79%-12.92
06/27930964929950+1.6%503,300383億394万+12.16%-12.99
06/26929945921935+1.3%361,100376億9914万+11.18%-12.78
06/25890935887923+5.37%825,400372億1530万+10.41%-12.62
06/24915917876876-3.2%522,500353億2027万+5.42%-11.98
06/21880910875905+1.91%464,800364億8954万+9.3%-12.37
06/20858902857888+3.5%673,100358億411万+7.9%-12.14
06/19850876850858+1.3%280,700345億9451万+4.89%-11.73
06/18851870839847-0.47%366,600341億5099万+4.05%-11.58
06/17864875835851-1.5%333,400342億2547万+5.06%-11.6
06/14860878839864-1.03%463,300347億4830万+7.2%-11.78
06/13853882847873+3.68%525,300351億1026万+9.54%-11.9
06/12861881840842-0.47%350,600338億6350万+6.85%-11.48
06/11840872833846-0.7%424,300340億2438万+8.46%-11.54
06/10800852797852+6.5%426,400342億6568万+10.51%-11.62
06/07818818788800-3.26%514,000321億7435万+4.99%-10.91
06/06858870820827-1.9%400,400332億6023万+9.68%-11.28
06/05854885842843-2.66%618,500339億372万+13%-11.5
06/04788866781866+9.9%857,800348億2873万+17.5%-11.81
06/03780796771788+1.42%167,800316億9173万+8.39%-10.75
05/31760786756777+2.37%308,000312億4934万+7.77%-10.6
05/30754768737759-1.3%498,100305億2541万+6.15%-10.35
05/29801803752769-5.64%509,800309億2759万+8.31%-10.49
05/28825837813815-1.57%234,600327億7762万+15.77%-11.11
05/27804835802828+4.02%446,100333億45万+18.79%-11.29
05/24795806786796-0.75%206,500320億1348万+15.36%-10.85
05/23809810796802-1.11%233,300322億5479万+17.42%-10.94
05/22800823794811+2.53%322,300326億1675万+19.79%-11.06
05/21822829790791-2.71%455,000317億8866万+17.88%-10.78
05/20764847761813+6.83%1,029,800326億7279万+22.07%-11.08
05/17762777756761-0.78%342,800305億8302万+15.3%-10.37
05/16757780757767+1.46%409,200308億2415万+16.74%-10.45
05/157637707407560%588,000303億8208万+15.77%-10.3
05/14752798742756+1.89%1,438,500303億8208万+16.67%-10.3
05/13742742742742+15.58%50,000298億1945万+15.22%-10.11
05/10654660630642-0.62%387,500258億66万+0.16%-8.75
05/096546616366460%287,800259億6141万+0.62%-8.8
05/08633654632646+2.05%305,300259億6141万+0.31%-8.8
05/07629639629633+2.93%209,300254億3896万-2.31%-8.63
05/02610619608615+0.65%110,300247億1558万-5.67%-8.38
05/01612618602611-0.81%152,800245億5483万-7%-8.33
04/30619625611616+0.33%98,300247億5577万-6.95%-8.39
04/26623623610614-1.29%197,500246億7539万-7.95%-8.37
04/25620630613622-1.27%194,900249億9690万-7.58%-8.48
04/24636638627630+0.64%87,100253億1840万-7.22%-8.58

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
9月期
5,080
4/20
2,150
8/6
6,502,100
12/18
1920億9461万814億5683万+23.37%
4/19
-29.69%
5/14
2022年
9月期
3,195
11/18
360
8/10
54,619,800
9/6
1210億6142万138億9452万+67%
9/5
-53.48%
5/12
2023年
9月期
1,135
11/25
525
10/3
22,960,000
11/25
438億1883万202億6284万+32.81%
11/24
-25.1%
12/28
最新931
2024/9/18
269,500378億2275万-7.27%
1,004

年間値上がり率

2021/12/30 vs 2020/12/30
-43%(0.57倍)
2022/12/30 vs 2021/12/30
-69%(0.31倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
46%(1.46倍)
過去安値
360円(2022/08/10)
159%(2.59倍)
931円(9/18)