4170 Kaizen Platform

4170
2024/09/19
時価
33億円
PER 予
-倍
2020年以降
赤字-124.64倍
（2020-2023年）
PBR
1.01倍
2020年以降
1.17-12.82倍
（2020-2023年）
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2020年12月30日
216億4053万
2021年12月30日
95億7333万
2022年12月30日
60億2883万
2023年12月29日
44億5252万

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
09/19192196192195+0.52%27,10033億627万-3.47%-1.01
09/18192194191194+1.57%21,70032億8931万-4.43%-1.01
09/17191193189191-1.04%15,70032億3844万-6.37%-0.99
09/13195195189193-1.03%27,60032億7235万-5.39%-1
09/12193197193195+2.63%22,70033億627万-4.41%-1.01
09/11195197188190-2.56%39,50032億2149万-6.4%-0.99
09/10199199193195-2.01%17,20033億627万-3.94%-1.01
09/09190201186199+2.05%47,80033億7409万-1.49%-1.03
09/06202204190195-3.47%66,10033億627万-3.94%-1.01
09/05194204194202+3.06%19,20034億2495万-0.98%-1.05
09/04205206196196-6.67%94,00033億2322万-4.39%-1.02
09/03205211203210+2.44%34,00035億6059万+1.45%-1.09
09/02207207204205-0.97%25,40034億7582万-1.44%-1.07
08/30208209206207-0.48%22,50035億973万-0.96%-1.08
08/29208209207208+0.48%6,00035億2668万-0.95%-1.08
08/28214215207207-3.27%52,80035億973万-1.9%-1.08
08/27212218211214+1.42%47,30036億2841万+0.47%-1.11
08/26208211208211+1.93%33,40035億7755万-0.94%-1.1
08/232072092062070%11,80035億973万-3.72%-1.08
08/22206212206207+0.49%45,40035億973万-4.17%-1.08
08/21207208206206-1.44%14,80034億9185万-5.5%-1.07
08/20205211205209+2.45%48,30035億4270万-4.57%-1.09
08/19210213203204-1.92%46,90034億5794万-7.27%-1.06
08/16214215207208-2.8%55,80035億2575万-6.31%-1.08
08/151982161982140%111,60036億2745万-4.04%-1.11
08/14202215200214+3.88%79,50036億2745万-4.46%-1.11
08/13197213190206+4.04%99,70034億9185万-8.04%-1.07
08/09192202188198+5.32%124,00033億5624万-12.39%-1.03
08/08181190179188+1.62%75,50031億8673万-17.18%-0.98
08/07173190173185+1.09%336,90031億3588万-19.21%-0.96
08/06180190175183+10.91%209,40031億198万-21.12%-0.95
08/05214214159165-25%542,00027億9687万-29.49%-0.86
08/02224227220220-3.93%134,10037億2916万-7.17%-1.14
08/01235235227229-2.55%59,70038億8171万-3.38%-1.19
07/312322362322350%14,80039億8342万-1.26%-1.22
07/30237237232235-0.42%19,80039億8342万-1.26%-1.22
07/29234238234236+1.72%36,40040億37万-0.84%-1.23
07/262322362322320%29,10039億3256万-2.52%-1.21
07/25235235229232-2.52%215,10039億3256万-2.52%-1.21
07/242382412372380%52,30040億3427万0%-1.24
07/23237241235238+0.42%74,50040億3427万0%-1.24
07/22239239235237-0.84%90,60040億784万-0.42%-1.23
07/19244244237239-2.05%56,70040億4166万+0.42%-1.24
07/18244247243244-1.61%68,20041億2621万+2.52%-1.27
07/17242250241248+3.33%73,00041億9386万+4.2%-1.29
07/162422452402400%244,50040億5857万+1.27%-1.25
07/12236240236240+0.84%43,00040億5857万+1.27%-1.25
07/11236238235238+1.28%114,70040億2475万+0.42%-1.24
07/102352362342350%147,10039億7402万-0.84%-1.22
07/092372402352350%129,10039億7402万-0.84%-1.22
07/08236238234235-0.84%123,80039億7402万-0.84%-1.22
07/05240242237237-0.84%124,10040億784万0%-1.23
07/042412442392390%88,00040億4166万+0.84%-1.24
07/03241245239239-0.42%104,80040億4166万+0.84%-1.24
07/02236243236240+2.13%105,60040億5857万+1.27%-1.25
07/01236237234235-0.84%63,40039億7402万-0.84%-1.22
06/28240240234237-0.84%63,50040億784万0%-1.23
06/27236245235239+0.84%79,40040億4166万+0.42%-1.24
06/26238240235237-1.25%63,90040億784万-0.42%-1.23
06/25238240236240+1.27%38,80040億5857万+0.84%-1.24
06/24236237234237+0.42%14,70040億784万-0.84%-1.23
06/21234237234236+0.43%18,70039億9093万-1.26%-1.22
06/202352372332350%19,10039億7402万-2.08%-1.22
06/19238239235235-0.84%16,80039億7402万-2.49%-1.22
06/18237239236237+0.42%9,70040億784万-1.66%-1.23
06/17237237234236-0.84%12,20039億9093万-2.48%-1.22
06/14238240236238+0.85%32,60040億2475万-2.06%-1.23
06/13239240235236-1.26%15,30039億9093万-3.28%-1.22
06/12237240237239+1.27%23,70040億4166万-2.45%-1.24
06/11235237234236-0.42%29,60039億9093万-4.07%-1.22
06/10234239233237+0.85%24,90040億784万-4.05%-1.23
06/072342362322350%23,70039億7402万-5.24%-1.22
06/06244244234235-2.08%31,70039億7402万-5.62%-1.22
06/05241242238240-0.41%20,30040億5857万-3.61%-1.24
06/04237241236241+2.12%43,40040億7548万-3.6%-1.25
06/032362372342360%24,80039億9093万-5.6%-1.22
05/312352382352360%35,30039億9093万-5.98%-1.22
05/302352372332360%30,50039億9093万-6.35%-1.22
05/29246246236236-3.67%47,70039億9093万-6.35%-1.22
05/28242247241245+2.08%41,40041億4312万-2.78%-1.27
05/27246246238240-0.83%60,70040億5857万-4.76%-1.24
05/24242244239242-0.41%44,30040億9239万-4.35%-1.26
05/23248248242243-2.02%42,20041億930万-3.95%-1.26
05/22251251247248-0.8%64,80041億9386万-1.98%-1.29
05/21253255248250-1.19%54,10042億2768万-1.57%-1.3
05/20250258250253+0.8%44,20042億6955万-0.39%-1.31
05/17250253247251-0.4%50,90042億3580万-1.18%-1.3
05/16255255248252+0.8%80,20042億5268万-0.79%-1.3
05/15266266249250-6.02%174,20042億1893万-1.57%-1.29
05/14262269261266+2.31%131,90044億8894万+4.72%-1.38
05/13259262259260+0.39%42,10043億8769万+2.36%-1.35
05/10266268258259-2.63%74,90043億7081万+1.97%-1.34
05/092672712602660%74,20044億8894万+4.72%-1.38
05/08260270259266+2.31%93,10044億8894万+4.72%-1.38
05/07257260252260+4%106,00043億8769万+1.96%-1.35
05/02253256249250-0.79%40,00042億1893万-1.96%-1.29
05/01250253250252+0.4%28,70042億5268万-1.56%-1.3
04/30254255248251-0.79%87,90042億3580万-2.33%-1.3
04/26253256249253-0.39%44,80042億6955万-1.94%-1.31
04/25253260253254+0.4%47,80042億8643万-1.93%-1.31

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		1,725
12/24		1,170
12/22		10,864,600
12/22		266億721万180億4663万216億4053万
12/30
2021年
12月期		2,571
4/22		527
12/21		12,249,200
2/16		406億5197万84億1527万95億7333万
12/30
2022年
12月期		730
4/7
4/6		313
3/15		28,040,700
9/6		120億272万51億4480万60億2883万
12/30
2023年
12月期		451
3/6		218
12/4		1,153,100
12/4		75億8295万36億7650万44億5252万
12/29
最新195
2024/9/19		27,10033億627万