4200 HCS HD

4200
2023/02/03
時価
25億円
PER 予
8.21倍
2022年以降
7.15-16.54倍
(2022-2022年)
PBR
0.71倍
2022年以降
0.74-1.7倍
(2022-2022年)
配当 予
2.86%
ROE 予
8.7%
ROA 予
6.94%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
963
始値
959
高値
965
安値
953
終値 -0.31%
960
出来高 -25.93%
4,000

乖離率

株価(5日)
移動平均値
+0.21%
958
株価(25日)
移動平均値
-9.35%
1,059
出来高(5日)
移動平均値
-89.99%
39,960

2022/09/07~2023/02/03

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
2023
02/03959965953960-0.31%4,00025億8480万-9.35%8.210.71
02/029639659609630%5,40025億9287万-9.32%8.230.72
02/01955964950963+1.26%9,80025億9287万-9.49%8.230.72
01/31951967950951-0.31%44,70025億6056万-10.96%8.130.71
01/301,0021,020954954-14.97%135,90025億6864万-11.09%8.150.71
01/271,1251,1251,1201,122+0.36%2,70030億2098万+3.99%9.590.83
01/261,1001,1181,0971,118+0.81%5,60030億1021万+3.81%9.560.83
01/251,1081,1091,0971,109+0.09%1,60029億8598万+2.97%9.480.82
01/241,1101,1141,0921,108-0.45%1,30029億8329万+2.88%9.470.82
01/231,1171,1171,0801,113-0.18%2,90029億9675万+3.34%9.510.83
01/201,1141,1151,1051,115+0.09%1,30030億213万+3.53%9.530.83
01/191,1191,1201,0941,114-0.18%1,00029億9944万+3.44%9.520.83
01/181,1011,1161,1011,116+1.36%20030億483万+3.72%9.540.83
01/171,0741,1081,0741,101-0.27%1,80029億6444万+2.32%9.410.82
01/161,1031,1041,1031,104+0.09%20029億7252万+2.6%9.440.82
01/131,0961,1051,0951,103+0.64%1,80029億6982万+2.51%9.430.82
01/121,1011,1011,0871,096-0.27%2,00029億5098万+1.86%9.370.82
01/111,0701,1001,0621,099+0.46%4,30029億5905万+2.14%9.390.82
01/101,0751,0941,0611,094+4.29%2,00029億4559万+1.58%9.350.81
01/061,0351,0491,0351,049+1.35%50028億2443万-2.51%8.970.78
01/051,0311,0591,0301,035+1.17%2,80027億8673万-4.08%8.850.77
01/041,0271,0301,0231,023-0.39%1,60027億5442万-5.45%8.740.76
2022
12/301,0251,0451,0251,027-1.91%3,70027億6519万-5.43%8.780.76
12/291,0041,0521,0041,047+4.49%3,50028億1904万-3.94%8.950.78
12/281,0191,0231,0001,002-1.28%10,90026億9788万-8.41%8.560.75
12/271,0591,0591,0151,015-0.59%11,50027億3288万-7.64%8.680.76
12/261,0621,0621,0211,021-3.41%5,40027億4904万-7.43%8.730.76
12/231,0911,0971,0251,057-3.12%13,80028億4597万-4.52%9.030.79
12/221,0871,0921,0651,091+0.37%1,70029億3751万-1.71%9.330.81
12/211,0811,1091,0811,087+0.65%2,70029億2587万-2.16%9.290.81
12/201,1191,1191,0541,080-2.96%10,10029億703万-2.96%9.230.8
12/191,1151,1241,1131,113-0.09%3,00029億9586万-0.18%9.510.83
12/161,1131,1141,1071,1140%3,30029億9855万-0.09%9.520.83
12/151,1101,1141,1061,114+0.36%3,60029億9855万-0.09%9.520.83
12/141,1101,1101,1001,1100%1,60029億8778万-0.45%9.490.83
12/131,1111,1111,1011,110+1.28%1,80029億8778万-0.54%9.490.83
12/121,0991,1141,0951,096-0.99%3,50029億5010万-1.79%9.370.82
12/091,1091,1171,1051,107-0.18%5,90029億7971万-0.98%9.460.82
12/081,1051,1101,1001,109+0.36%2,00029億8509万-0.89%9.480.82
12/071,0961,1131,0961,105+0.82%5,00029億7432万-1.34%9.450.82
12/061,1091,1091,0911,096-1.17%1,90029億5010万-2.32%9.370.82
12/051,1061,1091,0971,109+0.64%1,80029億8509万-1.33%9.480.82
12/021,0901,1111,0821,102+1.1%8,70029億6625万-2.3%9.420.82
12/011,1121,1151,0901,090-2.07%6,60029億3395万-3.8%9.320.81
11/301,1151,1181,1121,113-0.36%11,50029億9586万-2.28%9.510.83
11/291,1201,1201,1111,117-0.71%10,20030億662万-2.36%9.550.83
11/281,1291,1291,1121,125-0.44%8,20030億2816万-2.09%9.620.84
11/251,1271,1381,1251,130+0.27%2,20030億4162万-1.99%9.660.84
11/241,1231,1291,1231,1270%7,60030億3354万-2.68%9.630.84
11/221,1251,1371,1251,127+0.18%2,00030億3354万-2.93%9.630.84
11/211,1251,1501,1191,1250%6,00030億2816万-3.52%9.620.84
11/181,1181,1251,1181,125-0.09%80030億2816万-3.76%9.620.84
11/171,1141,1381,1091,126+1.08%1,80030億3085万-3.92%9.620.84
11/161,1471,1471,1001,114-2.19%11,30029億9855万-5.19%9.520.83
11/151,1511,1551,1121,139+1.61%10,50030億6584万-3.31%9.740.85
11/141,1231,1301,1211,121-0.18%50030億1739万-5%9.580.83
11/111,1361,1361,1201,123+0.54%1,50030億2277万-5.07%9.60.84
11/101,1191,1191,1161,117-0.27%50030億662万-5.74%9.550.83
11/091,1391,1391,1181,120-0.18%1,80030億1470万-5.64%9.570.83
11/081,1161,1381,1161,122+0.54%2,40030億2008万-5.71%9.590.83
11/071,1361,1441,1151,116-1.67%2,60030億393万-6.22%9.540.83
11/041,1281,1481,1141,135+0.35%3,00030億5507万-4.7%9.70.84
11/021,1431,1501,1311,131-1.31%80030億4431万-4.96%9.670.84
11/011,1471,1551,1461,1460%40030億8468万-3.7%9.80.85
10/311,1511,1601,1461,146-0.43%6,00030億8468万-3.54%9.80.85
10/281,2001,2171,1501,151-5.5%9,00030億9814万-3.03%9.840.86
10/271,2331,2331,2131,218-1.06%2,60032億7849万+2.7%10.410.91
10/261,2201,2371,2181,231+0.9%1,30033億1348万+4.15%10.520.92
10/251,2401,2501,2141,220-1.61%1,90032億8387万+3.65%10.430.91
10/241,2581,2601,2311,240-1.35%3,00033億3770万+5.71%10.60.92
10/211,2281,2631,2221,257+2.36%9,20033億8346万+7.53%10.740.94
10/201,2281,2281,2281,228-0.49%10033億540万+5.5%10.50.91
10/191,2131,2401,2131,234+1.48%2,00033億2155万+6.38%10.550.92
10/181,2341,2401,2151,216-1.78%1,70032億7310万+5.19%10.390.9
10/171,1831,2381,1811,238+2.57%10,20033億3232万+7.56%10.580.92
10/141,2001,2561,1821,207+0.58%9,20032億4888万+5.32%10.320.9
10/131,1861,2001,1711,200-1.32%1,60032億3004万+4.99%10.260.89
10/121,1891,2221,1891,216+2.36%9,20032億7310万+6.67%10.390.9
10/111,1911,1911,1661,188-0.25%1,80031億9773万+4.58%10.150.88
10/071,1661,1911,1641,191+0.34%2,70032億581万+4.93%10.180.89
10/061,1641,1991,1641,187+0.85%2,30031億9504万+4.77%10.150.88
10/051,1701,1771,1671,177+1.2%1,10031億6813万+4.07%10.060.88
10/041,1901,1901,1551,163-2.27%7,70031億3044万+2.92%9.940.87
10/031,1201,2381,1201,190+5.78%11,90032億312万+5.4%10.170.89
09/301,1351,1351,1071,125-1.32%3,10030億2816万-0.09%9.620.84
09/291,1111,1411,1111,140+1.79%2,30030億6853万+1.33%9.740.85
09/281,1241,1311,1041,120-1.06%1,90030億1470万-0.36%9.570.83
09/271,1221,1351,1041,132+3.66%5,00030億4700万+0.71%9.680.84
09/261,0861,0931,0781,092-1.97%4,20029億3933万-2.76%9.330.81
09/221,1061,1181,0941,114-0.62%5,00029億9855万-0.89%9.520.83
09/211,1211,1211,1211,1210%30030億1739万-0.44%9.580.83
09/201,1311,1311,1101,121+0.63%80030億1739万-0.53%9.580.83
09/161,1141,1141,1141,114-0.27%10029億9855万-1.5%9.520.83
09/151,1351,1351,1131,117-1.59%1,60030億662万-1.59%9.550.83
09/141,1241,1371,1021,135+0.89%4,10030億5507万-0.35%9.70.84
09/131,1251,1381,1251,1250%30030億2816万-1.49%9.620.84
09/121,1211,1271,1011,125-1.32%2,00030億2816万-1.66%9.620.84
09/091,1051,1481,1051,140+2.98%2,00030億6853万-0.44%9.740.85
09/081,1181,1331,1071,107+0.54%1,20029億7971万-3.32%9.460.82
09/071,1251,1251,1011,101-2.13%1,60029億6356万-3.93%9.410.82

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2022年
3月期
2,278
6/24
985
3/9
3,254,900
6/24
+13.15%
8/30
-19.3%
8/2
最新960
2023/2/3
4,000-9.35%
1,059

年間値上がり率

2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/02/03 vs 2022/12/30
-7%(0.93倍)