4258 網屋

4258
2024/09/18
時価
150億円
PER 予
51.71倍
2021年以降
12.3-46.56倍
(2021-2023年)
PBR
7.37倍
2021年以降
2.27-6.66倍
(2021-2023年)
配当 予
0%
ROE 予
14.26%
ROA 予
5.66%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
3,495
始値
3,485
高値
3,580
安値
3,440
終値 +2.43%
3,580
出来高 -23.71%
14,800

乖離率

株価(5日)
移動平均値
+2.11%
3,506
株価(25日)
移動平均値
+7.03%
3,345
出来高(5日)
移動平均値
-20.43%
18,600

2024/04/25~2024/09/19

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
09/193,4853,5803,4403,580+2.43%14,800154億3123万+7.03%52.977.55
09/183,5003,5303,4053,495+2.95%19,400150億6484万+5.65%51.717.37
09/173,4403,4853,3553,395-3%11,500146億3380万+3.66%50.237.16
09/133,5853,5853,4903,500-1.69%17,900150億8640万+7.92%51.787.38
09/123,4003,5603,3703,560+8.21%29,400153億4502万+11.08%52.677.51
09/113,4103,4503,2703,290-2.08%13,100141億8121万+4.15%48.686.94
09/103,4253,4253,3003,360-0.3%12,800144億8294万+7.73%49.717.09
09/093,1403,3903,1403,370+4.17%32,600145億2604万+9.92%49.867.11
09/063,4203,4203,2203,235-5.69%43,900139億4414万+6.7%47.866.83
09/053,4353,5653,3903,430-0.15%27,800147億8467万+13.99%50.757.24
09/043,4603,5803,4303,435-2.69%47,100148億622万+15.35%50.827.25
09/033,5253,6053,5003,530-0.28%26,800152億1571万+19.78%52.237.45
09/023,5303,6053,4603,540+0.14%43,100152億5881万+21.65%52.377.47
08/303,3303,5553,2903,535+8.44%89,200152億3726万+23.13%52.37.46
08/293,2353,3203,2003,260+0.15%15,700140億5190万+14.91%48.236.88
08/283,4203,4203,2553,255-4.82%29,200140億3035万+15.67%48.166.87
08/273,2953,4203,2853,420+2.09%31,900147億4156万+22.36%50.67.22
08/263,2903,4103,2753,350+2.92%38,900144億3984万+21.2%49.567.07
08/233,2103,2903,1653,255-0.31%56,800140億3035万+18.58%48.166.87
08/223,2303,3103,2103,265-0.91%28,900140億7345万+19.38%48.316.89
08/213,1903,3803,1603,295+2.33%49,600141億7640万+20.96%48.756.95
08/203,0703,2203,0153,220+8.09%37,800138億5372万+18.99%47.646.79
08/193,0603,1152,9622,979-3.44%25,000128億1684万+10.95%44.076.29
08/163,0153,1752,9753,085+3.45%74,900132億7290万+15.37%45.646.51
08/152,5073,0402,5012,982+12.23%115,600128億2975万+12.06%44.126.29
08/142,7212,7272,6272,657-0.75%38,900114億3147万+0.23%39.315.61
08/132,6672,7452,6522,677+3.4%21,000115億1752万+0.79%39.615.65
08/092,5452,6042,5392,589+1.73%17,700111億3891万-2.45%38.35.46
08/082,4542,5812,4322,545+4.95%22,100109億4960万-4.14%37.655.37
08/072,2512,4482,2512,425+6.22%21,700104億3332万-8.63%35.885.12
08/062,3712,3712,2372,283+12.96%32,30098億2237万-14.01%33.784.82
08/052,3802,3802,0212,021-19.83%67,80086億9515万-23.91%29.94.26
08/022,5612,5882,5042,521-5.26%38,800108億4635万-5.69%37.35.32
08/012,6212,7202,5882,661+0.26%26,800114億4868万-0.22%39.375.61
07/312,6322,6602,5282,654-0.34%24,000114億1856万+0.15%39.275.6
07/302,6232,6752,5922,663+1.72%36,700114億5729万+1.14%39.45.62
07/292,5732,6302,5322,618+2.23%35,500112億6368万+0.23%38.735.52
07/262,7052,7702,5532,561-4.58%31,000110億1844万-1.23%37.895.4
07/252,6022,7032,6012,684+0.07%41,500115億4764万+4.23%39.715.66
07/242,7622,8102,6292,682-3.42%38,200115億3903万+5.14%39.685.66
07/232,6992,7802,6992,777+4.44%37,700119億4776万+9.81%41.095.86
07/222,8972,9152,6202,659-7.48%86,300114億4008万+6.32%39.345.61
07/192,9202,9712,8292,874-4.52%61,200123億6509万+15.89%42.526.06
07/182,9503,0802,9313,010+1.11%82,300129億5022万+22.91%44.536.35
07/172,8723,0152,8502,977+4.6%111,600128億824万+23.37%44.046.28
07/162,7132,8602,7002,846+5.41%51,300122億4463万+19.58%42.116.01
07/122,7062,8212,6942,700-0.37%52,200116億1648万+14.75%39.955.7
07/112,7382,7642,6762,710-1.09%47,800116億5950万+16.36%40.095.72
07/102,7442,7922,6552,740-0.15%74,200117億8857万+19.08%40.545.78
07/092,8052,9102,7312,744-1.26%136,600118億578万+20.56%40.65.79
07/082,6282,8252,6282,779+5.5%119,600119億5636万+23.4%41.125.86
07/052,6072,7502,5752,634+1.11%127,200113億3252万+18.33%38.975.56
07/042,5302,6202,5112,605+3.74%80,100112億775万+18.14%38.545.5
07/032,4362,5452,4252,511+2.45%57,300108億332万+14.97%37.155.3
07/022,4852,5332,4302,451+5.51%127,200105億4518万+13.05%36.265.17
07/012,4312,4312,3232,323-4.4%30,40099億9447万+7.85%34.374.9
06/282,3922,4792,3652,430+2.02%63,800104億5483万+13.34%35.955.09
06/272,2412,3992,2412,382+6.77%67,000102億4831万+11.78%35.244.99
06/262,2512,2702,2222,231-0.36%11,90095億9865万+5.04%33.014.68
06/252,1392,2482,1392,239+4.68%31,10096億3307万+5.32%33.134.69
06/242,1282,1452,1122,139+0.42%6,00092億283万+0.47%31.654.48
06/212,1102,1372,1002,130+0.38%5,60091億1980万-0.09%31.514.44
06/202,0992,1332,0992,122+1.48%12,90090億8555万-0.47%31.44.43
06/192,0962,1602,0902,091-0.9%15,00089億5282万-1.92%30.944.36
06/182,0952,1102,0732,110+0.48%3,30090億3417万-1.08%31.224.4
06/172,0752,1282,0502,100-0.47%7,80089億9136万-1.91%31.074.38
06/142,0762,1222,0762,110-0.14%8,30090億3417万-1.08%31.224.4
06/132,1202,1392,0922,113+0.05%8,80090億4702万-0.56%31.264.41
06/122,1332,1452,1122,112-1.12%3,70090億4273万-0.42%31.254.4
06/112,1972,2052,1302,136-2.64%14,20091億4549万+0.8%31.64.45
06/102,1172,1962,1002,194+4.53%20,80093億9383万+3.69%32.464.58
06/072,0342,1302,0212,099+4.38%14,40089億8707万-0.52%31.054.38
06/062,0852,0951,9802,011-4.01%37,90086億1029万-4.65%29.754.19
06/052,1492,1492,0752,095-3.05%16,30089億6995万-0.71%314.37
06/042,1232,1612,1112,161+1.79%11,00092億5253万+2.47%31.974.51
06/032,1292,1412,0822,123+0.24%19,30090億8983万+0.9%31.414.43
05/312,0582,1592,0362,118+2.82%36,60090億6842万+0.76%31.344.42
05/302,0892,2282,0272,060-3.24%86,50088億2009万-1.95%30.484.3
05/292,0952,1602,0952,129+1.62%23,40091億1552万+1.38%31.54.44
05/282,0852,1502,0822,095+0.92%24,10089億6995万0%314.37
05/272,1242,1362,0242,076-1.19%35,70088億8860万-0.86%30.714.33
05/242,1122,1742,0932,101-5.02%28,00089億9564万+0.33%31.084.38
05/232,3102,3302,2062,212-2.98%25,70094億7089万+5.74%32.734.61
05/222,2962,3002,1872,280-0.7%35,00097億6204万+9.35%33.734.75
05/212,2502,3292,2382,296+2.96%41,00098億3055万+10.65%33.974.79
05/202,1372,2502,1372,230+4.69%33,00095億4796万+8.1%32.994.65
05/172,1062,1352,0752,130+0.61%18,70091億1980万+3.75%31.514.44
05/162,1872,2102,0982,117+0.43%41,90090億6414万+3.37%31.324.41
05/152,2102,2472,1052,108-8.74%188,10090億2561万+3.33%31.194.4
05/142,3102,3102,3102,310+20.94%55,90098億9049万+13.74%34.184.82
05/131,9201,9201,8771,910-0.52%11,50081億7785万-5.21%28.263.98
05/102,0062,0061,8821,920-3.86%18,70082億2067万-4.67%28.414
05/092,0552,0551,9501,997-3.11%16,50085億5035万-0.89%29.554.16
05/082,0412,0752,0402,061+0.15%5,20088億2437万+2.23%30.494.3
05/072,0632,0862,0412,058-0.24%15,20088億1153万+2.13%30.454.29
05/022,0582,0642,0362,063+0.24%8,00088億3294万+2.43%30.524.3
05/012,0492,0592,0332,058+0.24%3,80088億1153万+2.44%30.454.29
04/302,0412,0592,0212,053+0.15%4,70087億9012万+2.45%30.374.28
04/262,0542,0772,0282,050-0.19%6,80087億7728万+2.5%30.334.28
04/252,0512,0822,0492,054-0.77%5,80087億9440万+2.91%30.394.28

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
12月期
2,388
12/23
1,810
12/30
3,083,300
12/22
95億5200万72億4000万--26.99%
1/31
2022年
12月期
1,908
1/7
916
2/24
1,506,000
3/2
76億3200万36億6912万+29.66%
3/2
-23.5%
2/24
2023年
12月期
2,499
10/2
988
1/5
465,300
5/17
106億7172万40億8952万+36.73%
5/30
-21.26%
8/16
最新3,580
2024/9/19
14,800154億3123万+7.03%
3,345

年間値上がり率

2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
127%(2.27倍)
2024/09/19 vs 2023/12/29
55%(1.55倍)
過去安値
916円(2022/02/24)
291%(3.91倍)
3,580円(9/19)