4261 アジアクエスト

4261
2024/09/17
時価
30億円
PER 予
11.33倍
2021年以降
11-50.06倍
(2021-2023年)
PBR
1.96倍
2021年以降
1.57-11.22倍
(2021-2023年)
配当 予
0%
ROE 予
17.32%
ROA 予
11.19%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,051
始値
2,050
高値
2,054
安値
1,973
終値 -1.27%
2,025
出来高 +76.47%
9,000

乖離率

株価(5日)
移動平均値
-1.89%
2,064
株価(25日)
移動平均値
-7.32%
2,185
出来高(5日)
移動平均値
+31.96%
6,820

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
09/182,0502,0541,9732,025-1.27%9,00029億7594万-7.32%11.191.94
09/172,0602,0902,0012,051-0.29%5,10030億1414万-5.87%11.331.96
09/132,1282,1282,0562,057-2.05%4,10030億2296万-5.16%11.361.97
09/122,1212,1392,0922,100+0.67%3,20030億8616万-2.73%11.62.01
09/112,2332,2332,0332,086-5.82%12,70030億6558万-2.8%11.522
09/102,2002,2462,1802,215+1.37%3,40032億5516万+4.19%12.242.12
09/092,1112,1992,1072,185-0.77%8,40032億1107万+4.15%12.072.09
09/062,2002,2202,1792,202-0.81%3,70032億3605万+5.51%12.162.11
09/052,1322,2602,1002,220+4.13%10,50032億6251万+6.53%12.262.12
09/042,2442,2442,0882,132-6.37%18,30031億3318万+2.5%11.782.04
09/032,2002,2902,1772,277+3.5%7,60033億4627万+9.47%12.582.18
09/022,2772,2772,1102,200-3.38%6,50032億3312万+5.92%12.152.1
08/302,2992,2992,2302,277+1.2%7,70033億4627万+9.63%12.582.18
08/292,3032,3032,2412,250-2.17%3,00033億660万+8.49%12.432.15
08/282,2842,3002,2302,300+0.57%6,40033億8008万+10.95%12.712.2
08/272,2012,2872,2002,287+3.91%5,50033億6097万+10.43%12.632.19
08/262,2202,2202,1562,201-1.08%5,90032億3458万+6.33%12.162.11
08/232,2482,2502,2252,225-1.33%1,70032億6986万+7.18%12.292.13
08/222,2262,2842,2232,255+0.67%1,20033億1394万+8.36%12.462.16
08/212,2062,2502,2062,240-0.44%3,20032億9190万+7.49%12.372.14
08/202,2222,3142,2222,250+1.26%6,40033億660万+7.81%12.432.15
08/192,2682,2792,2002,222-1.2%6,80032億6545万+6.26%12.282.13
08/162,3052,3192,1262,249+2%12,90033億513万+7.56%12.422.15
08/152,3002,3002,1732,205+14.84%28,60032億4046万+5.5%12.182.11
08/141,8341,9501,8341,920+2.45%11,30028億2163万-8.18%10.611.84
08/131,8051,8921,8051,874+3.82%8,10027億5403万-10.89%10.351.79
08/091,8321,8491,7901,805+0.73%2,50026億5262万-14.86%9.971.73
08/081,7101,8301,7101,792+0.11%6,60026億3352万-16.26%9.91.71
08/071,5731,8191,5721,790+13.87%16,20026億3058万-17.17%9.891.71
08/061,5541,6861,5411,572+3.83%15,30023億1021万-28.05%8.681.5
08/051,8011,8011,5141,514-20.9%52,40022億2497万-31.68%8.361.45
08/022,1032,1351,8631,914-9.67%19,90028億1281万-14.97%10.571.83
08/012,1682,1782,1162,119+0.05%3,90031億1408万-6.49%11.712.03
07/312,1552,1802,0502,118-1.72%4,60031億1261万-6.65%11.72.03
07/302,1802,1922,1522,155-2.09%3,40031億6698万-5.19%11.912.06
07/292,2002,2102,1802,201+0.82%60032億3458万-3.25%12.162.11
07/262,2002,2472,1832,183-0.77%1,40032億813万-4.04%12.062.09
07/252,2372,2502,1802,200-2%2,60032億3312万-3.34%12.152.1
07/242,2502,2602,2452,245-0.22%80032億9925万-1.36%12.42.15
07/232,2602,2972,2502,250-0.13%1,80033億660万-1.1%12.432.15
07/222,3572,3572,2532,253-4.49%3,60033億1100万-0.79%12.452.16
07/192,3442,3682,3112,359+0.47%1,30034億6678万+3.92%13.032.26
07/182,3452,3502,3002,348+1.43%2,10034億5062万+3.76%12.972.25
07/172,3282,3452,3012,315-0.77%2,40034億212万+2.57%12.792.21
07/162,3242,4202,3002,333+0.17%3,20034億2857万+3.46%12.892.23
07/122,2052,3302,2002,329+4.44%9,90034億2269万+3.33%12.872.23
07/112,2202,2302,1702,230+0.45%6,60032億7720万-0.89%12.322.13
07/102,2292,2472,2112,220-0.4%70032億6251万-1.33%12.262.12
07/092,2172,2452,2022,2290%4,00032億7573万-1.02%12.312.13
07/082,2792,2842,2132,229-2.49%5,60032億7573万-1.24%12.312.13
07/052,3652,3652,2862,286-1.64%8,40033億5950万+1.11%12.632.19
07/042,2992,3302,2912,324+0.96%5,10034億1535万+2.74%12.842.22
07/032,4392,4392,2932,302-4.08%6,30033億8301万+1.77%12.722.2
07/022,3472,4202,3302,400+2.26%10,50035億2704万+6.01%13.262.3
07/012,3902,3932,3362,347-1.92%17,40034億4915万+3.57%12.972.25
06/282,3002,3982,3002,393+5.42%17,70035億1675万+5.42%13.222.29
06/272,1942,2702,1942,270+2.58%4,80033億3599万-0.13%12.542.17
06/262,2202,2202,1752,213+0.09%7,00032億5222万-3.11%12.232.12
06/252,1952,2112,1812,211+0.73%2,20032億4928万-3.79%12.212.12
06/242,2142,2162,1892,195-0.99%2,10032億2577万-5.06%12.132.1
06/212,1902,2282,1902,217+0.54%2,50032億5810万-4.77%12.252.12
06/202,1802,2292,1602,205+0.64%5,70032億4046万-5.89%12.182.11
06/192,2062,2062,1762,191-1.4%1,50032億1989万-6.96%12.12.1
06/182,1592,2292,1322,222+2.92%11,00032億6545万-6.13%12.282.13
06/172,1922,1922,1262,159-2.62%8,00031億7286万-9.44%11.932.07
06/142,1682,2322,1572,217+1.7%7,40032億5810万-7.7%12.252.12
06/132,2042,2362,1742,180-1.71%10,50032億372万-9.92%12.042.09
06/122,2502,2502,2062,218-1.55%17,60032億5957万-9.14%12.252.12
06/112,2622,2822,2282,253-2.13%7,50033億1100万-8.38%12.452.16
06/102,2382,3292,2222,302+2.86%9,10033億8301万-7.06%12.722.2
06/072,2372,2532,2212,238+0.72%12,70032億8896万-10.3%12.362.14
06/062,2762,2762,2222,222-2.33%8,70032億6545万-11.69%12.282.13
06/052,3562,3592,2652,275-3.93%17,70033億4334万-10.26%12.572.18
06/042,3402,4002,3192,368+1.98%9,60034億8001万-7.21%13.082.27
06/032,3482,3482,2572,322+0.3%24,20034億1241万-9.51%12.832.22
05/312,3002,3332,2982,315-0.47%18,50034億212万-10.38%12.792.21
05/302,3002,3722,3002,326-0.68%10,90034億1828万-10.61%12.852.23
05/292,4332,4332,3122,342-4.76%13,70034億4180万-10.47%12.942.24
05/282,4272,4782,3982,459+0.65%16,00036億1374万-6.54%13.582.35
05/272,4512,4852,3932,443-0.69%18,60035億9023万-7.57%13.52.34
05/242,4582,5312,4442,460-3.83%17,80036億1521万-7.2%13.592.35
05/232,5552,5582,4922,558+0.47%24,80037億5923万-4.12%14.132.45
05/222,5652,5652,5002,546-0.78%2,60037億4160万-5.98%14.072.44
05/212,5992,6252,5502,566-0.74%9,60037億7099万-6.69%14.182.45
05/202,6352,6462,5812,585-1.07%8,30037億9891万-7.11%14.282.47
05/172,5102,6182,5092,613+4.48%28,80038億4006万-7.18%14.442.5
05/162,4802,5382,3612,501+0.85%35,80036億7546万-12.09%13.822.39
05/152,6702,7092,4582,480-6.42%73,10036億4460万-13.8%13.72.37
05/142,6252,6702,5722,650+1.3%28,80038億9444万-8.62%14.642.54
05/132,6882,7002,6162,616-1.51%16,70038億4447万-10.29%14.452.5
05/102,6802,7142,6042,656-1.78%28,00039億325万-9.41%14.672.54
05/092,6702,7382,6152,704+0.71%13,90039億7379万-8.31%14.942.59
05/082,6852,7502,6852,685-0.56%11,60039億4587万-9.54%14.832.57
05/072,7412,7702,7002,700-1.5%7,80039億6792万-9.4%14.922.58
05/022,7312,8322,7062,741-0.58%19,90040億2817万-8.42%15.142.62
05/012,7352,7732,6182,757+1.51%22,70040億5168万-8.16%15.232.64
04/302,7012,7502,6832,716+1.15%14,40039億9143万-9.8%152.6
04/262,6912,7302,6612,685-1.36%16,20039億4587万-11.15%14.832.57
04/252,7482,7672,6802,722-0.95%17,10040億25万-10.4%15.042.6
04/242,7952,9292,7442,748-1.68%28,70040億3846万-9.75%15.182.63

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
7,300
12/30
4,900
12/27
3,993,000
12/30
102億2000万68億6000万--28.08%
2/7
2022年
12月期
8,030
1/4
2,003
12/26
2,734,800
1/4
112億4200万29億3639万+39.39%
4/4
-31.34%
2/21
2023年
12月期
3,130
6/20
1,490
12/8
104,700
5/16
45億9734万21億8970万+26.08%
6/20
-22.19%
8/15
最新2,025
2024/9/18
9,00029億7594万-7.32%
2,185

年間値上がり率

2022/12/30 vs 2021/12/30
-72%(0.28倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/09/18 vs 2023/12/29
29%(1.29倍)
過去安値
1,490円(2023/12/08)
36%(1.36倍)
2,025円(9/18)