4265 Institution for a Global Society

4265
2024/03/28
時価
18億円
PER 予
131.38倍
2022年以降
赤字-199.08倍
(2022-2023年)
PBR
2.35倍
2022年以降
1.93-8.35倍
(2022-2023年)
配当 予
0%
ROE 予
1.79%
ROA 予
1.53%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
407
始値
415
高値
419
安値
408
終値 +0.25%
408
出来高 -0.23%
43,600

乖離率

株価(5日)
移動平均値
-2.63%
419
株価(25日)
移動平均値
-11.11%
459
出来高(5日)
移動平均値
-21.55%
55,580

2023/10/30~2024/03/28

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
03/28415419408408+0.25%43,60018億3938万-11.11%131.382.35
03/27415419407407-0.73%43,70018億3487万-12.47%131.062.35
03/26428428410410-4.21%74,90018億4840万-12.39%132.032.36
03/25445445428428-2.95%50,70019億2955万-9.13%137.832.47
03/22440447428441+0.23%65,00019億8816万-6.96%142.012.54
03/21448454430440-0.68%119,70019億8365万-7.56%141.692.54
03/19428447421443+2.07%152,00019億9717万-7.71%142.662.55
03/18429458416434+1.88%376,40019億5660万-9.58%139.762.5
03/15414496407426+2.4%1,632,30019億2053万-10.69%137.182.46
03/14418422414416-0.72%42,80018億7545万-12.24%133.962.4
03/13431431413419-2.1%62,90018億8897万-11.23%134.932.42
03/12408432408428+1.66%90,00019億2955万-9.13%137.832.47
03/11443443421421-5.39%121,00018億9799万-10.04%135.572.43
03/08451461444445-1.11%84,60020億619万-4.51%143.32.57
03/07468475443450-2.17%173,00020億2873万-3.02%144.912.59
03/06458479452460-1.29%145,20020億7381万-0.22%148.132.65
03/05471480451466-1.27%202,00021億86万+1.97%150.062.69
03/04471485462472-2.28%300,90021億2791万+4.19%151.992.72
03/01498510482483-3.59%205,50021億7750万+7.57%155.542.79
02/29506517497501-1.57%183,60022億5865万+12.84%161.332.89
02/28538556508509-9.11%417,50022億9472万+16.21%163.912.94
02/27546580530560+3.51%692,70025億2464万+29.63%180.333.23
02/26594627539541-4.08%1,247,90024億3899万+27.9%174.213.12
02/22521601515564+12.57%2,074,60025億4268万+35.9%181.623.25
02/21554644498501-10.85%2,206,10022億5765万+23.1%161.332.89
02/20497562476562+16.6%1,167,90025億3254万+40.15%180.983.24
02/19505519482482-1.83%251,00021億7203万+22.65%155.212.78
02/16486519469491+1.03%372,40022億1259万+26.87%158.112.83
02/15520523480486-3.95%482,90021億9006万+27.23%156.52.8
02/14518576467506-3.25%2,016,40022億8018万+34.22%162.942.92
02/13523523480523+18.06%1,328,60023億5679万+40.97%168.423.02
02/09371443369443+22.04%645,00019億9629万+21.7%142.662.55
02/08366366355363+1.4%15,50016億3578万+0.55%116.892.09
02/07375375358358-4.02%53,90016億1325万-0.83%115.282.06
02/06379379370373-0.53%26,90016億8084万+3.61%120.112.15
02/053773773683750%7,80016億8986万+4.46%120.762.16
02/02372378369375+0.54%23,20016億8986万+5.04%120.762.16
02/01378382367373-0.8%23,60016億8084万+4.78%120.112.15
01/31373378372376+0.8%5,50016億9436万+5.92%121.082.17
01/30371379365373+0.27%27,60016億8084万+5.67%120.112.15
01/29369374365372+1.09%12,60016億7634万+5.38%119.792.15
01/26363370360368+1.38%20,30016億5831万+4.55%118.52.12
01/25359380353363+1.11%47,10016億3578万+2.83%116.892.09
01/24361361355359+1.7%7,40016億1776万+1.41%115.612.07
01/23355362353353+0.28%29,80015億9072万-0.56%113.672.04
01/22350356346352+1.73%29,10015億8322万-1.4%113.352.03
01/19349352345346-0.86%15,30015億5623万-3.62%111.422
01/18349354349349-1.13%7,20015億6973万-3.32%112.392.01
01/17347355345353+0.28%21,60015億8772万-2.75%113.672.04
01/16351354347352+0.28%10,50015億8322万-3.56%113.352.03
01/15353358343351-0.28%37,50015億7872万-4.36%113.032.02
01/12359359345352-1.95%23,30015億8322万-4.86%113.352.03
01/11355359349359+1.41%20,30016億1471万-3.75%115.612.07
01/10357364352354-0.84%22,30015億9222万-5.6%1142.04
01/09365365354357-1.11%20,70016億571万-5.31%114.962.06
01/05355374348361+0.56%53,90016億2370万-4.75%116.252.08
01/04347359346359+1.7%25,90016億1471万-5.77%115.612.07
2023
12/29348360345353+1.44%43,90015億8772万-8.07%113.672.03
12/28336358333348+3.88%67,00015億6523万-9.84%112.062
12/27337343335335-1.18%56,30015億676万-13.88%107.881.93
12/26340348336339+0.89%51,70015億2475万-13.3%109.171.95
12/25344346335336-2.33%60,20015億1126万-14.72%108.21.93
12/22345350344344-0.29%33,00015億4724万-13.13%110.781.98
12/21354356345345-2.54%43,50015億5053万-13.32%111.11.98
12/20365374354354-4.32%59,10015億9098万-11.28%1142.03
12/19375380367370-1.6%36,90016億6289万-7.73%119.152.13
12/18382389375376-3.59%33,20016億8985万-6.23%121.082.16
12/15383391377390-0.26%23,50017億5277万-3.23%125.592.24
12/14395395385391-1.01%14,60017億5727万-3.22%125.912.25
12/13400404388395-1%25,90017億7524万-2.47%127.22.27
12/12401404395399-0.5%17,30017億9322万-1.97%128.492.29
12/11405409400401-0.5%8,60018億221万-1.72%129.132.31
12/08403408401403-0.25%17,80018億1120万-1.47%129.772.32
12/07408410403404-0.98%11,00018億1569万-1.46%130.12.32
12/06413419406408-2.63%11,90018億3367万-0.73%131.382.35
12/05416425410419-0.24%19,50018億8311万+1.7%134.932.41
12/04409421409420+2.69%15,50018億8760万+1.69%135.252.41
12/01405416403409+0.25%18,40018億3816万-1.21%131.712.35
11/30414417403408-1.45%21,50018億3367万-1.92%131.382.35
11/29411417411414+0.98%16,30018億6064万-0.96%133.322.38
11/28422422409410-1.68%19,50018億4266万-2.15%132.032.36
11/27425428415417-0.95%25,40018億7412万-0.95%134.282.4
11/24410424410421+3.69%33,90018億9210万-0.47%135.572.42
11/22405408405406+0.5%6,00018億2468万-4.25%130.742.33
11/21395407394404+2.54%17,80018億1569万-5.39%130.12.32
11/20396397385394-0.51%20,90017億7075万-8.16%126.882.26
11/17383396383396+1.28%15,70017億7974万-8.33%127.522.28
11/16390393381391+1.03%18,30017億5727万-10.32%125.912.25
11/15380390380387+1.84%24,80017億3929万-11.85%124.622.22
11/14400401378380-3.55%28,60017億783万-14.03%122.372.18
11/13409409392394-3.9%29,90017億7075万-11.66%126.882.26
11/10413422410410-1.44%29,00018億4266万-8.48%132.032.36
11/09424424399416-1.65%53,90018億6962万-7.56%133.962.39
11/08426433421423-1.86%14,70019億108万-6.21%136.222.43
11/07428434428431-0.23%6,00019億3704万-4.86%138.792.48
11/06433440432432-0.69%21,50019億4153万-4.85%139.112.48
11/02430437424435+2.35%17,10019億5502万-4.4%140.082.5
11/01437437421425-1.16%31,90019億1007万-6.8%136.862.44
10/31439440426430-1.6%41,20019億3254万-5.91%138.472.47
10/304324424324370%21,70019億6400万-4.59%140.722.51

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
2,170
12/29
801
3/14
4,836,700
12/29
+23.04%
4/5
-16.18%
2/8
2023年
3月期
1,190
4/5
444
12/29
136,100
3/24
+10.34%
8/8
-19.25%
6/20
最新408
2024/3/28
43,600-11.11%
459

年間値上がり率

2022/12/30 vs 2021/12/30
-70%(0.3倍)
2023/12/29 vs 2022/12/30
-28%(0.72倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
333円(2023/12/28)
23%(1.23倍)
408円(3/28)