4323 日本システム技術

4323
2024/05/23
時価
403億円
PER 予
17.34倍
2010年以降
赤字-42.9倍
(2010-2024年)
PBR
3.15倍
2010年以降
0.55-4.12倍
(2010-2024年)
配当 予
1.66%
ROE 予
18.17%
ROA 予
11.49%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,691
始値
1,692
高値
1,693
安値
1,618
終値 -3.84%
1,626
出来高 +20.82%
73,700

乖離率

株価(5日)
移動平均値
-7.4%
1,756
株価(25日)
移動平均値
-5.63%
1,723
出来高(5日)
移動平均値
+41.46%
52,100

2023/12/22~2024/05/23

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
05/231,6921,6931,6181,626-3.84%73,700403億8483万-5.63%17.343.15
05/221,7651,7651,6801,691-5%61,000419億9923万-2.2%18.033.28
05/211,8361,8861,7701,780-3.68%61,700442億971万+2.71%18.983.45
05/201,8101,8481,8081,848+0.71%27,200458億9862万+6.51%19.713.58
05/171,8471,8471,8031,835-0.65%36,900455億7574万+5.82%19.573.56
05/161,8541,9071,8331,847-1.07%55,200458億7379万+6.76%19.73.58
05/151,8751,8901,8041,867+1.47%92,200463億7052万+8.23%19.913.62
05/141,7521,8841,7521,840+13.37%183,600456億9993万+7.1%19.623.57
05/131,6661,6661,6091,623-2.58%39,600403億1032万-5.2%17.313.14
05/101,7181,7191,6371,666-3.03%39,500413億7830万-2.91%17.773.23
05/091,6991,7281,6771,718+1.18%31,200426億6982万-0.06%18.323.33
05/081,6771,7171,6701,698+0.24%27,900421億7309万-1.45%18.113.29
05/071,6441,7151,6421,694+3.04%51,000420億7374万-1.97%18.073.28
05/021,6291,6491,6041,644+1.11%28,600408億3189万-5.08%17.533.19
05/011,6591,6701,6261,626-3.39%43,900403億8483万-6.71%17.343.15
04/301,6711,6951,6501,683+1.14%43,800418億53万-3.99%17.953.26
04/261,6811,7151,6641,664-1.01%230,700413億2863万-5.62%17.753.22
04/251,7281,7281,6811,681-3.5%31,900417億5086万-5.19%17.933.26
04/241,7241,7531,7121,742+1.04%48,400432億6591万-2.35%18.583.38
04/231,7271,7431,7101,724-0.17%25,800428億1885万-3.79%18.393.34
04/221,7221,7351,6971,727+2.31%30,200428億9336万-4.06%18.423.35
04/191,7471,7471,6311,688-4.36%65,900419億2472万-6.59%183.27
04/181,7111,7791,7031,765+3.64%36,000438億3716万-2.75%18.823.42
04/171,7301,7371,6661,703+0.06%31,100422億9727万-6.58%18.163.3
04/161,7731,7911,6901,702-4%47,000422億7243万-7.25%18.153.3
04/151,7681,8201,7661,773-0.73%28,700440億3585万-4.01%18.913.44
04/121,8421,8441,7631,786-1.81%55,600443億5873万-3.77%19.053.46
04/111,8161,8541,8071,819-0.22%46,100451億7835万-2.36%19.43.52
04/101,7661,8231,7591,823+3.76%57,100452億7770万-2.51%19.443.53
04/091,7031,7591,7031,757+2.75%44,200218億1923万-6.44%18.743.4
04/081,6851,7251,6851,710+1.54%44,100424億7113万-9.48%18.243.31
04/051,6721,6931,6611,684-0.47%37,200418億2537万-11.46%17.963.26
04/041,7321,7321,6841,692-1.8%60,500420億2406万-11.18%18.043.28
04/031,7211,7481,7001,723-1.82%59,000427億9401万-9.74%18.373.34
04/021,8131,8381,7431,755-3.2%59,400435億8879万-8.26%18.723.4
04/011,8031,8601,7771,813+0.17%53,100450億2933万-5.28%19.333.51
04/01株式分割 1→2
03/291,8001,8531,7781,810+0.56%41,900449億5482万-5.19%21.283.51
03/281,8431,8771,8001,800-6.25%61,400894億1291万-5.51%42.67.02
03/271,9181,9331,9081,920+1.59%57,800476億8688万+1.05%22.583.72
03/261,9101,9251,8851,890-1.43%79,200469億4177万+0.11%22.223.66
03/251,9231,9681,9081,918-0.39%67,200476億2479万+2.21%22.553.72
03/221,9781,9781,9201,925-1.53%37,800478億1107万+3.27%22.643.73
03/211,9501,9731,9431,955+0.39%47,000485億5617万+5.56%22.993.79
03/191,9301,9481,8801,948+1.43%45,400483億6990万+5.9%22.93.77
03/181,9001,9531,8951,920+0.79%96,200476億8688万+5.26%22.583.72
03/151,8851,9131,8681,905+0.79%37,600473億1433万+5.07%22.43.69
03/141,9781,9781,8731,890-2.7%60,000469億4177万+4.94%22.223.66
03/132,0502,0601,9331,943-3.72%62,000482億4571万+8.46%22.843.76
03/121,9702,0181,9302,018+1.25%44,000501億848万+13.28%23.723.91
03/111,9602,0031,9531,993-0.99%61,200494億8756万+12.89%23.433.86
03/081,9732,0351,9732,013+2.68%61,400499億8430万+14.87%23.663.9
03/072,0332,0401,9281,960-1.88%74,400486億8036万+12.84%23.053.8
03/062,0002,0181,9751,998-0.25%62,800496億1174万+15.66%23.493.87
03/052,0032,0281,9632,003-1.48%85,200497億3593万+16.7%23.553.88
03/042,1132,1251,9802,033-0.49%209,400504億8103万+19.35%23.93.94
03/011,9032,0681,8932,043+15.89%557,600507億2940万+20.86%24.023.96
02/291,7951,7951,7631,763-1.26%33,200437億7507万+5.16%20.723.42
02/281,8151,8351,7731,785-2.06%48,800443億3390万+6.76%20.993.46
02/271,7951,8231,7751,823+2.1%47,000452億6528万+9.26%21.433.53
02/261,6931,7981,6931,785+5.47%89,000443億3390万+7.47%20.993.46
02/221,7351,7401,6881,693-0.73%37,600420億3648万+2.27%19.93.28
02/211,6751,7181,6501,705+1.19%41,200423億4694万+3.27%20.053.3
02/201,6201,6951,6201,685+4.01%45,000418億5021万+2.25%19.813.26
02/191,6001,6431,5831,620+1.89%41,200402億3581万-1.58%19.053.14
02/161,5981,6251,5901,590-0.47%36,000394億9070万-3.4%18.73.08
02/151,6701,6701,5901,598-2.59%38,000396億7697万-2.83%18.783.1
02/141,5881,6431,5801,640+1.39%44,600407億3254万+0.06%19.283.18
02/131,5901,6351,5631,618+2.05%79,600401億7371万-0.95%19.023.13
02/091,6131,6301,5801,585-2.76%58,400393億6651万-2.52%18.643.07
02/081,6151,6451,5951,630+0.15%39,400404億8417万+0.56%19.173.16
02/071,6301,6481,6181,628-0.61%26,000404億2208万+0.71%19.143.15
02/061,6701,6701,6331,638-2.09%26,000406億7045万+1.64%19.253.17
02/051,6351,6751,6351,673+2.76%37,400415億3974万+4.21%19.673.24
02/021,6281,6551,6281,628-2.11%33,600404億2208万+1.97%19.143.15
02/011,6301,6631,5601,663+0.76%73,400412億9137万+4.63%19.553.22
01/311,7231,7231,6401,650-3.37%84,200409億8091万+4.43%19.43.2
01/301,7351,7401,6951,708-0.44%189,400424億904万+8.55%20.083.31
01/291,7131,7501,7101,715+2.24%79,200425億9531万+9.8%20.173.32
01/261,7051,7331,6751,678-2.19%59,000416億6393万+8.16%19.723.25
01/251,6801,7151,6631,715+2.08%64,400425億9531万+11.51%20.173.32
01/241,6651,6851,6601,680+0.9%40,000417億2602万+10.31%19.753.26
01/231,7001,7101,6551,665-1.19%67,800413億5347万+10.19%19.583.23
01/221,6581,6951,6501,685+2.59%46,400418億5021万+12.33%19.813.26
01/191,6581,6801,6401,643-0.9%52,800407億9464万+10.53%19.313.18
01/181,6081,6801,6031,658+4.08%98,000411億6719万+12.45%19.493.21
01/171,6231,6381,5931,593-0.93%63,200395億5279万+9%18.733.09
01/161,6551,6601,5901,608-2.72%91,000399億2534万+10.94%18.93.11
01/151,6251,6601,6051,653+2.64%112,200410億4301万+15%19.433.2
01/121,5601,6131,5551,610+4.72%127,400399億8744万+13.06%18.933.12
01/111,4981,5401,4921,538+3.12%60,400381億8676万+8.66%18.082.98
01/101,4801,5101,4701,491+1.12%64,000370億3184万+5.89%17.532.89
01/091,4501,4751,4501,475+1.58%35,000366億2203万+5.1%17.342.86
01/051,4651,4651,4271,452-0.92%39,600360億5078万+3.98%17.072.81
01/041,4901,4901,4431,465-2.66%85,800363億8608万+5.55%17.232.84
2023
12/291,5001,5151,4751,505+1.01%55,000373億7956万+9.14%17.73.19
12/281,4801,5031,4651,490+0.17%49,600370億701万+8.76%17.523.16
12/271,4511,4881,4511,488+1.78%42,400369億4491万+9.54%17.493.16
12/261,4321,4871,4321,462+2.02%75,200362億9915万+8.66%17.193.1
12/251,4461,4671,4211,433-1.55%60,800355億7888万+7.46%16.843.04
12/221,4711,4871,4451,455-1.05%63,800361億3771万+10.06%17.113.09

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
2008年
3月期
245
980
10/15
191
765
4/25
201,600
50,400
5/16
--+13.76%
5/16
-7.61%
9/12
2009年
3月期
211
845
5/7
109
437
12/5
84,000
21,000
3/27
--+18.25%
1/5
-20.98%
10/8
2010年
3月期
216
864
7/27

864
7/24
133
530
4/10
96,400
24,100
1/18
--+17.09%
6/8
-10.6%
1/27
2011年
3月期
164
655
6/28

655
6/4
116
465
3/17

464
3/15
93,200
23,300
6/4
33億4261万23億6789万+8.31%
12/22
-22.16%
3/15
2012年
3月期
162
649
6/2
122
486
10/26
90,400
22,600
6/3
33億1199万24億8016万+18.86%
6/2
-8.63%
8/9
2013年
3月期
181
720
3/27

722
3/26
133
533
11/16
203,600
50,900
6/7
36億8453万27億2002万+11.34%
1/8
-10.36%
4/2
2014年
3月期
208
833
9/19
150
603
8/29

601
8/28
959,600
239,900
10/29
42億5099万30億6704万+16.91%
10/29
-13.11%
2/4
2015年
3月期
293
1,172
9/30
153
611
4/14

610
4/11
4,261,200
1,065,300
9/25
65億7753万33億9876万+32.25%
9/30
-9.77%
10/16
2016年
3月期
219
877
6/23
148
595
2/22

595
2/16

他2件
424,800
106,200
2/12
49億2192万33億3927万+14.49%
4/13
-20.57%
2/12
2017年
3月期
293
1,173
3/6
150
603
4/8

600
4/6
1,374,400
343,600
2/21
65億8314万33億8417万+16.92%
3/6
-15.5%
4/6
2018年
3月期
441
1,763
7/28
205
818
4/13
2,236,000
559,000
6/19
98億9436万45億9080万+31.62%
6/7
-10.43%
9/5
2019年
3月期
650
2,600
10/1
316
1,264
4/17
1,071,600
267,900
7/3
145億9179万70億9385万+28.58%
8/27
-21.23%
12/25
2020年
3月期
470
1,878
6/25
174
696
3/13
494,400
123,600
12/19
105億3976万39億611万+32.37%
4/8
-36.14%
3/13
2021年
3月期
538
2,150
10/12
254
1,016
4/1
1,863,200
465,800
8/6
120億6629万57億202万+31.53%
6/23
-16.35%
11/17
2022年
3月期
814
3,255
12/9
354
1,417
5/13
2,794,800
698,700
11/11
202億1104万79億5252万+35.3%
11/16
-12.93%
1/11
2023年
3月期
913
1,826
2/13
528
2,111
5/19
900,800
225,200
8/23
226億7610万131億768万+20.6%
11/11
-11.97%
5/16
2024年
3月期
2,125
4,250
3/4
878
1,755
4/5
557,600
278,800
3/1
527億7845万217億9439万+20.85%
3/1
-18.47%
8/15
最新1,626
2024/5/23
73,700403億8483万-5.63%
1,723

年間値上がり率

2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
-17%(0.83倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/27 vs 2006/12/29
19%(1.19倍)
2008/12/30 vs 2007/12/27
-42%(0.58倍)
2009/12/30 vs 2008/12/30
40%(1.4倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
74%(1.74倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/05/23 vs 2023/12/29
8%(1.08倍)
過去安値
109円(2008/12/05)
1388%(14.88倍)
1,626円(5/23)