4337 ぴあ

4337
2024/09/18
時価
475億円
PER 予
58.07倍
2010年以降
赤字-560.25倍
(2010-2024年)
PBR
7.53倍
2010年以降
2.25-32.13倍
(2010-2024年)
配当
0%
ROE 予
12.96%
ROA 予
0.77%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,045
始値
3,045
高値
3,070
安値
3,005
終値 -0.16%
3,040
出来高 +45.31%
9,300

乖離率

株価(5日)
移動平均値
+0.33%
3,030
株価(25日)
移動平均値
+1.77%
2,987
出来高(5日)
移動平均値
-2.72%
9,560

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
09/183,0453,0703,0053,040-0.16%9,300475億4989万+1.77%58.077.53
09/173,0403,0453,0053,045+0.5%6,400476億2810万+2.32%58.167.54
09/133,0453,0453,0153,030-0.16%9,800473億9348万+2.23%57.877.5
09/123,0203,0503,0103,035+1.2%10,000474億7168万+2.71%57.977.51
09/113,0153,0302,9952,999-0.7%12,300469億859万+1.9%57.287.42
09/103,0403,0503,0203,020-0.33%2,300472億3706万+3%57.687.48
09/093,0103,0603,0003,030-0.16%7,200473億9348万+4.12%57.877.5
09/063,0103,0353,0053,035+0.33%6,900474億7168万+4.48%57.977.51
09/053,0203,0502,9993,025+0.17%6,100473億1527万+4.13%57.787.49
09/043,0253,0603,0053,020-1.63%6,400472億3706万+3.78%57.687.48
09/033,0253,0703,0253,070+2.16%9,100480億1913万+5.39%58.647.6
09/023,0353,0402,9963,005-0.83%3,300470億244万+3.16%57.47.44
08/303,0003,0303,0003,030+0.66%3,600473億9348万+4.02%57.877.5
08/293,0003,0152,9993,010+0.33%3,100470億8065万+3.33%57.497.45
08/283,0153,0152,9963,000-0.5%3,100469億2423万+2.99%57.37.43
08/272,9873,0202,9873,015+0.17%2,900471億5886万+3.43%57.597.46
08/263,0153,0202,9943,0100%4,800470億8065万+3.19%57.497.45
08/232,9993,0202,9983,010+0.74%7,400470億8065万+3.12%57.497.45
08/222,9752,9902,9502,988+1.29%4,200467億3654万+2.26%57.077.4
08/212,9502,9652,9502,950+0.07%2,700461億4216万+0.82%56.357.3
08/202,8722,9572,8722,948+2.68%6,200461億1088万+0.58%56.317.3
08/192,8592,9022,8412,871+0.42%9,700449億649万-2.25%54.847.11
08/162,8052,8592,8052,859+2.11%7,000447億1879万-2.89%54.617.08
08/152,8322,8442,7902,800-0.99%10,700437億9595万-5.08%53.486.93
08/142,7922,8412,7822,828+1.95%7,300442億3391万-4.46%54.027
08/132,7402,7902,7232,774+1.24%7,200433億8927万-6.6%52.986.87
08/092,7962,8262,7152,740-2%12,000428億5747万-8.18%52.346.78
08/082,7022,9012,7002,796+1.67%12,400437億3339万-6.86%53.46.92
08/072,7442,8002,7442,750+1.48%7,800430億1388万-8.82%52.536.81
08/062,5332,8102,5152,710+9.14%16,400423億8822万-10.65%51.766.71
08/052,8492,8492,4832,483-14.61%24,900388億3762万-18.59%47.436.15
08/023,0203,0302,9082,908-3.87%26,400454億8522万-5.43%55.547.2
08/013,1053,1353,0253,025-4.12%9,300473億1527万-1.91%57.787.49
07/313,0853,1553,0753,155+2.27%8,900493億4865万+2.14%60.267.81
07/303,0653,0853,0403,085+0.65%8,300482億5375万-0.1%58.927.64
07/293,0203,0703,0203,065+1.66%4,200479億4093万-0.74%58.547.59
07/263,0203,0453,0153,015-0.17%3,300471億5886万-2.3%57.597.46
07/253,0603,0603,0153,020-0.33%10,100472億3706万-2.2%57.687.48
07/243,0503,0753,0303,030-0.49%5,400473億9348万-1.91%57.877.5
07/233,0653,0803,0403,045-0.65%2,800476億2810万-1.42%58.167.54
07/223,0603,0703,0503,065+0.16%4,600479億4093万-0.78%58.547.59
07/193,0703,0853,0503,060-0.81%4,600478億6272万-0.94%58.457.57
07/183,0853,1103,0553,085-0.16%5,300482億5375万-0.1%58.927.64
07/173,0603,0903,0553,090+0.65%4,700483億3196万+0.06%59.027.65
07/163,0803,0803,0653,070-0.49%4,200480億1913万-0.65%58.647.6
07/123,0453,0853,0453,085+1.31%4,300482億5375万-0.19%58.927.64
07/113,0553,0553,0153,045+1%7,100476億2810万-1.42%58.167.54
07/103,0453,0453,0053,015-0.99%12,100471億5886万-2.4%57.597.46
07/093,1053,1153,0453,045-1.14%9,000476億2810万-1.46%58.167.54
07/083,1403,1403,0753,080-1.91%9,000481億7555万-0.36%58.837.62
07/053,1753,1753,1353,140-1.1%4,400491億1403万+1.65%59.987.77
07/043,1653,1753,1453,175+0.47%4,100496億6148万+2.95%60.647.86
07/033,1653,1653,1503,160-0.16%5,700494億2686万+2.7%60.367.82
07/023,1403,1653,1353,165+1.12%11,100495億507万+3.13%60.457.83
07/013,1253,1303,1003,130+0.16%5,600489億5762万+2.22%59.787.75
06/283,1403,1403,1003,125-0.32%6,200488億7941万+2.19%59.697.73
06/273,1353,1353,1003,135-0.16%8,800490億3582万+2.65%59.887.76
06/263,1453,1453,0853,140+0.32%9,000491億1403万+2.95%59.987.77
06/253,0803,1303,0753,130+1.62%14,400489億5762万+2.79%59.787.75
06/243,0653,0803,0503,080+1.65%8,100481億7555万+1.32%58.837.62
06/213,0553,0653,0303,030-0.82%6,200473億9348万-0.26%57.877.5
06/203,0503,0553,0203,0550%4,300477億8451万+0.56%58.357.56
06/193,0303,0653,0303,055+0.83%3,000477億8451万+0.63%58.357.56
06/183,0503,0703,0303,030-0.33%3,200473億9348万-0.13%57.877.5
06/173,0603,0603,0053,040-0.33%9,100475億4989万+0.16%58.077.52
06/143,0253,0803,0253,050+0.49%10,700477億630万+0.53%58.267.55
06/133,1053,1153,0103,035-2.25%6,300474億7168万+0.03%57.977.51
06/123,1403,1553,1003,105-0.64%6,100485億6658万+2.34%59.317.69
06/113,1103,1253,1103,125+0.81%5,100488億7941万+3.03%59.697.73
06/103,0603,1003,0453,100+2.14%9,800484億8838万+2.24%59.217.67
06/073,0603,0653,0303,035-0.65%3,800474億7168万+0.1%57.977.51
06/063,0403,0603,0203,055+0.49%4,600477億8451万+0.66%58.357.56
06/053,0403,0503,0203,040-0.33%4,400475億4989万+0.1%58.077.52
06/043,0403,0653,0303,050+0.66%6,000477億630万+0.43%58.267.55
06/032,9963,0302,9953,030+0.33%4,400473億9348万-0.23%57.877.5
05/313,0003,0202,9933,020+0.67%12,300472億3706万-0.59%57.687.47
05/302,9603,0002,9583,000+1.18%7,000469億2423万-1.25%57.37.43
05/293,0153,0152,9652,965-1.17%11,100463億7678万-2.44%56.637.34
05/283,0253,0253,0003,000-0.66%3,200469億2423万-1.32%57.37.43
05/273,0353,0353,0203,0200%3,000472億3706万-0.72%57.687.47
05/243,0403,0453,0153,020-0.33%5,000472億3706万-0.69%57.687.47
05/233,0403,0403,0053,0300%4,900473億9348万-0.43%57.877.5
05/223,0253,0303,0103,030+0.66%4,800473億9348万-0.49%57.877.5
05/213,0453,0453,0103,010-0.33%2,700470億8065万-1.28%57.497.45
05/203,0503,0553,0203,020-0.66%5,800472億3706万-1.11%57.687.47
05/172,9853,0402,9753,040+1.67%8,400475億4989万-0.59%58.077.52
05/163,0153,0152,9752,990-0.66%13,700467億6782万-2.32%57.117.4
05/153,0753,0753,0103,010-1.63%6,000470億8065万-1.79%57.497.45
05/143,0403,0603,0203,060+1.32%6,500478億6272万-0.26%58.457.57
05/133,0303,0303,0103,020-0.82%5,800472億3706万-1.6%57.687.47
05/103,0303,0653,0303,045+0.66%4,400476億2810万-0.81%58.167.54
05/093,0753,1503,0053,025-1.63%25,900473億1527万-1.5%57.787.49
05/083,1203,1303,0753,075-1.13%5,100480億9734万+0.03%58.737.61
05/073,1053,1253,1003,110+0.32%2,900486億4479万+0.94%59.47.7
05/023,1103,1253,0953,100-0.32%6,000484億8838万+0.52%59.217.67
05/013,1103,1103,0803,110-0.16%2,500486億4479万+0.68%59.47.7
04/303,0553,1253,0453,115+2.47%9,200487億2300万+0.58%59.57.71
04/263,0503,0903,0353,0400%9,200475億4989万-2.06%58.077.52
04/253,0703,0703,0353,040-0.16%5,000475億4989万-2.38%58.077.52
04/243,0303,0653,0253,045+0.33%5,000476億2810万-2.5%58.167.54

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
1,848
8/9
1,700
1/23

1/22

他3件
40,900
9/21
--+3.1%
2/15
-4.17%
8/29
2009年
3月期
1,780
5/12
704
10/10
118,800
3/25
--+15.38%
11/6
-38.78%
10/10
2010年
3月期
1,346
8/18
951
4/14
171,500
3/26
--+13.07%
5/26
-14.51%
9/17
2011年
3月期
1,205
4/1
617
8/9
198,300
3/28
169億8196万86億9532万+16.81%
9/10
-20.06%
8/6
2012年
3月期
912
3/27
695
8/9
120,800
3/27
128億5273万97億9457万+5.58%
2/28
-10.12%
8/9
2013年
3月期
1,800
3/25

3/22
820
6/4
91,500
3/26
253億6724万115億5618万+19.76%
3/21
-11.97%
4/2
2014年
3月期
1,923
4/18
1,300
6/7
156,200
4/18
271億67万183億2078万+10.51%
7/2
-15.65%
6/7
2015年
3月期
2,579
3/24
1,660
5/16
100,500
3/26
363億4562万233億9423万+8.08%
1/28
-6.74%
4/20
2016年
3月期
2,425
8/17
2,026
8/25
135,800
3/28
343億941万286億6427万+6.63%
12/2
-9.9%
8/25
2017年
3月期
3,245
3/17
1,926
4/11

4/8
90,000
3/28
472億570万276億9898万+14.05%
12/12
-6.56%
4/14
2018年
3月期
7,670
12/26
2,810
4/26
161,300
11/17
1123億6176万408億7766万+28.49%
9/13
-21.99%
2/16
2019年
3月期
6,930
5/9
3,465
12/25
63,200
5/9
1015億2112万507億8862万+14.77%
9/26
-23.27%
12/25
2020年
3月期
4,975
11/8
1,655
3/13
227,400
3/12
729億2162万242億5834万+24.22%
4/20
-45.13%
3/13
2021年
3月期
4,085
6/8
1,616
4/6
464,500
4/9
598億7634万236億8670万+34.12%
5/13
-19.36%
7/31
2022年
3月期
4,585
11/12
2,686
5/13
201,600
5/13
703億2387万393億7034万+18.88%
9/30
-13.22%
12/20
2023年
3月期
3,785
4/6
2,855
5/12
158,400
8/12
580億8655万438億1429万+12.84%
6/8
-11.59%
5/12
2024年
3月期
3,980
9/15
3,020
3/5
128,000
8/10
621億7282万472億3706万+10.18%
8/14
-7.96%
10/16
最新3,040
2024/9/18
9,300475億4989万+1.77%
2,987

年間値上がり率

2003/12/30 vs 2002/12/30
-29%(0.71倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-33%(0.67倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
617円(2010/08/09)
393%(4.93倍)
3,040円(9/18)