4337 ぴあ

4337
2025/04/30
時価
413億円
PER 予
44.94倍
2010年以降
赤字-560.25倍
(2010-2024年)
PBR
6.17倍
2010年以降
2.25-32.13倍
(2010-2024年)
配当
0%
ROE 予
13.72%
ROA 予
0.96%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
2,648
始値
2,634
高値
2,651
安値
2,626
終値 -0.26%
2,641
出来高 -34.46%
11,600

乖離率

株価(5日)
移動平均値
+0.19%
2,636
株価(25日)
移動平均値
+1.23%
2,609
出来高(5日)
移動平均値
-24.97%
15,460

2024/11/29~2025/04/30

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
2025
04/302,6342,6512,6262,641-0.26%11,600413億4937万+1.23%44.946.17
04/282,6532,6692,6302,648+0.42%17,700414億5897万+1.22%45.066.18
04/252,6242,6502,6162,637+0.23%10,000412億8675万+0.53%44.876.16
04/242,6122,6402,6092,631+0.34%15,400411億9281万+0.11%44.776.14
04/232,6502,6942,6002,622-0.61%22,600410億5190万-0.49%44.626.12
04/222,6742,6912,6062,638-0.49%14,800413億240万-0.15%44.896.16
04/212,6052,6752,6052,6510%14,700415億594万+0.08%45.116.19
04/182,5802,6552,5792,651+2.71%8,900415億594万-0.19%45.116.19
04/172,5932,6162,5682,581-0.5%7,100404億997万-3.01%43.926.03
04/162,6222,6352,5942,594-1.56%10,600406億1351万-2.77%44.146.06
04/152,6242,6652,6082,635+0.42%14,100412億5543万-1.46%44.846.15
04/142,5992,6522,5742,624+2.22%18,100410億8321万-2.02%44.656.13
04/112,5152,5812,4482,567+0.31%35,100401億9078万-4.47%43.685.99
04/102,5632,5752,4852,559+6.94%27,500400億6552万-5.22%43.545.98
04/092,4682,4682,3662,393-3.74%26,600374億6651万-11.86%40.725.59
04/082,3292,4972,3292,486+10.49%25,300389億2258万-9.14%42.35.81
04/072,2332,3182,2072,250-7.52%52,200352億2760万-18.39%38.295.25
04/042,5172,5482,3852,433-4.66%53,000380億9278万-12.7%41.45.68
04/032,5112,5952,5102,552-0.47%32,200399億5593万-9.15%43.425.96
04/022,6462,6472,5642,564-1.69%34,600401億4381万-9.24%43.635.99
04/012,6472,6512,6052,608-1.47%32,200408億3270万-8.23%44.386.09
03/312,7612,7612,6472,647-4.44%43,100414億4331万-7.35%45.046.18
03/282,8402,8492,7662,770-5.78%81,700433億6909万-3.75%47.136.47
03/272,9202,9402,9092,940+0.96%61,500460億3073万+1.62%50.036.87
03/262,8252,9122,8162,912+3.67%49,500455億9234万+0.34%49.556.8
03/252,8452,8742,8092,809-0.43%41,900439億7970万-3.57%47.86.56
03/242,8002,8252,7702,821+1.99%36,400441億6758万-3.59%486.59
03/212,7982,7992,7662,766-1.07%27,300433億646万-5.92%47.076.46
03/192,7832,7962,7732,796-0.25%23,700437億7616万-5.38%47.586.53
03/182,8052,8332,8032,803-0.43%15,400438億8576万-5.56%47.76.55
03/172,8342,8452,8012,815+0.04%15,300440億7364万-5.57%47.96.57
03/142,7922,8182,7712,814+0.61%19,500440億5799万-5.98%47.886.57
03/132,7582,7972,7582,797+1.86%9,100437億9182万-6.92%47.596.53
03/122,7572,7582,7262,746-0.22%21,000429億9333万-8.98%46.736.41
03/112,7022,7972,7002,752+1.18%51,900430億8727万-9.17%46.836.43
03/102,7102,7552,6752,720-4.36%135,200425億8625万-10.7%46.286.35
03/072,8942,8952,8412,844-2.4%41,000445億2769万-7.21%48.396.64
03/062,9202,9222,8942,914-0.41%28,600456億2366万-5.24%49.586.8
03/052,9432,9542,9262,926+0.1%12,700458億1154万-5.09%49.796.83
03/043,0503,0502,9232,923-2.73%37,200457億6457万-5.4%49.746.83
03/032,9643,0052,9643,005+0.5%21,300470億4842万-2.88%51.137.02
02/282,9972,9982,9632,990+0.3%7,700468億1357万-3.39%50.886.98
02/272,9802,9982,9682,981+0.95%15,100466億7266万-3.75%50.726.96
02/262,9993,0002,9522,953-1.53%15,100462億3427万-4.71%50.256.9
02/253,0003,0102,9902,999+0.3%16,000469億5448万-3.38%51.037
02/213,0003,0102,9802,990-5.68%53,800468億1357万-3.67%50.886.98
02/203,1553,1903,1553,170+0.63%18,700496億3178万+2.09%53.947.4
02/193,1753,1903,1453,150-0.47%9,800493億1864万+1.61%53.67.36
02/183,1903,1903,1453,165-0.31%7,400495億5349万+2.29%53.867.39
02/173,1253,1853,1253,175+0.95%12,000497億1006万+2.82%54.037.41
02/143,2103,2103,1453,145-0.47%15,600492億4036万+2.08%53.527.34
02/133,1453,2753,1253,160+0.48%39,100494億7521万+2.7%53.777.38
02/123,1503,1503,1253,145+0.8%7,000492億4036万+2.34%53.527.34
02/103,1203,1403,1203,120-0.16%5,000488億4894万+1.63%53.097.29
02/073,1303,1503,1053,125+0.48%4,000489億2722万+1.76%53.177.3
02/063,1453,1453,1103,110-0.64%4,300486億9237万+1.24%52.927.26
02/053,1153,1453,1153,130+1.29%4,600490億551万+1.85%53.267.31
02/043,0953,1203,0853,090+0.98%6,400483億7924万+0.59%52.587.22
02/033,1503,1503,0603,060-3.32%12,600479億954万-0.42%52.077.15
01/313,1753,1753,1103,165-0.47%4,700495億5349万+2.93%53.867.39
01/303,1103,1803,1003,180+2.25%8,600497億8834万+3.55%54.117.43
01/293,1153,1203,1053,110-0.16%4,500486億9237万+1.34%52.927.26
01/283,0903,1203,0903,115+0.65%3,000487億7066万+1.5%537.27
01/273,0503,1003,0503,095+2.15%6,900484億5752万+0.85%52.667.23
01/243,0503,0653,0303,0300%5,200474億3984万-1.3%51.567.08
01/233,0303,0503,0303,0300%3,600474億3984万-1.46%51.567.08
01/223,0553,0553,0303,030-0.33%1,700474億3984万-1.59%51.567.08
01/213,0453,0653,0353,040-0.65%2,900475億9640万-1.36%51.737.1
01/203,0453,0653,0353,060+1.32%4,800479億954万-0.78%52.077.15
01/173,0003,0453,0003,020+0.33%3,700472億8327万-2.08%51.397.05
01/163,0253,0703,0103,010-0.82%6,100470億8065万-2.46%51.227.03
01/153,0003,0453,0003,035+1.17%4,800474億7168万-1.72%51.647.09
01/143,0103,0253,0003,000-0.5%10,700469億2423万-2.88%51.057.01
01/103,0103,0303,0103,015+0.17%3,800471億5886万-2.52%51.37.04
01/093,0503,0703,0103,010-1.31%8,300470億8065万-2.78%51.227.03
01/083,0603,0803,0503,050-0.33%4,500477億630万-1.61%51.97.12
01/073,0703,0903,0553,060-0.16%5,400478億6272万-1.39%52.077.15
01/063,1703,1703,0653,065-2.54%8,200479億4093万-1.26%52.157.16
2024
12/303,1603,1653,1353,145-0.32%4,200491億9224万+1.26%53.527.34
12/273,1203,1553,1053,155+1.12%6,800493億4865万+1.61%53.697.36
12/263,1103,1203,0803,120+0.16%9,600488億120万+0.55%53.097.28
12/253,1153,1153,0753,1150%7,000487億2300万+0.39%537.27
12/243,1053,1153,0903,115+0.65%4,700487億2300万+0.42%537.27
12/233,0903,1203,0903,095+0.32%5,500484億1017万-0.16%52.667.22
12/203,1253,1253,0853,085-1.28%5,700482億5375万-0.45%52.497.2
12/193,1053,1253,0953,125+0.64%5,600488億7941万+0.81%53.177.29
12/183,1153,1303,1003,105-0.64%2,300485億6658万+0.23%52.837.24
12/173,1203,1253,0953,125+0.16%3,600488億7941万+0.77%53.177.29
12/163,1353,1353,1053,120-0.48%3,300488億120万+0.61%53.097.28
12/133,1253,1353,1053,135-0.16%7,400490億3582万+1.1%53.357.31
12/123,1203,1453,1153,140+1.29%9,100491億1403万+1.19%53.437.33
12/113,0953,1003,0653,100+0.16%5,000484億8838万-0.1%52.757.23
12/103,0803,1103,0653,095+0.98%4,700484億1017万-0.29%52.667.22
12/093,0803,0903,0653,065-0.16%5,200479億4093万-1.26%52.157.15
12/063,0603,0803,0603,070+0.33%1,500480億1913万-1.13%52.247.16
12/053,0653,0803,0603,060-0.16%3,500478億6272万-1.54%52.077.14
12/043,0903,0953,0653,065-0.81%3,700479億4093万-1.38%52.157.15
12/033,1103,1103,0853,090-0.32%3,000483億3196万-0.58%52.587.21
12/023,0953,1053,0953,100+0.16%2,600484億8838万-0.23%52.757.23
11/293,1103,1203,0953,095-0.8%1,900484億1017万-0.26%52.667.22

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2,641
2025/4/30
11,600413億4937万+1.23%
2,609

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)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/04/30 vs 2024/12/30
-16%(0.84倍)
過去安値
617円(2010/08/09)
328%(4.28倍)
2,641円(4/30)