4351 山田債権回収管理総合事務所

4351
2024/09/18
時価
38億円
PER 予
25.7倍
2009年以降
赤字-50.53倍
(2009-2023年)
PBR
1.16倍
2009年以降
0.39-2.5倍
(2009-2023年)
配当 予
1.1%
ROE 予
4.5%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
901
始値
926
高値
926
安値
905
終値 +0.44%
905
出来高 +50%
900

乖離率

株価(5日)
移動平均値
-0.22%
907
株価(25日)
移動平均値
-0.44%
909
出来高(5日)
移動平均値
-4.26%
940

2024/04/23~2024/09/18

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
09/18926926905905+0.44%90038億6254万-0.44%25.71.16
09/17900901900901+0.11%60038億4546万-0.77%25.591.15
09/13916916900900-1.42%1,70038億4120万-0.88%25.561.15
09/12928928910913-0.22%1,20038億9668万+0.77%25.931.17
09/11917917915915-0.54%30039億522万+1.33%25.981.17
09/10919920919920+0.11%50039億2656万+2.34%26.131.18
09/09904933901919+0.55%3,10039億2229万+2.22%26.11.18
09/06917917914914+0.99%40039億95万+1.56%25.951.17
09/05909922905905-0.44%80038億6254万+0.44%25.71.16
09/04922922909909-1.94%2,40038億7961万+0.78%25.811.16
09/02927930912927+0.43%2,90039億5643万+2.54%26.321.19
08/30922924919923+1.32%2,00039億3936万+2.1%26.211.18
08/29910923910911+0.33%1,80038億8814万+0.66%25.871.16
08/28923923906908-0.44%70038億7534万+0.11%25.781.16
08/27908922908912+0.22%1,00038億9241万+0.44%25.91.17
08/26906910905910+0.44%2,30038億8388万0%25.841.16
08/23900906900906+0.44%60038億6680万-0.55%25.731.16
08/229089089019020%60038億4973万-1.2%25.611.15
08/219089089029020%20038億4973万-1.42%25.611.15
08/20907907902902-0.55%1,40038億4973万-1.64%25.611.15
08/19901907901907+0.67%80038億7107万-1.31%25.761.16
08/16904906901901-0.33%2,80038億4546万-2.07%25.591.15
08/15901906901904-0.22%70038億5827万-1.95%25.671.16
08/14900909897906+0.78%1,50038億6680万-1.95%25.731.16
08/13885899885899+1.58%1,30038億3693万-2.92%25.531.15
08/09892893885885-0.78%2,70037億7718万-4.63%25.131.13
08/08895898884892+3.12%1,70038億705万-4.19%25.331.14
08/07862912862865+3.22%3,50036億9182万-7.29%24.561.11
08/06806839806838+4.49%4,40035億7658万-10.47%23.81.07
08/05910910802802-12.92%11,00034億2293万-14.77%22.771.03
08/02939939921921-2.02%3,00039億3082万-2.75%26.151.18
08/01942945940940-0.32%2,20040億1192万-0.95%26.691.2
07/31945945941943+0.32%1,20040億2472万-0.84%26.781.21
07/30946946940940-0.63%4,20040億1192万-1.26%26.691.2
07/29949949946946+0.11%1,90040億3752万-0.84%26.861.21
07/26945949943945+0.21%1,70040億3326万-1.05%26.841.21
07/25946948943943-0.32%2,00040億2472万-1.36%26.781.21
07/24947950946946-0.21%1,00040億3752万-1.25%26.861.21
07/239509519479480%1,10040億4606万-1.15%26.921.21
07/22951952948948-0.32%1,40040億4606万-1.35%26.921.21
07/19952952947951+0.32%1,20040億5886万-1.14%27.011.22
07/18947950947948-0.11%2,30040億4606万-1.66%26.921.21
07/17952952949949-0.32%1,20040億5033万-1.66%26.951.21
07/16950952949952+0.11%1,30040億6313万-1.45%27.031.22
07/12947951947951+0.21%1,70040億5886万-1.76%27.011.22
07/11946950946949+0.32%2,50040億5033万-2.06%26.951.21
07/109469479469460%2,00040億3752万-2.47%26.861.21
07/09951951946946-0.53%4,60040億3752万-2.57%26.861.21
07/089529549519510%2,00040億5886万-2.26%27.011.22
07/05955957950951-0.11%4,50040億5886万-2.36%27.011.22
07/049539549529520%1,80040億6313万-2.46%27.031.22
07/03954954952952-0.1%1,40040億6313万-2.56%27.031.22
07/02956956951953-0.1%2,90040億6740万-2.56%27.061.22
07/01955956951954-0.1%5,10040億7167万-2.55%27.091.22
06/28953956951955-0.31%4,70040億7594万-2.55%27.121.22
06/27942959942958-2.84%16,10040億8874万-2.34%27.21.22
06/26980987980986+0.2%17,20042億824万+0.41%281.26
06/25982985981984+0.41%6,40041億9971万+0.2%27.941.26
06/24977982977980+0.31%7,80041億8264万-0.2%27.831.25
06/219759809749770%5,50041億6983万-0.61%27.741.25
06/20979982975977-0.2%5,00041億6983万-0.61%27.741.25
06/19985986979979-0.71%7,80041億7837万-0.41%27.81.25
06/18986986981986+0.1%3,60042億824万+0.2%281.26
06/179869869819850%4,40042億398万+0.1%27.971.26
06/14986986983985-0.1%2,80042億398万+0.1%27.971.26
06/13983986982986+0.31%1,90042億824万+0.2%281.26
06/12984986982983-0.1%2,40041億9544万-0.1%27.911.26
06/11983985981984+0.1%2,60041億9971万0%27.941.26
06/10982984978983+0.2%7,10041億9544万-0.2%27.911.26
06/079799829799810%1,10041億8690万-0.41%27.861.25
06/06979983978981+0.31%3,00041億8690万-0.41%27.861.25
06/05979984975978-0.1%7,90041億7410万-0.71%27.771.25
06/04982985979979-0.61%5,50041億7837万-0.71%27.81.25
06/03986988985985-0.1%3,30042億398万-0.1%27.971.26
05/31982986978986+0.41%3,50042億824万0%281.26
05/30978983976982+0.41%3,90041億9117万-0.41%27.891.26
05/29984984978978-0.2%4,40041億7410万-0.91%27.771.25
05/28983984980980-0.1%2,20041億8264万-0.71%27.831.25
05/27980984977981-0.1%1,70041億8690万-0.61%27.861.25
05/249829839809820%90041億9117万-0.51%27.891.26
05/23982985980982-0.2%2,30041億9117万-0.51%27.891.26
05/22989989980984-0.51%1,90041億9971万-0.4%27.941.26
05/21990990986989-0.1%90042億2105万+0.1%28.081.26
05/20987990984990+0.61%2,10042億2532万+0.2%28.111.27
05/17975984972984+0.92%1,60041億9971万-0.4%27.941.26
05/161,0001,000969975-2.5%14,70041億6130万-1.32%27.691.25
05/159951,0009931,000+0.6%3,00042億6800万+1.11%28.41.28
05/14993995990994+0.81%5,00042億4239万+0.51%28.231.27
05/13985989984986-0.6%2,50042億824万-0.3%281.26
05/10993993987992+0.4%4,00042億3385万+0.3%28.171.27
05/09987992987988+0.1%90042億1678万-0.1%28.061.26
05/089909929879870%60042億1251万-0.2%28.031.26
05/07989994986987+0.2%1,60042億1251万-0.2%28.031.26
05/02993993980985-0.61%6,60042億398万-0.4%27.971.26
05/01993993987991+0.41%1,30042億2958万+0.2%28.141.27
04/30992992987987-0.1%1,60042億1251万-0.1%28.031.26
04/26990992985988-0.2%1,50042億1678万0%28.061.26
04/25989991985990+0.51%1,00042億2532万+0.3%28.111.27
04/24989989984985-0.4%60042億398万-0.1%27.971.26
04/239899899829890%60042億2105万+0.41%28.081.26

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
12月期
1,240
1/7

1/4
331
10/28
7,000
11/4
--+28.61%
12/1
-40.37%
10/7
2009年
12月期
500
1/5
229
5/22
109,300
11/2
--+33.31%
6/10
-27.98%
3/9
2010年
12月期
380
1/6
212
9/22

9/17

他2件
9,600
1/4
16億2184万9億481万+26.53%
2/15
-13.19%
8/30
2011年
12月期
478
2/17
189
3/15
186,600
2/17
20億4010万8億665万+79.4%
2/17
-28.32%
3/15
2012年
12月期
914
10/30
252
2/20
372,000
5/10
39億95万10億7553万+76.3%
5/10
-13.12%
6/15
2013年
12月期
925
4/23
450
12/25

12/24
173,000
2/14
39億4790万19億2060万+39.02%
4/23
-26.18%
2/15
2014年
12月期
1,305
12/5
436
3/26
677,000
12/5
55億6974万18億6084万+67.76%
12/4
-16.56%
1/27
2015年
12月期
880
2/6
488
12/25
101,900
4/20
37億5584万20億8278万+8.69%
4/20
-18.36%
1/21
2016年
12月期
615
3/22
374
2/12
156,900
3/17
26億2482万15億9623万+30.23%
3/22
-8.43%
4/7
2017年
12月期
645
1/10
465
2/13
78,300
2/13
27億5286万19億8462万+6.29%
9/26
-17.27%
2/10
2018年
12月期
634
6/15
460
12/25
64,900
6/15
27億591万19億6328万+3.79%
2/18
-10.76%
12/25
2019年
12月期
607
12/26
458
1/4
127,200
10/18
25億9067万19億5474万+9.01%
10/23
-9.96%
1/9
2020年
12月期
699
12/28
360
3/13
48,800
12/29
29億8333万15億3648万+21.49%
4/14
-22.07%
3/13
2021年
12月期
979
6/10
539
3/4
170,800
4/1
41億7837万23億45万+24.05%
4/5
-8.16%
1/5
2022年
12月期
909
12/26
775
2/28

2/24
14,500
12/29
38億7961万33億770万+5.57%
4/6
-5.99%
7/1
2023年
12月期
1,047
6/28
848
1/16

1/6
20,300
6/29
44億6859万36億1926万+5%
6/19
-4.26%
12/28
最新905
2024/9/18
90038億6254万-0.44%
909

年間値上がり率

2003/12/30 vs 2002/12/30
-28%(0.72倍)
2004/12/30 vs 2003/12/30
122%(2.22倍)
2005/12/30 vs 2004/12/30
102%(2.02倍)
2006/12/29 vs 2005/12/30
-71%(0.29倍)
2007/12/28 vs 2006/12/29
36%(1.36倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-29%(0.71倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
154%(2.54倍)
2013/12/30 vs 2012/12/28
-30%(0.7倍)
2014/12/30 vs 2013/12/30
64%(1.64倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
189円(2011/03/15)
379%(4.79倍)
905円(9/18)