4371 コアコンセプト・テクノロジー

4371
2024/09/18
時価
260億円
PER 予
15.5倍
2021年以降
21.82-113.59倍
(2021-2023年)
PBR
6.46倍
2021年以降
6.62-29.02倍
(2021-2023年)
配当 予
0%
ROE 予
41.67%
ROA 予
21.51%
資料
Link
CSV,JSON

時価総額

2021年12月30日
276億3678万
2022年12月30日
437億8942万
2023年12月29日
384億3932万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/181,5001,5281,4701,491+1.43%49,000260億7401万-13.11%15.56.46
09/171,5031,5141,4521,470-1.01%86,000257億677万-15.22%15.286.37
09/131,4781,5251,4551,4850%68,400259億6908万-14.9%15.446.43
09/121,4511,4901,4361,485+4.06%81,500259億6908万-15.38%15.446.43
09/111,5011,5051,4011,427-6.91%215,500249億5480万-19.24%14.836.18
09/101,5321,5431,5111,533+1.52%50,700268億849万-13.88%15.946.64
09/091,4851,5351,4781,510-3.08%92,500264億627万-15.26%15.76.54
09/061,6141,6361,5561,558-3.47%146,700272億4568万-13.49%16.26.75
09/051,6301,6941,6141,614-0.98%72,700282億2498万-11.56%16.786.99
09/041,6771,7001,6081,630-7.07%199,500285億478万-11.99%16.947.06
09/031,7191,7681,6871,754+1.21%80,000306億7325万-6.7%18.237.6
09/021,7851,7981,7331,733-2.8%116,900303億601万-8.93%18.027.51
08/301,8201,8401,7811,783-1.65%68,600311億8039万-7.38%18.547.72
08/291,8381,8401,7731,813-1.79%89,400317億501万-6.79%18.857.85
08/281,9211,9551,8251,846-3.65%67,500322億8210万-6.06%19.198
08/271,9401,9401,8861,916+0.1%42,900335億624万-3.57%19.928.3
08/261,8501,9431,8501,914+1.92%35,200334億7126万-4.63%19.98.29
08/231,9401,9401,8701,878-3.49%48,400328億4171万-7.44%19.528.14
08/221,9101,9501,8881,946+0.67%28,900340億3086万-5.3%20.238.43
08/211,9002,0011,8801,933+1.9%61,700337億9270万-7.02%20.098.37
08/201,8681,9551,8681,897+2.04%35,600331億6335万-9.75%19.728.22
08/191,8601,9341,8531,859-0.48%88,000324億9903万-12.64%19.338.05
08/161,8591,9101,8151,868+5%94,300326億5637万-12.99%19.428.09
08/151,7861,8051,7311,779-0.45%75,400311億47万-17.98%18.497.71
08/141,8061,8091,7111,787-7.89%343,300312億4033万-18.59%18.587.74
08/131,8581,9621,8551,940+11.62%129,200339億1508万-12.61%20.178.4
08/091,7901,8401,6881,738-0.34%70,200303億8371万-22.51%18.077.53
08/081,7361,8121,6991,744-1.8%77,600304億8860万-23.17%18.137.55
08/071,6701,8261,6701,776+1.54%71,600310億4803万-22.68%18.467.69
08/061,7411,8101,7221,749+10.63%72,600305億7601万-24.71%18.187.58
08/051,5901,7351,5811,581-20.19%249,800276億3904万-32.69%16.446.85
08/022,0102,0461,9601,981-8.58%91,400346億3184万-16.9%20.598.58
08/012,3042,3042,1602,167-5.12%44,200378億8349万-9.82%22.539.39
07/312,2842,2992,2542,284-1.97%26,000399億2888万-5.39%23.749.89
07/302,2952,3502,2772,330+0.04%28,500407億3306万-3.72%24.2210.09
07/292,3182,3532,3002,329+2.1%18,100407億1557万-3.8%24.2110.09
07/262,2872,3172,2792,281-0.26%22,700398億7644万-5.74%23.719.88
07/252,2502,3482,2502,287-1.63%40,100399億8133万-5.26%23.779.91
07/242,4102,4182,3252,325-2.84%35,800406億4565万-3.25%24.1710.07
07/232,4042,4622,3812,393-0.95%29,000418億3442万+0.04%24.8810.37
07/222,4582,4912,3912,416-1.67%27,300422億2491万+1.64%25.1210.47
07/192,5002,5322,4562,457-2.5%26,000429億4148万+4.07%25.5410.64
07/182,5022,5792,5022,520-1.1%35,600440億4254万+7.46%26.210.92
07/172,5612,6192,5152,548+1.47%48,300445億3190万+9.4%26.4911.04
07/162,5422,5512,4852,511-1.72%38,600438億8524万+8.75%26.110.88
07/122,3602,5892,3602,555+9.14%134,800446億5424万+11.38%26.5611.07
07/112,3952,4402,3212,341-2.54%59,200409億1412万+2.86%24.3410.14
07/102,4102,4432,3802,402-1.68%29,400419億8023万+6%24.9710.41
07/092,4602,5072,4402,443+1.37%41,300426億9679万+8.43%25.410.58
07/082,5202,5202,4032,410-3.98%41,800421億2005万+7.78%25.0510.44
07/052,4342,5142,4192,510+3.93%54,300438億6777万+13.27%26.0910.87
07/042,4412,4462,3952,415-0.12%28,400422億743万+9.97%25.1110.46
07/032,4402,4772,3932,418-0.08%72,200422億5986万+11.12%25.1410.47
07/022,3912,4202,3532,420+1.21%37,800422億9482万+12.3%25.1610.48
07/012,4452,4472,3782,391-2.69%37,000417億8798万+11.83%24.8610.36
06/282,4942,4962,4542,457-0.69%31,900429億4148万+15.79%25.5410.64
06/272,4492,5002,4482,474+1.89%69,000432億3859万+17.59%25.7210.71
06/262,4162,4412,3922,428-0.08%36,700424億3464万+16.28%25.2410.51
06/252,4632,5392,4132,430+2.66%185,200424億6959万+16.88%25.2610.52
06/242,3022,3902,2762,367+3.23%179,200413億6853万+14.35%24.6110.25
06/212,1402,2932,1402,293+7.65%162,000400億7521万+11.26%23.849.93
06/202,0632,1302,0592,130+5.03%51,600372億2643万+3.8%22.149.22
06/192,0312,0622,0212,028-0.64%23,800354億4376万-1.12%21.088.78
06/182,0462,0702,0302,041+0.94%21,700356億7096万-0.97%21.228.84
06/172,0032,0411,9932,022+0.15%19,400353億3889万-2.51%21.028.75
06/142,0102,0422,0002,019-1.99%37,100352億8646万-3.3%20.998.74
06/132,0762,1482,0602,060-2.14%36,400360億303万-1.86%21.428.92
06/122,0602,1412,0602,105+1.94%51,100367億8950万-0.14%21.889.11
06/112,0962,1162,0632,065-2.82%46,200360億9041万-2.41%21.478.94
06/102,1122,1752,1122,125+0.43%37,400371億3905万-0.05%22.099.2
06/072,0562,1232,0562,116+1.83%39,500369億8175万-0.66%229.16
06/062,1082,1102,0262,078+0.14%54,900363億1762万-2.72%21.69
06/052,0482,0952,0212,075+2.32%74,700362億6519万-3.26%21.578.98
06/041,9102,0381,9102,028+6.46%70,600354億4376万-5.85%21.088.78
06/032,0052,0051,8891,905-4.75%100,500332億9406万-12.05%19.88.25
05/311,9132,0001,9012,000+3.73%34,300349億5440万-8.47%20.798.66
05/301,8681,9541,8501,928+1.69%65,500336億9604万-12.36%20.048.35
05/291,9481,9631,8641,896-4.24%182,200331億3677万-14.44%19.718.21
05/282,0002,0271,9801,980-1.54%60,800346億485万-11.21%20.588.57
05/272,0142,0301,9702,011+0.4%58,100351億4664万-10.42%20.918.71
05/242,0032,0201,9612,003-2.91%123,700350億683万-11.14%20.828.67
05/232,2062,2062,0352,063-6.74%138,000360億5546万-9%21.458.93
05/222,2092,2572,2002,212+0.23%61,900386億5956万-2.94%239.58
05/212,1522,2352,1522,207+3.47%75,300384億5741万-3.41%22.949.53
05/202,1102,1812,0782,133+2.5%81,600371億6795万-6.94%22.179.21
05/172,0902,0922,0342,081-0.9%103,900362億6184万-9.72%21.638.98
05/162,2602,2602,0942,100-7.28%200,500365億9292万-9.52%21.839.06
05/152,4012,4172,2642,265-4.79%236,300394億6807万-3%23.559.78
05/142,3912,4182,3362,379+0.81%118,900414億5455万+1.62%24.7310.27
05/132,3492,3892,3282,360+2.65%91,200411億2347万+0.68%24.5310.19
05/102,3542,3692,2872,299+0.35%44,200400億6053万-2.05%23.99.92
05/092,3042,3212,2762,291-0.35%22,500399億2113万-2.76%23.829.89
05/082,3292,3432,2992,299-0.91%27,600400億6053万-2.83%23.99.92
05/072,2952,3602,2832,320+4.22%71,200404億2646万-2.36%24.1210.01
05/022,2682,2682,2212,226-1.85%33,900387億8849万-6.78%23.149.61
05/012,2802,2972,2512,268-1.39%32,400395億2035万-5.7%23.589.79
04/302,3042,3242,2722,300+0.61%14,000400億7796万-4.96%23.919.93
04/262,3542,3542,2702,286-1.76%54,700398億3400万-6.08%23.769.87
04/252,3702,4052,3272,327-2.35%21,900405億4844万-5.14%24.1910.04
04/242,3922,4152,3802,3830%22,000415億2425万-3.4%24.7710.29

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2021年
12月期
3,185
12,740
11/18
1,101
4,405
10/1
6,048,800
1,512,200
9/22
489億5345万166億8173万276億3678万
12/30
2022年
12月期
5,000
10,000
8/16
1,140
4,560
2/22
2,321,200
580,300
2/16
800億7000万177億9996万437億8942万
12/30
2023年
12月期
3,845
5/8
2,221
12/26
517,500
9/7
660億788万386億1164万384億3932万
12/29
最新1,491
2024/9/18
49,000260億7401万