4377 ワンキャリア

4377
2025/05/02
時価
336億円
PER 予
25.74倍
2021年以降
17.02-68.65倍
(2021-2024年)
PBR
8.33倍
2021年以降
3.91-11.11倍
(2021-2024年)
配当 予
0.75%
ROE 予
32.34%
ROA 予
22.81%
資料
Link
CSV,JSON

時価総額

2021年12月30日
168億4965万
2022年12月30日
211億3517万
2023年12月29日
239億2125万
2024年12月30日
284億8859万

2024/12/03~2025/05/02

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
2025
05/021,8331,8851,8321,877+2.4%25,100336億7613万+8.69%25.748.33
05/011,8911,8911,8281,833-2.6%45,900328億8671万+6.38%25.148.13
04/301,8551,9051,8401,882+2.79%77,000337億6584万+9.1%25.818.35
04/281,7791,8421,7701,831+3.68%40,700328億5083万+6.21%25.118.12
04/251,8001,8031,7661,766-2.32%21,800316億8463万+2.44%24.227.83
04/241,8081,8301,7891,808+2.26%45,300324億3817万+4.69%24.88.02
04/231,8101,8201,7401,768-0.67%71,400317億2051万+2.31%24.257.84
04/221,8051,8281,7411,780-1.39%29,300319億3581万+2.95%24.417.9
04/211,8001,8331,7791,805-0.28%34,300322億3814万+4.4%24.758.01
04/181,7251,8101,7251,810+4.93%32,000323億2745万+4.68%24.828.03
04/171,6941,7291,6801,725+1.77%41,800308億931万+0.06%23.667.65
04/161,7101,7241,6711,695-0.88%64,000302億7349万-1.8%23.257.52
04/151,7501,7501,7101,7100%38,900305億4140万-0.93%23.457.58
04/141,7501,7701,7101,710-1.1%43,800305億4140万-1.04%23.457.58
04/111,6361,7291,6201,729+3.16%41,700308億8075万-0.12%23.717.67
04/101,7521,7521,6301,676+7.99%90,500299億3414万-3.46%22.997.43
04/091,5751,5751,5001,552-1.34%102,900277億1944万-10.96%21.286.88
04/081,5401,6331,5341,573+13.17%96,600280億9451万-10.22%21.576.98
04/071,4571,5081,3801,390-13.5%218,400248億2605万-21.16%19.066.17
04/041,6351,6611,5401,607-4.63%174,900287億177万-9.57%22.047.13
04/031,6431,7231,6421,685-2.21%73,500300億9489万-5.66%23.117.47
04/021,6881,7411,6481,723+2.44%73,300307億7358万-3.74%23.637.64
04/011,7491,7491,6701,682-3.83%86,700300億4131万-6.19%23.077.46
03/311,7631,7731,7201,749-2.67%117,900312億3796万-2.73%23.997.76
03/281,8031,8331,7861,797+0.45%36,700320億9526万-0.28%24.647.97
03/271,8501,8941,7651,789-4.54%63,000319億5238万-0.83%24.537.94
03/261,8731,8841,8201,874+0.05%69,500334億7052万+3.65%25.78.31
03/251,8521,9171,8311,873+2.91%102,200334億5266万+3.94%25.698.31
03/241,8241,8891,8001,820-1.52%90,100325億605万+1.85%24.968.07
03/211,7881,8571,7871,848+1.09%92,400329億9766万+4%25.348.2
03/191,7851,8421,7501,828+1.95%81,500326億4054万+3.63%25.078.11
03/181,7871,8161,7611,793+0.84%72,300320億1559万+2.4%24.597.95
03/171,7711,7841,7391,778-1.82%76,500317億4775万+2.36%24.387.89
03/17株式分割 1→3
03/141,7271,8291,7051,811+7.16%93,600323億3699万+4.99%24.848.03
03/131,7701,8231,6631,690-3.98%97,300301億7643万-1.29%23.187.5
03/121,6471,7871,6381,760+2.72%97,800314億2634万+3.41%24.027.77
03/111,7101,7131,6171,713-1.72%183,000305億9307万+1.44%23.397.56
03/101,7731,7971,7371,743-2.43%41,400311億2875万+3.83%23.797.7
03/071,8301,8471,7731,787-3.42%61,500319億250万+7.11%24.397.89
03/061,8571,8601,8271,850-0.18%36,000330億3337万+11.71%25.258.17
03/051,7831,8531,7601,853+3.73%54,300330億9289万+13.01%25.38.18
03/041,8001,8001,7371,787-3.25%88,500319億250万+9.95%24.397.89
03/031,8201,8771,8031,847+5.93%75,600329億7385万+14.49%25.28.15
02/281,7901,8031,7171,743-4.21%100,200311億2875万+9.23%23.797.7
02/271,8001,8331,7871,820+1.11%67,500324億9770万+14.83%24.848.03
02/261,8031,8331,7831,8000%68,100321億4058万+14.65%24.577.95
02/251,7631,8331,7501,800+0.19%77,400321億4058万+15.61%24.577.95
02/211,8331,8401,7971,797-2.18%71,400320億8106万+16.36%24.527.93
02/201,8431,9201,8371,837-1.43%143,400327億4918万+19.81%25.038.1
02/191,8601,8901,8271,863-1.58%202,500332億2466万+22.75%25.48.21
02/181,7931,9271,7931,893+9.65%626,400337億5959万+25.89%25.818.35
02/171,7271,7271,7271,727+15.75%33,600307億8779万+15.88%23.537.61
02/141,5651,5651,4831,492-4.48%164,400265億9756万+0.58%20.336.58
02/131,5351,5631,5281,562+2.07%65,100278億4571万+5.09%21.296.88
02/121,5051,5481,4901,530+2.11%54,900272億8107万+3.03%20.856.74
02/101,4571,5031,4451,498+2.86%52,800267億1643万+0.83%20.426.61
02/071,4771,4771,4371,457-1.35%67,500259億7348万-2.24%19.856.42
02/061,4631,4831,4431,477+0.11%55,200263億3010万-1.29%20.136.51
02/051,4371,4801,4371,475+2.67%32,400263億38万-1.67%20.16.5
02/041,4301,4621,4271,437+0.47%31,800256億1687万-4.41%19.586.33
02/031,4581,4581,4101,430-2.05%79,800254億9800万-5.24%19.496.3
01/311,4571,4621,4251,460-1.35%43,200260億3292万-3.63%19.96.44
01/301,5121,5381,4801,480-0.56%75,000263億8953万-2.57%20.176.52
01/291,4551,5071,4501,488+2.29%69,300265億3812万-2.34%20.296.56
01/281,4421,4621,4131,455-0.68%97,500259億4377万-4.9%19.836.41
01/271,5001,5001,4501,465-1.35%103,200261億2207万-4.62%19.976.46
01/241,4321,4881,4321,485+3.36%58,800264億7869万-3.63%20.246.55
01/231,4451,4531,4221,437-1.93%62,700256億1687万-7.07%19.586.33
01/221,4571,4701,4471,465+1.62%38,400261億2207万-5.85%19.976.46
01/211,4821,4821,4331,442-1.93%105,000256億7304万-7.7%19.626.35
01/201,4901,4901,4621,470-1.45%61,200261億7760万-6.37%20.016.47
01/171,5031,5071,4731,492-0.78%46,800265億6344万-5.47%20.36.57
01/161,4971,5251,4831,503+2.04%39,600267億7120万-4.97%20.466.62
01/151,5151,5251,4681,473-2.86%54,300262億3696万-7.16%20.066.49
01/141,5331,5331,5001,517-1.94%60,300270億864万-4.73%20.656.68
01/101,5221,5531,5201,547+0.43%11,700275億4287万-3.03%21.056.81
01/091,5701,5701,5221,540-1.18%43,200274億2415万-3.63%20.966.78
01/081,5471,5721,5351,558+0.54%41,100277億5063万-2.79%21.216.86
01/071,5521,5671,5271,550-0.43%60,300276億223万-3.43%21.16.82
01/061,6221,6221,5501,557-2.61%70,800277億2095万-3.31%21.196.85
2024
12/301,5821,6051,5631,598+0.31%36,000284億6295万-1.15%30.837.04
12/271,5821,6171,5781,593+0.74%46,200283億7391万-1.59%30.747.01
12/261,5681,5971,5671,582+1.82%44,100281億6615万-2.61%30.516.96
12/251,5771,6001,5521,553-1.38%43,800276億6159万-4.53%29.966.84
12/241,5981,5981,5601,575-1.46%28,800280億4743万-3.31%30.386.93
12/231,5601,6331,5601,598+2.79%86,100284億3945万-2%30.817.03
12/201,6001,6081,5451,555-2.81%56,400276億6841万-4.54%29.976.84
12/191,5871,6351,5771,600-1.74%49,500284億6911万-1.78%30.847.04
12/181,6181,6501,6001,628+0.62%44,700289億7325万+0.64%31.397.16
12/171,5871,6271,5831,618+1.89%33,900287億9532万+0.64%31.27.12
12/161,6381,6381,5831,588-1.35%32,700282億6152万-0.54%30.626.99
12/131,6571,6801,6101,610-4.73%58,800286億4704万+1.32%31.037.08
12/121,6201,6931,6201,690+4.75%79,200300億7049万+6.96%32.587.44
12/111,6301,6631,6131,613-1.02%36,300287億635万+3.02%31.17.1
12/101,6801,6801,6271,630-3.17%37,200290億290万+4.76%31.427.17
12/091,5821,7101,5821,683+6.43%67,500299億5187万+8.88%32.457.41
12/061,6281,6281,5421,582-2.87%69,900281億4290万+3.17%30.496.96
12/051,5851,6551,5851,628+1.24%36,300289億7325万+6.71%31.397.16
12/041,5581,6251,5521,608+1.9%53,100286億1738万+6.02%317.08
12/031,6151,6221,5771,578-2.97%47,100280億8359万+4.46%30.426.94

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
1,188
3,565
12/22
634
1,901
11/1
12,489,900
4,163,300
10/7
205億3653万106億4560万168億4965万
12/30
2022年
12月期
1,458
4,375
12/5
620
1,861
1/27
1,018,500
339,500
11/15
252億262万107億2047万211億3517万
12/30
2023年
12月期
1,628
4,885
3/2
984
2,952
9/12
976,800
325,600
2/15
281億4053万170億2123万239億2125万
12/29
2024年
12月期
1,750
5,250
11/20
887
2,660
8/5
507,600
169,200
5/16
310億487万157億381万284億8859万
12/30
最新1,877
2025/5/2
25,100336億7613万