4377 ワンキャリア

4377
2024/09/18
時価
252億円
PER 予
29.41倍
2021年以降
24.03-68.66倍
(2021-2023年)
PBR
6.73倍
2021年以降
4.67-11.11倍
(2021-2023年)
配当 予
0%
ROE 予
22.88%
ROA 予
14.95%
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
211億4093万
2023年12月29日
239億1537万

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
09/184,3704,4354,2004,270-0.7%11,200252億875万+0.02%29.416.73
09/174,5304,5954,2104,300-4.76%34,400253億8586万+1.53%29.626.78
09/134,5504,6004,4854,515-0.77%15,300266億5516万+7.63%31.17.12
09/124,4654,6254,4654,550+1.11%15,700268億6178万+9.9%31.347.17
09/114,5054,5854,3804,500+0.45%16,100265億6660万+10.16%317.09
09/104,5304,6004,4704,480-1.1%24,600264億4853万+11.3%30.867.06
09/094,2204,5754,2004,530+1.12%35,900267億4371万+14.42%31.27.14
09/064,6204,6304,3704,480-1.54%20,000264億4853万+14.58%30.867.06
09/054,3554,5854,3554,550+1.22%37,200268億6178万+17.36%31.347.17
09/044,4504,4954,3654,495-0.66%36,600265億3708万+16.84%30.967.09
09/034,1654,5504,1654,525+9.7%71,100267億1419万+18.52%31.177.13
09/024,2404,2404,1154,125-1.67%10,500243億5272万+8.7%28.416.5
08/304,1954,2654,1654,195-0.59%15,800247億6597万+10.92%28.96.61
08/294,2004,3004,1504,220-0.24%22,800249億1357万+12.17%29.076.65
08/284,3104,3104,1854,230-1.86%9,400249億7260万+12.98%29.146.67
08/274,2754,3154,1904,310+0.23%25,400254億4490万+15.52%29.696.79
08/264,1904,3504,1354,300+3.61%50,300253億8586万+15.84%29.626.78
08/234,0904,1704,0254,150-1.19%37,800245億31万+12.16%28.596.54
08/224,1054,2054,0304,200+2.31%31,100247億9549万+13.76%28.936.62
08/214,1004,1704,0204,105+0.12%20,300242億3464万+11.46%28.286.47
08/204,0754,1754,0654,100+1.61%40,700242億512万+11.5%28.246.46
08/194,0654,1004,0104,035-2.42%38,300238億2138万+9.89%27.796.36
08/163,9454,1803,9454,135+6.03%77,000244億1175万+12.92%28.486.52
08/153,5853,9453,5853,900+10.95%109,700230億2439万+6.94%26.866.15
08/143,5153,5403,4153,515+2.78%37,100207億5147万-3.51%24.215.54
08/133,3903,4553,3203,420+3.01%28,000201億9061万-6.46%23.565.39
08/093,2803,3453,2103,320+6.41%19,100196億25万-9.64%22.875.23
08/083,1203,2303,0853,120-2.19%26,900184億1951万-15.52%21.494.92
08/072,9643,2602,9643,190+6.33%35,800188億3277万-14.16%21.975.03
08/063,0203,0852,9773,000+6.01%55,900177億1107万-19.66%20.664.73
08/053,0303,1352,6602,830-14.5%88,500167億744万-24.69%19.494.46
08/023,5653,5653,2003,310-8.94%137,000195億4121万-12.69%22.85.22
08/013,7453,7453,5903,635-4.47%20,800214億5991万-4.44%25.045.73
07/313,7303,8353,6503,805+1.06%17,600224億6354万+0.05%26.216
07/303,8653,8653,7403,765-4.68%28,200222億2739万-0.66%25.935.93
07/293,8653,9553,8503,950+3.81%23,000233億1957万+4.61%27.216.23
07/263,8153,8803,8053,805+2.98%16,800224億6354万+1.47%26.216
07/253,7053,7253,5853,695-2.12%42,700218億1413万-0.89%25.455.82
07/243,9003,9353,7653,775-3.21%18,900222億8642万+1.83%265.95
07/233,8653,9653,8653,900+1.43%8,800230億2439万+5.89%26.866.15
07/223,9503,9503,8253,845-3.75%19,400226億9968万+5.23%26.496.06
07/193,9404,0703,9153,995+1.27%23,600235億8524万+10.02%27.526.3
07/183,9554,0253,9403,945-1%13,000232億9005万+9.52%27.176.22
07/173,9604,0153,8953,985+0.63%17,900235億2620万+11.5%27.456.28
07/163,9703,9803,9203,960-0.25%12,500233億7861万+11.71%27.286.24
07/123,7754,0153,7203,970+5.17%44,700234億3764万+12.88%27.356.26
07/113,7653,8253,7603,775+0.53%8,000222億8642万+8.17%265.95
07/103,8003,8303,6953,755-1.18%30,700221億6835万+8.15%25.875.92
07/093,8203,8903,7653,800-1.43%15,500224億3402万+9.99%26.185.99
07/083,8603,9103,8303,855-0.13%10,700227億5872万+12.1%26.556.08
07/053,7953,9153,7753,860+1.58%33,100227億8824万+13.03%26.596.08
07/043,7653,8203,7153,800+2.56%29,500224億3402万+12%26.185.99
07/033,6253,7603,6253,705+1.79%18,400218億7317万+9.91%25.525.84
07/023,6503,7003,6003,640+1.25%16,700214億8943万+8.62%25.075.74
07/013,6553,6603,5803,595-1.24%30,600212億2376万+7.67%24.765.67
06/283,6503,7353,6253,640-0.27%21,200214億8943万+9.38%25.075.74
06/273,6153,7303,5953,650+0.97%26,900215億4846万+10.21%25.145.75
06/263,4753,6953,4753,615+3.88%53,100213億4183万+9.58%24.95.7
06/253,4253,5103,3553,480+2.05%34,700205億4484万+5.84%23.975.49
06/243,3353,4553,3053,410+3.33%51,700201億3158万+3.81%23.495.38
06/213,2503,3303,2503,300+1.54%31,800194億8217万+0.36%22.735.2
06/203,1703,2503,1653,250+2.52%11,100191億8699万-1.22%22.395.12
06/193,1703,2203,1653,1700%13,600187億1469万-3.91%21.845
06/183,1953,1953,1103,170-0.47%15,600187億1469万-4.37%21.845
06/173,2603,2603,1203,185-2.45%43,600188億325万-4.47%21.945.02
06/143,2153,2903,2153,2650%13,400192億7554万-2.54%22.495.15
06/133,2453,3453,2453,265+0.62%32,800192億7554万-2.91%22.495.15
06/123,2903,3203,2353,245-0.76%15,800191億5747万-3.94%22.355.12
06/113,2303,2853,1953,270+0.77%24,700193億506万-3.65%22.525.15
06/103,2803,2853,2253,245-1.67%13,900191億5747万-4.87%22.355.12
06/073,2953,3603,2953,300-0.75%8,600194億8217万-3.48%22.735.2
06/063,3303,3353,3003,325-0.15%10,800196億2976万-2.89%22.95.24
06/053,3903,4353,3203,330-1.91%41,400196億5928万-2.92%22.945.25
06/043,2603,4103,2453,395+4.14%36,900200億4302万-1.28%23.395.35
06/033,3353,3453,2203,260-1.66%41,200192億4602万-5.51%22.465.14
05/313,2153,3153,1703,315+2.16%37,500195億7073万-4.47%22.835.23
05/303,1953,2603,1953,245+1.41%27,200191億5747万-6.86%22.355.12
05/293,3303,3303,2003,200-4.19%40,500188億9180万-8.41%22.045.04
05/283,3353,3853,2903,340+0.15%22,200197億1832万-4.63%23.015.26
05/273,2653,3603,2653,335+3.41%28,200196億8880万-5.04%22.975.26
05/243,2653,2703,1903,225-3.15%59,900190億3940万-8.28%22.215.08
05/233,3803,4003,3003,330-0.15%55,800196億5928万-5.53%22.945.25
05/223,4253,4803,3303,335-2.49%44,500196億8880万-5.5%22.975.26
05/213,5053,5053,4153,420-1.44%31,000201億9061万-3.25%23.565.39
05/203,4203,5553,4153,470+3.27%56,100204億6602万-2.03%23.95.46
05/173,4203,4353,2853,360-3.31%101,600198億1724万-5.41%23.145.29
05/163,7053,7453,4353,475-2.52%169,200204億9551万-2.58%23.945.47
05/153,6903,6903,5203,565-2.46%78,700210億2633万-0.34%24.565.61
05/143,5653,7303,5653,655+2.24%34,000215億5715万+2.04%25.185.76
05/133,6253,6403,5453,575-0.42%27,200210億8531万-0.31%24.635.63
05/103,6953,6953,5903,590-1.37%16,100211億7378万-0.06%24.735.65
05/093,6853,7003,6153,640-0.55%17,600214億6868万+1.25%25.075.73
05/083,6653,7453,6303,660-0.41%26,800215億8664万+1.58%25.215.76
05/073,5153,6803,5153,675+6.52%29,900216億7511万+1.6%25.315.79
05/023,4303,5003,4303,450+0.58%22,000203億4806万-4.78%23.765.43
05/013,4303,4553,4003,430-1.29%29,700202億3010万-5.61%23.635.4
04/303,5553,5553,4403,475-1.97%30,500204億9551万-4.61%23.945.47
04/263,6703,6703,5353,545-3.93%27,500209億837万-2.96%24.425.58
04/253,7653,7703,6453,690-1.47%42,100217億6358万+0.93%25.425.81
04/243,7353,8253,6903,745+2.18%43,300220億8797万+2.49%25.85.9

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
3,565
12/22
1,901
11/1
4,163,300
10/7
205億3653万106億4560万168億4965万
12/30
2022年
12月期
4,375
12/5
1,861
1/27
339,500
11/15
252億262万107億2047万211億4093万
12/30
2023年
12月期
4,885
3/2
2,952
9/12
325,600
2/15
281億4053万170億2123万239億1537万
12/29
最新4,270
2024/9/18
11,200252億875万