4431 スマレジ

4431
2024/09/17
時価
517億円
PER 予
35.77倍
2019年以降
19.54-153.35倍
(2019-2024年)
PBR
7.94倍
2019年以降
3.7-19.89倍
(2019-2024年)
配当 予
0%
ROE 予
22.21%
ROA 予
17.09%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
2,691
始値
2,704
高値
2,713
安値
2,532
終値 -2.27%
2,630
出来高 -76.32%
375,800

乖離率

株価(5日)
移動平均値
+4.53%
2,516
株価(25日)
移動平均値
+12.44%
2,339
出来高(5日)
移動平均値
-19.63%
467,560

2024/04/23~2024/09/17

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
09/172,7042,7132,5322,630-2.27%375,800517億7786万+12.44%35.777.94
09/132,6502,8112,6072,691+9.43%1,586,700529億7879万+16.59%36.68.13
09/122,4182,4642,4122,459+3.84%132,000484億1131万+8.14%33.457.43
09/112,4212,4932,3552,368-2.63%139,300466億1976万+5.2%32.217.15
09/102,4122,4822,3992,432+3.31%104,000478億7975万+8.96%33.087.35
09/092,2202,3732,2112,354+1.86%89,400463億4413万+6.95%32.027.11
09/062,4012,4082,2852,311-4.78%122,000454億9758万+5.77%31.436.98
09/052,3902,4672,3842,427+1.89%117,000477億8131万+11.38%33.017.33
09/042,4332,5072,3732,382-5.89%126,000468億9538万+9.62%32.47.2
09/032,4122,5372,4122,531+4.93%184,800498億2880万+16.64%34.437.65
09/022,4432,4502,3712,412-0.17%51,700474億8600万+11.41%32.817.29
08/302,4052,4502,3822,416-0.45%110,100475億6475万+11.8%32.867.3
08/292,3952,4792,3812,427+0.04%84,700477億8131万+12.57%33.017.33
08/282,4392,4782,3502,426-2.53%110,400477億6163万+12.73%337.33
08/272,4802,4902,4062,489-0.24%114,000490億193万+15.93%33.857.52
08/262,3842,5002,3572,495+5.5%219,900491億2006万+16.53%33.947.54
08/232,4002,4012,2542,365+1.15%254,600465億6070万+10.72%32.177.14
08/222,2452,3392,2442,338+5.74%142,000460億2914万+9.51%31.87.06
08/212,1562,2452,1562,211+0.23%75,600435億2884万+3.56%30.076.68
08/202,0922,2112,0922,206+7.04%79,200434億3040万+3.13%30.016.66
08/192,1502,1662,0612,061-2.51%114,600405億7573万-3.83%28.036.23
08/162,0972,1292,0562,114+3.22%95,800416億1916万-1.63%28.756.39
08/152,0692,0712,0002,048+5.3%168,400403億1979万-4.92%27.866.19
08/141,9451,9611,9111,945+0.93%108,900382億9199万-10.12%26.465.88
08/131,8731,9391,8651,927+3.6%83,700379億3761万-11.52%26.215.82
08/091,8831,9101,8231,860+0.54%79,100366億1856万-15.22%25.35.62
08/081,8671,8951,8221,850-2.17%95,000364億2169万-16.4%25.165.59
08/071,8521,9761,8281,891+0.96%277,800372億2887万-15.2%25.725.71
08/061,8701,9211,8181,873+12.16%208,500368億7450万-16.61%25.485.66
08/051,8001,8511,5511,670-14.4%389,800328億7795万-26.2%22.715.04
08/022,0492,0691,9501,951-9.93%195,400384億1011万-14.8%26.545.89
08/012,2562,2562,1602,166-4.54%113,300426億4290万-6.07%29.466.54
07/312,3102,3172,2252,269-1.77%106,700446億7071万-1.73%30.866.85
07/302,3822,3932,2582,310-3.99%206,600454億7789万+0.39%31.426.98
07/292,3322,4272,3202,406+3.8%131,500473億6788万+5.11%32.737.27
07/262,3032,3502,2762,318+1.05%43,500456億3539万+2.25%31.537
07/252,2772,3302,2612,294-1.04%62,000451億6289万+1.91%31.26.93
07/242,3072,3332,2802,318+0.91%64,200456億3539万+3.76%31.537
07/232,3582,3852,2892,297-2.01%85,000452億2195万+3.47%31.246.94
07/222,3452,3682,3022,344-0.97%67,300461億4726万+6.11%31.887.08
07/192,3402,3962,3382,367+0.72%53,300466億7万+7.49%32.27.15
07/182,3352,3802,3352,350+1.21%144,700462億6539万+7.26%31.967.1
07/172,3192,3642,3072,322+0.43%106,600457億1414万+6.66%31.587.01
07/162,3242,3482,2752,312+0.3%57,300455億1726万+6.64%31.456.98
07/122,2002,3392,1882,305+3.88%184,800453億7945万+6.81%31.356.96
07/112,2502,2692,2082,219-1.38%88,800436億8634万+3.21%30.186.7
07/102,2552,2762,2352,250-1.32%98,400442億9665万+4.9%30.66.8
07/092,2912,3362,2622,280-0.48%124,300448億8727万+6.39%31.016.89
07/082,3322,3452,2882,291-1.67%82,300451億383万+7.11%31.166.92
07/052,3272,3702,3112,330-0.38%134,100458億7164万+9.29%31.697.04
07/042,3082,3572,2502,339+3.13%221,000460億4882万+10.17%31.817.07
07/032,3052,3242,2682,268-1.05%97,200446億5102万+7.44%30.856.85
07/022,2952,3062,2562,292-0.87%144,500451億2352万+9.04%31.186.92
07/012,3382,3592,2902,312-1.15%193,600455億1726万+10.46%31.456.98
06/282,3772,3982,3182,339-0.04%239,000460億4882万+12.34%31.817.07
06/272,2702,3652,2232,340+3.31%419,800460億6851万+12.88%31.837.07
06/262,1752,2672,1302,265+10.49%689,600445億9196万+9.63%30.816.84
06/251,9952,0591,9772,050+2.19%153,000403億5917万-0.58%27.886.19
06/241,8952,0061,8952,006+6.76%245,600394億9292万-2.95%27.296.06
06/211,8811,9341,8731,879-0.9%140,700369億6443万-9.49%25.565.67
06/201,8661,9101,8591,896+1.5%166,700372億9887万-9.15%25.795.72
06/191,9611,9691,8681,868-5.23%437,500367億4804万-11.13%25.415.64
06/182,0532,0611,9711,971-2.91%260,600387億7430万-7.07%26.815.95
06/172,1152,1392,0302,030-6.02%297,200399億3497万-4.96%27.616.13
06/142,1002,2202,0902,160+2.86%790,400424億9238万+0.51%29.386.52
06/132,0282,1072,0252,100+4.69%319,300413億1204万-2.6%28.566.34
06/122,1002,1162,0052,006-3.93%200,600394億6283万-7.43%27.296.06
06/112,0832,1032,0722,088+0.82%80,800410億7597万-4.22%28.46.3
06/102,1102,1302,0612,071-1.85%81,700407億4154万-5.56%28.176.25
06/072,0802,1232,0742,110+0.67%52,400415億876万-4.18%28.76.37
06/062,2072,2072,0932,096-4.16%111,700412億3335万-5.07%28.516.33
06/052,1952,2112,1752,187+0.23%72,200430億2353万-1.31%29.756.6
06/042,1232,1952,1232,182+3.27%82,000429億2517万-1.58%29.686.59
06/032,1252,1342,1012,113+0.67%54,300415億6778万-4.78%28.746.38
05/312,0352,0992,0352,099+2.54%44,300412億9236万-5.66%28.556.34
05/302,0112,0772,0002,047+0.54%58,900402億6940万-8.21%27.846.18
05/292,0882,0882,0342,036-1.83%60,600400億5300万-9.03%27.696.15
05/282,0312,0872,0302,074+1.87%61,800408億55万-7.49%28.216.26
05/272,1142,1141,9922,036-4.19%207,300400億5300万-9.47%27.696.15
05/242,1662,1772,1252,125-1.94%62,200418億385万-5.85%28.96.41
05/232,1722,1852,1452,167+0.14%34,800426億3009万-4.12%29.486.54
05/222,1702,1952,1512,164-0.32%51,900425億7107万-4.25%29.436.53
05/212,2202,2342,1712,171-1.94%63,700427億878万-4.02%29.536.55
05/202,1332,2142,1202,214+2.17%114,800435億5469万-2.21%30.116.68
05/172,2462,2502,1672,167-4.91%192,700426億3009万-4.28%29.486.54
05/162,3322,3532,2562,279-2.48%94,000448億3339万+0.53%316.88
05/152,3582,3582,3092,337-0.51%56,500459億7439万+3.18%31.797.05
05/142,3382,3662,3312,349-0.13%48,500462億1046万+3.98%31.957.09
05/132,3442,3642,3242,352+0.81%61,000462億6948万+4.44%31.997.1
05/102,3722,3802,3212,333-1.73%70,800458億9570万+3.87%31.737.04
05/092,3372,3822,3222,374+2.06%81,200467億227万+5.93%32.297.17
05/082,3802,3892,3222,326-3.88%239,600457億5800万+3.98%31.647.02
05/072,3582,4742,3262,420+5.58%339,100476億720万+8.08%32.927.31
05/022,2962,3072,2542,292+0.92%89,000450億8914万+2.55%31.186.92
05/012,2602,2892,2402,271-0.18%30,800446億7602万+1.57%30.896.86
04/302,2572,2932,2532,275+2.76%69,300447億5471万+1.93%36.077.32
04/262,2212,2362,2002,214-1.2%56,500435億5469万-0.72%35.117.13
04/252,2552,3142,2332,241-0.62%56,500440億8584万+0.27%35.547.22
04/242,2912,2912,2392,255+0.62%53,700443億6126万+0.62%35.767.26
04/232,2502,2682,2052,241+0.09%50,500440億8584万-0.22%35.547.22

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
2019年
4月期
2,218
4,435
3/4
1,565
3,130
4/26
10,677,800
5,338,900
3/1
401億8952万290億8990万+3.45%
5/24
-13.21%
5/16
2020年
4月期
2,115
4,230
2/21
1,160
2,320
11/15
2,599,200
1,299,600
12/16
399億328万218億8548万+23.98%
12/16
-30.81%
3/13
2021年
4月期
3,415
6,830
4/23
1,503
3,005
5/1
1,175,600
587,800
6/15
668億354万283億4736万+29.91%
10/19
-15.17%
5/13
2022年
4月期
4,395
8,790
8/27
1,003
4/27
806,200
403,100
6/14
860億8310万196億9189万+20.59%
6/15
-22.84%
1/19
2023年
4月期
3,280
3/17
904
6/7
3,937,700
12/8
644億280万177億4823万+38.28%
3/17
-12.84%
2/13
2024年
4月期
3,380
11/15
1,968
7/12
3,206,400
9/14
663億7306万386億4168万+19.18%
9/14
-14.1%
12/14
最新2,630
2024/9/17
375,800517億7786万+12.44%
2,339

年間値上がり率

2020/12/30 vs 2019/12/30
59%(1.59倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/09/17 vs 2023/12/29
-3%(0.97倍)
過去安値
904円(2022/06/07)
191%(2.91倍)
2,630円(9/17)