4464 ソフト99コーポレーション

4464
2024/09/18
時価
315億円
PER 予
11.51倍
2010年以降
7.66-20.44倍
(2010-2024年)
PBR
0.55倍
2010年以降
0.24-0.8倍
(2010-2024年)
配当 予
2.96%
ROE 予
4.82%
ROA 予
4.24%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,417
始値
1,420
高値
1,448
安値
1,420
終値 +2.19%
1,448
出来高 -39.47%
2,300

乖離率

株価(5日)
移動平均値
+1.19%
1,431
株価(25日)
移動平均値
+1.19%
1,431
出来高(5日)
移動平均値
+23.66%
1,860

2024/04/25~2024/09/19

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
09/191,4201,4481,4201,448+2.19%2,300322億5374万+1.19%11.770.57
09/181,4381,4471,4001,417-1.46%3,800315億6323万-0.77%11.510.55
09/171,4351,4431,4171,438-0.07%1,400320億3100万+0.77%11.690.56
09/131,4091,4421,4091,439+1.91%1,400320億5327万+0.98%11.690.56
09/121,4091,4121,4091,412+0.86%400314億5185万-0.77%11.470.55
09/111,4091,4241,4001,400-0.78%1,000311億8456万-1.62%11.380.55
09/101,4141,4291,4101,411-0.28%500314億2958万-0.63%11.470.55
09/091,4001,4321,4001,415-1.53%1,100315億1868万0%11.50.55
09/061,4291,4451,4091,437-0.69%2,700320億872万+1.48%11.680.56
09/051,4271,4491,4271,447+0.14%500322億3147万+1.9%11.760.57
09/041,4211,4521,4211,445-1.63%3,400321億8692万+1.4%11.740.57
09/031,4711,4761,4511,469-0.54%700327億2151万+2.8%11.940.58
09/021,4781,4781,4641,477-0.14%700328億9971万+3.07%120.58
08/301,4781,4801,4541,479+0.27%4,900329億4426万+3.07%12.020.58
08/291,4511,4761,4511,475-0.27%2,200328億5516万+2.64%11.990.58
08/281,4651,4791,4551,4790%2,400329億4426万+2.78%12.020.58
08/271,4381,4971,4301,479+3.21%8,200329億4426万+2.64%12.020.58
08/261,4211,4391,4081,433+2.58%7,000319億1962万-0.69%11.640.56
08/231,4001,4081,3751,397-0.21%9,300311億1773万-3.52%11.350.55
08/221,4101,4101,3981,400-0.78%1,200311億8456万-3.65%11.380.55
08/211,4021,4231,4001,411-0.77%3,000314億2958万-3.29%11.470.55
08/201,4051,4241,4011,422+2.3%1,500316億7460万-2.94%11.560.56
08/191,3981,4041,3821,390-0.14%6,500309億6181万-5.44%11.30.54
08/161,3871,3991,3731,392+1.61%4,000310億636万-5.56%11.310.54
08/151,3711,3861,3701,370-0.07%2,800305億1632万-7.43%11.130.54
08/141,4021,4031,3701,371-0.94%4,600305億3859万-7.74%11.140.54
08/131,3981,4191,3811,384-0.65%2,300308億2816万-7.24%11.250.54
08/091,3831,3971,3801,393+0.72%4,000310億2864万-7.01%11.320.55
08/081,4011,4011,3791,383-1.5%1,400308億589万-8.05%11.240.54
08/071,3501,4041,3311,404+4.15%6,100312億7366万-6.96%11.410.55
08/061,2801,3561,2801,348+5.31%17,800300億2627万-11.02%10.950.53
08/051,3741,4151,2501,280-10.74%16,300285億1160万-15.9%10.40.5
08/021,4341,4601,4231,434-7.12%21,100319億4190万-6.46%11.650.56
08/011,5601,5641,5371,544-1.15%1,100343億9211万+0.52%12.550.6
07/311,5641,5671,5391,562+0.13%8,800347億9306万+1.76%12.690.61
07/301,5551,5601,5421,560+0.52%6,100347億4851万+1.83%12.680.61
07/291,5491,5691,5441,552+1.04%15,100345億7031万+1.5%12.610.61
07/261,5361,5591,5231,536+0.99%7,200342億1392万+0.72%12.480.6
07/251,5201,5251,5081,521-0.2%2,100338億7980万-0.07%12.360.6
07/241,5221,5451,5221,524-0.78%4,900339億4662万+0.33%12.380.6
07/231,5371,5481,5361,536-0.07%2,300342億1392万+1.32%12.480.6
07/221,5261,5381,5231,537-0.07%1,400342億3619万+1.65%12.490.6
07/191,5401,5411,5231,5380%2,500342億5847万+1.99%12.50.6
07/181,5391,5391,5371,538-0.65%2,100342億5847万+2.26%12.50.6
07/171,5481,5531,5421,5480%3,300344億8121万+3.13%12.580.61
07/161,5471,5591,5311,548+0.19%4,000344億8121万+3.41%12.580.61
07/121,5301,5591,5001,545+2.12%20,800344億1439万+3.48%12.550.6
07/111,5201,5251,5111,513-0.59%3,300337億160万+1.61%12.290.59
07/101,5291,5291,5051,522-0.07%2,500339億207万+2.35%12.370.6
07/091,5231,5231,5081,523-0.07%2,000339億2434万+2.63%12.380.6
07/081,5241,5381,5241,524-0.72%1,300339億4662万+2.9%12.380.6
07/051,5231,5451,5131,535-0.07%10,100341億9164万+3.79%12.470.6
07/041,5231,5441,5221,536+0.92%8,800342億1392万+4.14%12.480.6
07/031,5291,5371,5151,522-1.1%3,000339億207万+3.4%12.370.6
07/021,5401,5431,5201,539-0.06%1,800342億8074万+4.77%12.510.6
07/011,5421,5431,5201,5400%2,800343億301万+5.05%12.510.6
06/281,5301,5431,5141,540+1.32%6,600343億301万+5.34%12.510.6
06/271,4961,5291,4961,520+0.66%5,100338億5752万+4.18%12.350.6
06/261,5181,5181,4981,510+0.47%4,200336億3477万+3.71%12.270.59
06/251,4741,5111,4741,503+1.83%29,700334億7885万+3.37%12.210.59
06/241,4601,5171,4601,476+1.44%8,500328億7743万+1.65%11.990.58
06/211,4601,5251,4551,455+0.14%11,000324億967万+0.21%11.820.57
06/201,4391,4831,4391,453-0.14%3,700323億6512万+0.14%11.810.57
06/191,4291,4691,4291,455+1.25%6,600324億967万+0.28%11.820.57
06/181,4301,4401,4301,437+0.14%7,400320億872万-0.9%11.680.56
06/171,4481,4481,4321,435-0.69%2,200319億6417万-1.03%11.660.56
06/141,4411,4521,4331,445-0.21%3,000321億8692万-0.41%11.740.57
06/131,4501,4501,4421,448+0.42%1,500322億5374万-0.21%11.770.57
06/121,4581,4591,4421,442-1.17%3,500321億2010万-0.69%11.720.57
06/111,4371,4601,4371,459+0.69%4,300324億9876万+0.41%11.860.57
06/101,4581,4611,4311,449-0.48%4,100322億7602万-0.21%11.770.57
06/071,4461,4581,4461,456+0.69%3,400324億3194万+0.21%11.830.57
06/061,4581,4591,4451,446-0.28%3,300322億919万-0.55%11.750.57
06/051,4631,4631,4501,450-0.75%3,900322億9829万-0.28%11.780.57
06/041,4661,4661,4501,4610%4,800325億4331万+0.48%11.870.57
06/031,4551,4661,4531,461+0.97%4,800325億4331万+0.48%11.870.57
05/311,4551,4681,4451,447+0.42%8,900322億3147万-0.34%11.760.57
05/301,4401,4491,4051,441-0.62%13,700320億9782万-0.69%11.710.57
05/291,4621,4641,4491,450-0.82%3,300322億9829万0%11.780.57
05/281,4521,4651,4521,462+0.76%4,800325億6559万+0.97%11.880.57
05/271,4601,4671,4501,451-0.07%9,400323億2057万+0.35%11.790.57
05/241,4591,4641,4511,452-0.48%4,700323億4284万+0.48%11.80.57
05/231,4631,4641,4591,459-0.27%3,500324億9876万+1.11%11.860.57
05/221,4591,4671,4441,463+0.27%8,600325億8786万+1.46%11.890.57
05/211,4501,4691,4501,459+0.34%7,800324億9876万+1.18%11.860.57
05/201,4471,4671,4411,454+0.48%9,600323億8739万+0.76%11.820.57
05/171,4421,4551,4161,447+0.56%4,500322億3147万+0.21%11.760.57
05/161,4291,4431,4171,439+0.7%8,700320億5327万-0.42%11.690.56
05/151,4361,4361,3951,429-0.49%20,800318億3052万-1.18%11.610.56
05/141,4581,4581,4221,436-2.25%16,400319億8645万-0.83%11.670.56
05/131,4531,4691,4491,469+1.17%11,500327億2151万+1.38%11.940.58
05/101,4631,4681,4401,452-0.34%5,500323億4284万+0.14%11.80.57
05/091,4671,4701,4401,457-0.68%14,700324億5422万+0.34%11.840.57
05/081,4641,4691,4551,467+0.89%3,100326億7696万+0.96%11.920.58
05/071,4771,4771,4451,454-1.29%4,900323億8739万-0.07%11.820.57
05/021,4671,4821,4671,473+0.07%5,100328億1061万+1.1%11.970.58
05/011,4671,4801,4671,472+1.1%5,500327億8834万+0.96%11.960.58
04/301,4501,4591,4251,456+0.48%6,300324億3194万-0.27%11.830.57
04/261,4481,4491,4261,449+0.07%4,700322億7602万-0.89%11.770.57
04/251,4251,4491,4251,448+1.54%7,800322億5374万-1.23%11.770.57

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
3月期
1,024
4/9
602
2/12
101,100
4/25
--+9.25%
2/26
-15.06%
1/23
2009年
3月期
634
4/3
368
10/27
50,700
3/25
--+13.45%
12/22
-24.78%
10/8
2010年
3月期
695
9/1
390
4/22
219,100
7/6
--+32.28%
9/1
-10.51%
10/16
2011年
3月期
658
5/6
418
3/15
68,500
5/13
146億5629万93億1053万+6.71%
12/20
-16.86%
5/25
2012年
3月期
550
3/19
425
11/24
58,900
3/27
122億5070万94億6645万+7.25%
3/19
-6.12%
4/11
2013年
3月期
654
3/26
465
5/15
60,200
2/25
145億6719万103億5741万+14.96%
5/7
-6.62%
5/16
2014年
3月期
747
5/7
575
4/2
95,500
3/7
166億3867万128億755万+14.03%
5/8
-13.4%
6/7
2015年
3月期
794
3/26
615
10/17
47,800
3/2
176億8610万136億9893万+9.44%
5/7
-7.33%
10/17
2016年
3月期
895
8/12
711
2/12
77,600
11/9
199億3584万158億3730万+9.93%
8/11
-7.55%
9/8
2017年
3月期
906
3/21
676
6/28
32,400
4/28
201億8086万150億5768万+6.35%
11/29
-6.5%
4/7
2018年
3月期
1,700
12/4
800
4/7
149,700
12/4
378億6696万178億1975万+25.39%
12/4
-9.04%
2/9
2019年
3月期
1,320
5/8
883
12/25
302,200
3/20
294億258万196億6854万+7.65%
2/25
-8.92%
12/25
2020年
3月期
1,100
2/13
660
3/13
47,200
3/13
245億215万147億129万+5.77%
11/15
-28.94%
3/13
2021年
3月期
1,440
3/23
715
4/6
171,700
10/27
320億7555万159億2640万+12.91%
1/26
-3.93%
6/29
2022年
3月期
1,429
6/8
1,161
7/8
54,200
9/16
318億3052万258億6091万+7.74%
9/16
-10.74%
7/8
2023年
3月期
1,288
3/31
1,072
6/27
35,100
5/31
286億8979万238億7846万+6.84%
2/28
-3.82%
5/23
2024年
3月期
1,579
2/28
1,251
4/6
33,200
11/6
351億7173万278億6563万+7.41%
2/28
-6.33%
4/19
最新1,448
2024/9/19
2,300322億5374万+1.19%
1,431

年間値上がり率

2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
95%(1.95倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/09/19 vs 2023/12/29
2%(1.02倍)
過去安値
368円(2008/10/27)
293%(3.93倍)
1,448円(9/19)