4464 ソフト99コーポレーション

4464
2022/09/28
時価
251億円
PER 予
10.89倍
2010年以降
7.66-20.44倍
(2010-2022年)
PBR
0.47倍
2010年以降
0.24-0.8倍
(2010-2022年)
配当 予
3.27%
ROE 予
4.35%
ROA 予
3.79%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
1,142
始値
1,142
高値
1,142
安値
1,118
終値 -1.05%
1,130
出来高 +53.57%
4,300

乖離率

株価(5日)
移動平均値
-0.18%
1,132
株価(25日)
移動平均値
+0.09%
1,129
出来高(5日)
移動平均値
-9.28%
4,740

2022/05/06~2022/09/28

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
2022
09/281,1421,1421,1181,130-1.05%4,300251億7039万+0.09%10.890.47
09/271,1391,1421,1221,142+1.42%2,800254億3769万+1.15%11.010.48
09/261,1471,1471,1211,126-0.88%4,200250億8129万-0.09%10.860.47
09/221,1241,1361,1161,136+1.07%10,500253億404万+0.8%10.950.48
09/211,1321,1321,1231,124-0.18%1,900250億3674万-0.18%10.840.47
09/201,1201,1281,1201,126+0.99%1,400250億8129万+0.09%10.860.47
09/161,1131,1161,1131,115-0.09%800248億3627万-0.89%10.750.47
09/151,1131,1501,1111,116+0.27%2,000248億5855万-0.71%10.760.47
09/141,1181,1321,1111,113-0.45%1,700247億9172万-0.98%10.730.47
09/131,1141,1461,1141,118+0.36%2,800249億310万-0.53%10.780.47
09/121,1081,1181,1071,114+0.09%6,300248億1400万-0.8%10.740.47
09/091,1261,1261,1111,113-0.27%3,800247億9172万-0.89%10.730.47
09/081,1161,1381,1161,116+0.18%1,700248億5855万-0.62%10.760.47
09/071,1281,1281,1141,114-2.11%1,400248億1400万-0.8%10.740.47
09/061,1211,1381,1211,138+1.43%500253億4859万+1.34%10.970.48
09/051,1321,1321,1151,122-0.88%6,100249億9219万0%10.820.47
09/021,1301,1451,1301,132+0.18%700252億1494万+0.89%10.910.48
09/011,1421,1571,1301,130-3.58%6,000251億7039万+0.71%10.890.47
08/311,1421,1721,1381,172+2.63%8,000261億593万+4.55%11.30.49
08/301,1491,1501,1401,142-0.61%1,700254億3769万+1.96%11.010.48
08/291,1501,1581,1421,149-0.86%8,600255億9361万+2.59%11.080.48
08/261,1441,1591,1271,159+2.2%11,900258億1636万+3.67%11.170.49
08/251,1381,1381,1221,134+0.44%8,400252億5949万+1.7%10.930.48
08/241,1201,1291,1151,129+1.16%2,800251億4812万+1.35%10.890.47
08/231,1181,1221,1161,116-0.18%4,000248億5855万+0.27%10.760.47
08/221,1121,1201,1111,118+0.54%3,600249億310万+0.54%10.780.47
08/191,1161,1171,1101,112+0.09%3,900247億6945万0%10.720.47
08/181,1121,1151,1101,111-0.09%3,800247億4717万0%10.710.47
08/171,1091,1211,1091,112+0.27%3,500247億6945万+0.09%10.720.47
08/161,1121,1161,1061,109-0.45%2,100247億262万-0.18%10.690.47
08/151,1081,1171,1081,114+0.63%1,800248億1400万+0.36%10.740.47
08/121,1071,1131,1061,1070%1,900246億5807万-0.27%10.670.46
08/101,1101,1101,1051,107-0.09%3,600246億5807万-0.27%10.670.46
08/091,1121,1121,1071,108+0.09%1,700246億8035万-0.09%10.680.47
08/081,1161,1161,1061,107-0.09%2,900246億5807万-0.18%10.670.46
08/051,1211,1211,1061,108-1.16%3,500246億8035万-0.09%10.680.47
08/041,1191,1221,1111,121+1.36%3,300249億6992万+0.99%10.810.47
08/031,1131,1221,1051,106+0.18%2,100246億3580万-0.27%10.660.46
08/021,1121,1151,1041,104-2.21%8,700245億9125万-0.45%10.640.46
08/011,1261,1351,1221,129+0.27%1,800251億4812万+1.8%10.890.47
07/291,1171,1341,1171,126+0.9%4,400250億8129万+1.53%10.860.47
07/281,1171,1181,1161,116-0.09%1,200248億5855万+0.72%10.760.47
07/271,1301,1301,1171,117-1.41%5,300248億8082万+0.81%10.770.47
07/261,1381,1401,1281,133-0.26%2,600252億3722万+2.26%10.920.48
07/251,1581,1581,1151,136+2.99%19,400253億404万+2.62%10.950.48
07/221,1001,1051,1001,103+0.09%5,800245億6898万-0.36%10.630.46
07/211,1031,1081,1011,102-0.09%7,700245億4670万-0.54%10.620.46
07/201,1041,1051,1011,103+0.09%4,200245億6898万-0.54%10.630.46
07/191,1011,1061,1011,102+0.09%2,300245億4670万-0.72%10.620.46
07/151,1011,1041,1001,1010%1,700245億2443万-0.99%10.620.46
07/141,1011,1031,1001,101-0.09%3,500245億2443万-1.08%10.620.46
07/131,1021,1051,0981,1020%3,800245億4670万-1.08%10.620.46
07/121,1051,1051,0971,102-0.27%4,400245億4670万-1.17%10.620.46
07/111,1011,1111,1011,105+0.45%4,400246億1353万-0.99%10.650.46
07/081,0991,1091,0991,100-0.09%4,000245億215万-1.52%10.610.46
07/071,0981,1051,0981,101+0.27%3,800245億2443万-1.43%10.620.46
07/061,1011,1011,0971,098+0.09%5,200244億5760万-1.79%10.590.46
07/051,1121,1121,0941,097-1.26%8,900244億3533万-1.97%10.580.46
07/041,1071,1301,1071,111+0.63%2,700247億4717万-0.8%10.710.47
07/011,1381,1381,1041,104-2.56%3,100245億9125万-1.43%10.640.46
06/301,1311,1341,1101,133+2.91%13,700252億3722万+1.16%10.920.48
06/291,1071,1201,0981,101-0.45%16,300245億2443万-1.7%10.620.46
06/281,1101,1181,1031,1060%5,400246億3580万-1.34%10.660.46
06/271,1241,1291,0721,106-1.25%11,700246億3580万-1.43%10.660.46
06/241,1271,1271,1141,120+0.9%7,000249億4765万-0.18%10.80.47
06/231,1101,1161,1061,1100%13,100247億2490万-1.16%10.70.47
06/221,1241,1261,1101,110-0.89%2,800247億2490万-1.16%10.70.47
06/211,1221,1221,1191,120+0.81%1,900249億4765万-0.36%10.80.47
06/201,1191,1191,1101,111-0.71%3,300247億4717万-1.24%10.710.47
06/171,1271,1271,1151,119-1.06%2,400249億2537万-0.62%10.790.47
06/161,1351,1441,1311,131+0.09%800251億9267万+0.27%10.90.47
06/151,1391,1391,1301,130-0.79%3,100251億7039万+0.09%10.890.47
06/141,1361,1391,1251,139+0.18%3,200253億7086万+0.71%10.980.48
06/131,1351,1381,1311,137+0.18%1,600253億2632万+0.44%10.960.48
06/101,1271,1351,1201,135+0.71%2,700252億8177万+0.18%10.940.48
06/091,1271,1351,1231,1270%4,400251億357万-0.62%10.870.47
06/081,1251,1281,1211,127+0.18%7,000251億357万-0.79%10.870.47
06/071,1231,1271,1201,125+0.63%800250億5902万-1.06%10.850.47
06/061,1131,1201,1131,118-0.18%1,200249億310万-1.84%10.780.47
06/031,1271,1281,1171,120+0.18%3,800249億4765万-1.84%10.80.47
06/021,1231,1251,1171,118-0.45%1,700249億310万-2.19%10.780.47
06/011,1141,1281,1141,123+0.81%2,900250億1447万-2.01%10.830.47
05/311,1141,1251,1131,1140%35,100248億1400万-2.96%10.740.47
05/301,1181,1291,1071,114-0.27%8,400248億1400万-3.13%10.740.47
05/271,1381,1381,1101,117-1.15%3,500248億8082万-3.04%10.770.47
05/261,1331,1331,1271,130+0.27%1,800251億7039万-2.08%10.890.47
05/251,1331,1331,1051,127+0.45%9,000251億357万-2.42%10.870.47
05/241,1161,1241,1051,122+0.63%6,300249億9219万-3.03%10.820.47
05/231,1261,1271,1141,115-0.8%5,200248億3627万-3.8%10.750.47
05/201,1241,1271,1221,1240%2,200250億3674万-3.19%10.840.47
05/191,1321,1511,1231,124-0.71%3,200250億3674万-3.35%10.840.47
05/181,1381,1401,1321,132-0.53%1,700252億1494万-2.83%10.910.48
05/171,1431,1431,1311,138+0.18%2,700253億4859万-2.57%10.970.48
05/161,1701,1731,1351,136-2.91%3,300253億404万-2.99%10.950.48
05/131,1701,1711,1591,170+0.34%1,600260億6138万-0.34%11.280.49
05/121,1631,1711,1601,1660%3,600259億7228万-0.93%11.240.49
05/111,1751,1751,1651,166-0.77%2,000259億7228万-1.1%11.240.49
05/101,1651,1751,1651,175+0.86%1,300261億7275万-0.59%11.330.49
05/091,1651,1701,1641,1650%15,800259億5001万-1.6%11.230.49
05/061,1651,1841,1651,165+0.26%5,200259億5001万-2.02%11.230.49

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
--+9.23%
2/26
-15.01%
1/23
2009年
3月期
634
4/3
368
10/27
50,700
3/25
--+13.55%
12/22
-24.75%
10/8
2010年
3月期
695
9/1
390
4/22
219,100
7/6
--+32.16%
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+6.78%
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+7.24%
3/19
-6.1%
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+15%
5/7
-6.67%
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+13.95%
5/8
-13.35%
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+9.38%
5/7
-7.31%
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+9.86%
8/11
-7.54%
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+6.28%
11/29
-6.5%
4/7

6/28
2018年
3月期
1,700
12/4
800
4/7
149,700
12/4
378億6696万178億1975万+25.35%
12/4
-9.06%
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
-8.96%
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+5.81%
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+12.87%
1/26
-3.98%
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+7.7%
9/16
-10.73%
7/8
最新1,130
2022/9/28
4,300251億7039万+0.09%
1,129

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)
2022/09/28 vs 2021/12/30
-16%(0.84倍)
過去安値
368円(2008/10/27)
207%(3.07倍)
1,130円(9/28)