4484 ランサーズ

4484
2024/03/27
時価
48億円
PER 予
127.4倍
2020年以降
赤字-688.24倍
(2020-2023年)
PBR
4.95倍
2020年以降
2.93-13.95倍
(2020-2023年)
配当 予
0%
ROE 予
3.89%
ROA 予
1.27%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
298
始値
294
高値
306
安値
294
終値 -0.67%
296
出来高 -24.6%
23,300

乖離率

株価(5日)
移動平均値
+1.37%
292
株価(25日)
移動平均値
+2.78%
288
出来高(5日)
移動平均値
+5.24%
22,140

2023/10/30~2024/03/28

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
2024
03/28294306294296-0.67%23,30048億858万+2.78%126.544.92
03/27295302290298+1.71%30,90048億4107万+3.83%127.44.95
03/26288295288293+1.74%25,60047億5985万+2.45%125.264.87
03/25286294284288+1.41%21,60046億7862万+1.05%123.124.79
03/22285285281284+1.07%9,30046億1364万0%121.414.72
03/21286287281281-1.75%25,90045億6490万-1.06%120.134.67
03/19279286279286+2.51%34,80046億4613万+1.06%122.274.75
03/18277279272279+1.45%18,30045億3241万-1.06%119.274.64
03/152712752702750%8,20044億6743万-2.14%117.564.57
03/14279279269275-0.72%37,80044億6743万-2.14%117.564.57
03/13288288276277-3.82%18,70044億9992万-1.07%118.424.6
03/12274288271288+5.11%20,30046億7862万+3.23%123.124.79
03/11281284272274-3.52%42,20044億5119万-1.44%117.144.55
03/08286288282284-1.39%30,50046億1364万+2.53%121.414.72
03/07299335281288-3.68%350,50046億7862万+4.73%123.124.79
03/06297302291299+0.34%40,90048億5732万+9.12%127.824.97
03/05293298286298+1.36%68,90048億4107万+9.56%127.44.95
03/04301304290294-2%94,20047億7609万+8.89%125.694.89
03/01310310300300-3.23%49,50047億5773万+11.94%128.254.99
02/29299310296310+3.68%61,40049億1632万+16.54%132.535.15
02/28309315295299-3.24%144,00047億4187万+13.26%127.824.97
02/27285323280309+11.55%774,70049億47万+17.94%132.15.14
02/26268278263277+1.47%47,60043億9297万+6.95%118.424.6
02/22283283257273-1.09%99,60043億2954万+6.23%116.714.54
02/21274283265276+1.1%39,50043億7711万+7.81%117.994.59
02/20284285269273+1.87%128,70043億2954万+7.06%116.714.54
02/19259269257268+2.68%75,60042億5024万+5.51%114.574.45
02/16267272260261-1.14%76,20041億3923万+3.16%111.584.34
02/15281286264264-6.71%181,20041億8680万+4.76%112.864.39
02/14291337283283+4.04%1,438,40044億8813万+12.75%120.984.7
02/13263280260272+5.02%119,60043億1368万+8.8%116.284.52
02/09262263257259-0.77%40,10041億751万+4.02%110.724.3
02/08261262257261+0.77%16,10041億3923万+5.24%111.584.34
02/07256262256259+1.57%17,20041億751万+4.86%110.724.3
02/06256257252255+1.19%7,70040億4407万+3.66%109.014.24
02/05257258251252+0.4%20,50039億9650万+2.86%107.734.19
02/02251253249251-0.79%16,40039億8064万+2.87%107.34.17
02/01251266248253+0.8%161,00040億1235万+4.12%108.164.2
01/31257257246251-1.57%19,70039億8064万+3.29%107.34.17
01/30253259250255+2%14,60040億4407万+5.37%109.014.24
01/292502512472500%7,90039億6478万+3.73%106.884.15
01/26249252247250+0.4%8,90039億6478万+3.73%106.884.15
01/25247268244249+0.81%64,10039億4892万+3.32%106.454.14
01/242492492442470%6,10039億1720万+2.92%105.594.1
01/23244248244247+1.23%9,40039億1720万+2.92%105.594.1
01/22242250242244+0.83%30,30038億6962万+1.24%104.314.06
01/19239242239242+1.26%4,70038億3790万+0.41%103.464.02
01/18243243239239-1.65%8,30037億9033万-1.24%102.173.97
01/17246246242243-1.22%10,00038億5376万+0.41%103.884.04
01/16244246242246+0.82%16,80039億134万+1.23%105.174.09
01/15244244240244+0.41%5,50038億6962万+0.41%104.314.06
01/122432432392430%12,70038億5376万-0.41%103.884.04
01/11247247242243-0.82%11,20038億5376万-0.82%103.884.04
01/102452482432450%10,40038億8548万-0.41%104.744.07
01/09247247242245-0.81%12,70038億8548万-0.41%104.744.07
01/05248248242247+3.78%10,00039億1720万0%105.594.1
01/04236239236238+0.85%8,30037億7447万-4.03%101.753.96
2023
12/292352442352360%15,80037億4275万-5.22%100.893.83
12/28233241232236+2.61%21,10037億4275万-5.6%100.893.83
12/27233233226230+0.44%24,50036億4759万-8%98.333.73
12/26231233228229-0.87%199,80036億3174万-9.13%97.93.72
12/25235238227231-1.28%30,80036億6345万-8.7%98.753.75
12/22238238232234-1.68%20,50037億1103万-7.51%100.043.8
12/21242244235238-0.83%18,60037億7447万-6.3%101.753.86
12/20238245237240+0.84%40,90038億619万-5.51%102.63.89
12/19240242238238-1.24%15,40037億7447万-6.3%101.753.86
12/18250250241241-1.63%20,20038億2204万-5.49%103.033.91
12/15248248242245-0.81%9,20038億8548万-3.92%104.743.97
12/14251259247247-2.37%15,50039億1720万-3.14%105.594.01
12/13252253247253-0.78%28,60040億1235万-0.39%108.164.1
12/12255256254255+0.39%5,30040億4407万+0.39%109.014.14
12/11250254248254+0.79%10,90040億2821万+0.4%108.594.12
12/08252259248252-1.18%32,10039億9650万-0.4%107.734.09
12/07261261255255-1.54%22,70040億4407万+1.19%109.014.14
12/06261265258259-1.15%10,60041億751万+3.19%110.724.2
12/05265267262262-1.87%14,30041億5509万+4.8%112.014.25
12/04264267264267+1.14%14,20042億3438万+7.23%114.144.33
12/01265265263264-0.38%16,10041億8680万+6.45%112.864.28
11/30263265261265+0.76%10,00042億266万+7.29%113.294.3
11/29259265259263+1.15%31,70041億7095万+6.91%112.434.27
11/28263265258260-1.14%33,20041億2337万+6.12%111.154.22
11/27262264258263+0.77%18,90041億7095万+7.79%112.434.27
11/24260261256261+2.35%21,30041億3923万+6.97%111.584.23
11/22257261255255-1.92%23,10040億4407万+4.94%109.014.14
11/21258265250260+3.59%85,30041億2337万+7%111.154.22
11/20251251248251+1.62%7,60039億8064万+3.29%107.34.07
11/17249249243247+1.23%23,00039億1720万+1.65%105.594.01
11/16246251244244-0.81%23,70038億6962万+0.41%104.313.96
11/15246250241246-1.2%103,90039億134万+1.23%105.173.99
11/14265265249249-3.49%133,70039億4892万+2.05%106.454.04
11/13238296236258+9.79%987,40040億9165万+5.74%110.34.19
11/10233238230235-2.08%28,50037億2689万-3.69%100.463.81
11/09237240236240+0.84%19,90038億619万-1.64%102.63.89
11/08238240238238-0.42%12,50037億7447万-2.46%101.753.86
11/072402422392390%12,00037億9033万-2.45%102.173.88
11/06238241238239-1.65%20,30037億9033万-2.85%102.173.88
11/02237248237243+3.85%75,50038億5376万-1.62%103.883.94
11/012352352322340%8,10037億1103万-5.65%100.043.8
10/31230235228234+2.63%18,20037億1103万-6.02%100.043.8
10/30236236228228-3.39%29,10036億1588万-8.43%97.473.7

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
2020年
3月期
1,123
1/6
400
3/23
9,534,600
12/30
174億1222万62億204万+69.18%
4/16
-43.98%
3/23
2021年
3月期
1,638
9/2
507
4/1
1,735,100
8/19
253億9735万78億6108万+54.28%
8/24
-20.85%
11/25
2022年
3月期
751
4/28
221
3/9
440,700
5/14
117億5315万34億7868万+63.38%
4/6
-20.72%
5/14
2023年
3月期
454
4/6
208
12/21
8,168,000
6/7
71億4829万32億7880万+26.85%
6/7
-23.01%
5/16
最新296
2024/3/28
23,30048億858万+2.78%
288

年間値上がり率

2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-52%(0.48倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
25%(1.25倍)
過去安値
208円(2022/12/21)
42%(1.42倍)
296円(3/28)