4492 ゼネテック

株価チャート

2024/01/11

2023/08/15～2024/01/11

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	PER	PBR
2024
01/11	537	540	508	530	-3.11%	61,400	61億8017万	+4.74%	27.44	3.02
01/10	556	562	530	547	-1.62%	44,600	63億7840万	+8.53%	28.32	3.12
01/09	556	565	537	556	+1.28%	39,700	64億8334万	+10.76%	28.79	3.17
01/05	571	581	549	549	-5.02%	48,600	64億172万	+10.24%	28.42	3.13
01/04	574	582	558	578	+5.86%	60,300	67億3988万	+16.53%	29.92	3.3
01/01	株式分割 1→3
2023
12/29	527	550	515	546	+5%	46,100	63億6674万	+10.98%	28.27	3.11
12/28	525	538	498	520	+2.9%	56,000	181億9069万	+6.34%	26.92	9.04
12/27	493	506	493	505	+2.64%	54,300	58億9254万	+3.55%	26.16	2.88
12/26	500	500	489	492	-1.47%	22,500	57億4095万	+1.1%	25.49	2.81
12/25	493	500	486	500	+2.25%	39,600	58億2646万	+2.81%	25.87	2.85
12/22	483	495	481	489	+0.34%	42,300	56億9819万	+0.96%	25.3	2.79
12/21	470	490	470	487	+1.74%	19,500	56億7876万	+0.83%	25.21	2.78
12/20	493	493	475	479	-1.31%	35,100	55億8158万	-0.69%	24.78	2.73
12/19	489	494	485	485	-0.14%	22,500	56億5543万	+1.04%	25.11	2.77
12/18	499	503	484	486	-1.49%	13,500	56億6321万	+1.82%	25.14	2.77
12/15	482	494	482	493	+1.44%	22,500	57億4872万	+4.23%	25.52	2.81
12/14	500	501	485	486	-1.62%	24,600	56億6710万	+3.62%	25.16	2.77
12/13	497	504	494	494	-0.54%	10,200	57億6038万	+6.47%	25.58	2.82
12/12	486	513	484	497	+1.71%	44,400	57億9148万	+8.44%	25.71	2.83
12/11	499	499	482	488	+1.95%	18,900	56億9430万	+7.8%	25.28	2.78
12/08	483	500	474	479	-2.24%	51,600	55億8547万	+7.16%	24.8	2.73
12/07	483	494	465	490	+1.24%	27,300	57億1374万	+10.86%	25.37	2.79
12/06	477	495	477	484	+0.83%	24,300	56億4377万	+11.26%	25.06	2.76
12/05	500	500	478	480	-3.94%	36,000	55億9713万	+11.89%	24.85	2.74
12/04	488	506	476	500	+2.25%	35,700	58億2646万	+18.12%	25.87	2.85
12/01	499	508	489	489	-1.61%	56,400	56億9819万	+17.19%	25.3	2.79
11/30	466	499	466	497	+6.13%	48,600	57億9148万	+21.14%	25.71	2.83
11/29	479	479	449	468	-2.57%	39,600	54億5720万	+15.84%	24.23	2.67
11/28	484	489	480	480	-0.55%	21,300	56億102万	+20.69%	24.87	2.74
11/27	498	500	480	483	-0.96%	41,100	56億3211万	+23.21%	25.01	2.75
11/24	483	503	483	488	+1.32%	87,600	56億8653万	+26.01%	25.25	2.78
11/22	476	481	468	481	+1.98%	21,300	56億1268万	+26.33%	24.92	2.74
11/21	479	484	472	472	+0.5%	37,500	55億385万	+25.53%	24.44	2.69
11/20	456	476	456	470	+3.6%	62,100	54億7664万	+26.59%	24.32	2.68
11/17	458	462	449	453	-3.2%	58,500	52億8618万	+23.86%	23.47	2.59
11/16	445	481	445	468	+2.86%	128,400	54億6109万	+29.02%	24.25	2.67
11/15	440	456	419	455	+3.48%	227,700	53億950万	+26.48%	23.57	2.6
11/14	410	440	398	440	+8.37%	208,800	51億3070万	+23.6%	22.78	2.51
11/13	391	424	391	406	+3.92%	129,300	47億3424万	+15.01%	21.02	2.32
11/10	376	393	373	391	-0.17%	89,700	45億5544万	+10.98%	20.23	2.23
11/09	350	411	347	391	+11.17%	275,100	45億6322万	+11.81%	20.26	2.23
11/08	354	358	349	352	-0.38%	16,800	41億456万	+0.86%	18.22	2.01
11/07	356	358	348	353	-1.3%	10,200	41億2011万	+0.95%	18.29	2.01
11/06	352	364	352	358	+2.38%	11,700	41億7453万	+1.99%	18.54	2.04
11/02	339	353	339	350	+3.05%	4,500	40億7735万	-0.66%	18.1	1.99
11/01	347	347	339	339	+0.3%	3,600	39億5686万	-4.14%	17.57	1.94
10/31	330	340	324	338	+2.22%	37,200	39億4520万	-4.69%	17.52	1.93
10/30	338	338	330	331	-0.6%	37,200	38億5969万	-7.02%	17.14	1.89
10/27	327	333	324	333	+2.15%	17,400	38億8301万	-6.72%	17.24	1.9
10/26	328	337	322	326	-0.91%	28,200	38億138万	-9.19%	16.88	1.86
10/25	341	341	328	329	-1.5%	14,400	38億3637万	-8.61%	17.03	1.88
10/24	331	336	312	334	+1.01%	63,900	38億9467万	-7.73%	17.29	1.9
10/23	327	344	327	331	-1%	37,500	38億5580万	-9.16%	17.12	1.89
10/20	337	341	321	334	-2.62%	78,000	38億9467万	-8.74%	17.29	1.9
10/19	352	353	340	343	-3.47%	35,100	39億9962万	-7.05%	17.76	1.96
10/18	356	362	347	355	+2.5%	24,600	41億4343万	-4.22%	18.4	2.03
10/17	340	352	340	347	+2.67%	24,000	40億4237万	-6.81%	17.95	1.98
10/16	346	350	337	338	-5.15%	127,800	39億3742万	-9.71%	17.48	1.93
10/13	369	369	356	356	-5.07%	50,700	41億5120万	-5.32%	18.43	2.03
10/12	385	386	368	375	-2.85%	81,000	43億7276万	-0.79%	19.42	2.14
10/11	377	389	377	386	+3.67%	48,300	45億103万	+1.85%	19.98	2.2
10/10	377	384	371	372	+1.73%	39,600	43億4166万	-1.76%	19.28	2.12
10/06	362	366	356	366	+1.2%	5,400	42億6781万	-3.68%	18.95	2.09
10/05	344	364	344	362	+5.34%	38,400	42億1728万	-5.07%	18.72	2.06
10/04	352	357	340	343	-5.16%	88,800	40億350万	-10.36%	17.78	1.96
10/03	377	390	353	362	-4.99%	51,600	42億2117万	-5.97%	18.74	2.06
10/02	390	402	381	381	-0.87%	56,700	44億4272万	-1.04%	19.73	2.17
09/29	378	410	371	384	-2.62%	366,900	44億8159万	-0.17%	19.88	2.23
09/28	378	458	369	395	+4.32%	921,900	46億208万	+2.51%	20.41	2.29
09/27	367	378	365	378	+2.53%	23,400	44億1163万	-1.48%	19.57	2.2
09/26	377	378	366	369	-2.04%	32,400	43億279万	-3.91%	19.08	2.15
09/25	364	382	362	377	+4.92%	30,600	43億9219万	-1.91%	19.48	2.19
09/22	359	366	345	359	-0.55%	19,200	41億8619万	-6.27%	18.57	2.09
09/21	365	367	360	361	-2.08%	20,700	42億951万	-5.74%	18.67	2.1
09/20	367	369	359	369	+0.36%	24,900	42億9891万	-3.74%	19.07	2.14
09/19	378	390	365	367	-3.84%	69,900	42億8336万	-4.09%	19	2.14
09/15	390	390	377	382	-2.3%	76,800	44億5438万	-0.26%	19.76	2.22
09/14	404	404	381	391	-3.14%	72,600	45億5933万	+1.82%	20.22	2.27
09/13	400	419	400	404	-0.74%	75,300	47億703万	+4.58%	20.88	2.35
09/12	380	452	380	407	+6.92%	367,800	47億4201万	+5.08%	21.03	2.36
09/11	383	384	380	380	-1.21%	7,800	44億3495万	-1.98%	19.67	2.21
09/08	386	387	380	385	-0.69%	15,300	44億8936万	-1.28%	19.91	2.24
09/07	394	394	386	388	-2.43%	30,300	45億2046万	-1.11%	20.05	2.25
09/06	396	405	391	397	-1.65%	16,500	46億3318万	+0.85%	20.55	2.31
09/05	400	414	400	404	+2.54%	47,100	47億1092万	+2.02%	20.89	2.35
09/04	403	438	388	394	-1.25%	171,000	45億9431万	-1.01%	20.38	2.29
09/01	395	403	388	399	+0.93%	33,900	46億5261万	0%	20.64	2.32
08/31	403	407	394	395	-2.15%	57,000	46億986万	-1.41%	20.45	2.3
08/30	396	407	386	404	+4.12%	64,200	47億1092万	+0.5%	20.89	2.35
08/29	375	395	374	388	+3.56%	50,700	45億2435万	-3.72%	20.07	2.26
08/28	378	378	372	375	+0.54%	21,600	43億6887万	-7.49%	19.38	2.18
08/25	374	378	366	373	-1.67%	21,000	43億4555万	-8.21%	19.27	2.17
08/24	378	382	369	379	+0.18%	38,400	44億1940万	-7.33%	19.6	2.2
08/23	374	379	364	378	+1.07%	28,500	44億1163万	-7.95%	19.57	2.2
08/22	365	374	363	374	+2.65%	24,000	43億6498万	-9.36%	19.36	2.18
08/21	353	374	350	365	+3.6%	46,800	42億5226万	-12.13%	18.86	2.12
08/18	354	358	344	352	-3.3%	42,900	41億456万	-15.59%	18.21	2.05
08/17	359	364	344	364	-0.09%	48,600	42億4449万	-13.13%	18.83	2.12
08/16	355	371	347	364	+0.09%	155,100	42億4838万	-13.67%	18.84	2.12
08/15	372	383	362	364	-2.67%	147,300	42億4449万	-14.55%	18.83	2.12

4492 ゼネテック

株価チャート

2023/08/15～2024/01/11

株価推移

開示資料

決算

株式

チャート