4499 Speee

4499
2025/06/06
時価
235億円
PER 予
-倍
2020年以降
赤字-165.79倍
(2020-2024年)
PBR
2.9倍
2020年以降
1.75-15.83倍
(2020-2024年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2020年9月30日
502億263万
2021年9月30日
458億9291万
2022年9月30日
253億2931万
2023年9月29日
384億948万
2024年9月30日
267億4216万

2025/01/09~2025/06/06

株価&時価総額の推移

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
2025
06/062,1242,1822,0202,047+1.14%130,300235億2975万-2.43%-2.9
06/052,0422,0802,0242,024-2.08%37,100232億6537万-3.66%-2.87
06/042,0512,1072,0312,067+1.37%67,000237億5964万-1.94%-2.93
06/032,0002,0721,9802,039+1.44%68,900234億3779万-3.41%-2.89
06/022,0762,0762,0082,010-4.29%64,700231億444万-4.96%-2.85
05/302,0442,1462,0362,100+1.94%62,200241億3897万-0.9%-2.98
05/292,0752,1462,0352,060-0.05%78,800236億7918万-2.83%-2.92
05/282,1732,1942,0602,061-4.45%104,000236億9067万-2.97%-2.92
05/272,1312,1942,1312,157-0.32%47,100247億9417万+1.36%-3.06
05/262,1852,2252,1642,164-1.14%47,100248億7463万+1.74%-3.07
05/232,2252,2312,0702,189-3.78%182,600251億6200万+3.01%-3.1
05/222,0702,3142,0532,275+9.27%184,200261億5055万+7.36%-3.22
05/212,2232,2922,0422,082-5.49%137,600239億3206万-1.33%-2.95
05/202,3062,3402,1972,203-0.41%88,400253億2293万+4.41%-3.12
05/192,3632,4162,1632,212-4.37%172,400254億2638万+5.28%-3.13
05/162,0762,3352,0222,313+12.77%297,200265億8735万+10.78%-3.28
05/152,0002,0752,0002,051+0.64%35,900235億7573万-1.01%-2.91
05/142,0602,0601,9922,038-0.1%52,000234億2630万-0.88%-2.89
05/132,0552,0912,0162,040+0.29%42,400234億4929万-0.54%-2.89
05/122,0162,0572,0122,034+0.89%33,900233億8032万-0.68%-2.88
05/092,0142,1002,0112,016+0.15%67,700231億7341万-1.56%-2.86
05/082,0072,0482,0012,013-0.4%29,500231億3893万-2.61%-2.85
05/072,0752,1102,0162,021-2.6%65,700232億3088万-3.26%-2.86
05/022,1692,1692,0682,075-3.71%67,200238億5160万-1.8%-2.94
05/012,1282,1812,1072,155+1.27%39,700247億7118万+1.13%-3.05
04/302,1752,1752,0842,128-3.05%58,100244億6082万-0.98%-3.02
04/282,1882,2652,1512,195+2.05%75,900252億3097万+1.01%-3.11
04/252,1342,1942,1282,151+0.94%49,400247億2520万-1.74%-3.05
04/242,1372,1702,0802,131+0.61%91,400244億9531万-3.62%-3.02
04/232,1502,1702,1152,118+0.19%41,300243億4588万-4.98%-3
04/222,1892,1892,0672,114-2.13%60,500242億9990万-5.67%-3
04/212,1532,2042,0502,160-0.37%94,700248億2866万-4.17%-3.06
04/181,9802,1701,9572,168+2.41%198,200249億2061万-4.45%-3.07
04/172,1202,1352,0672,117-0.14%40,400243億3438万-7.23%-3
04/162,1002,1242,0532,120+3.26%55,500243億6887万-7.67%-3
04/152,0842,1002,0442,053+0.54%44,200235億9872万-11.24%-2.91
04/142,0822,1442,0422,042-1.69%77,900234億7227万-12.44%-2.89
04/111,9502,0771,8992,077+4.37%103,400238億7459万-11.32%-2.94
04/101,9902,0151,9191,990+6.42%153,100228億7455万-15.53%-2.82
04/091,9001,9151,7451,870-2.6%197,600214億9518万-21.63%-2.65
04/081,8501,9621,8501,920+16.36%130,400220億6992万-20.92%-2.72
04/071,6251,7511,6001,650-13.39%247,900189億6633万-33.12%-2.34
04/041,9121,9221,7901,905-3.3%360,400218億9749万-24.22%-2.7
04/031,9802,0541,8031,970-3.38%540,700226億4465万-22.75%-2.79
04/022,4512,6912,0002,039-18.44%1,125,900234億3779万-21.33%-2.89
04/012,5632,6002,4792,500-2.15%106,800287億3687万-4.91%-3.54
03/312,5762,6502,5462,555-2.7%149,400293億6908万-3.55%-3.62
03/282,7712,8442,6212,626+4.17%448,800301億8521万-1.32%-3.72
03/272,6002,6402,5022,521-3.41%132,600289億7826万-5.58%-3.57
03/262,7212,7482,5812,610-3.8%181,600300億129万-2.83%-3.7
03/252,6492,8402,6222,713+4.23%235,800311億8525万+0.18%-3.84
03/242,6752,8052,6032,603-3.31%206,900299億2083万-4.27%-3.69
03/212,5932,7662,5332,692+3.74%255,300309億4386万-1.57%-3.81
03/192,3922,6162,3922,595+7.05%155,500298億2887万-5.4%-3.68
03/182,4182,4582,3852,424-0.49%73,100278億6327万-12.3%-3.44
03/172,5202,5512,3672,436-3.33%186,600280億121万-12.47%-3.45
03/142,5152,5652,4912,520+1.08%62,500288億4165万-10.22%-3.56
03/132,4502,5252,4502,493+0.97%77,700285億3263万-11.94%-3.52
03/122,5272,5822,4502,469-3.18%162,100282億5795万-13.37%-3.48
03/112,4312,5942,4002,550+0.75%300,200291億8500万-10.99%-3.6
03/102,3932,6552,3832,531+10.86%891,300289億6754万-12.27%-3.57
03/072,3942,4312,2822,283-6.09%272,400261億2916万-21.79%-3.22
03/062,6602,7002,2812,431-11.12%1,003,100278億2303万-18.12%-3.43
03/052,9752,9852,7162,735-6.69%322,200313億234万-9.32%-3.86
03/042,8502,9972,7762,931+1.24%387,300335億4558万-4%-4.14
03/032,9502,9652,8512,895+2.66%79,000328億1800万-6.13%-4.05
02/282,7582,8412,6642,820+0.43%142,800319億6780万-9.53%-3.94
02/273,0003,0102,7402,808-6.71%180,100318億3176万-11.17%-3.92
02/262,9513,0202,8963,010+1.45%71,900341億2166万-5.85%-4.21
02/252,9313,0102,9222,967-1.43%70,900336億3420万-7.86%-4.15
02/212,8403,1002,8313,010+5.58%161,000341億2166万-7.36%-4.21
02/202,8352,9192,8172,851+0.39%69,200323億1922万-12.97%-3.98
02/192,9392,9562,8262,840-2.91%122,200321億9452万-14.89%-3.97
02/183,1003,1052,9112,925-7.73%185,900331億5809万-14.95%-4.09
02/172,9953,2452,9763,170+6.52%125,200359億3543万-9.94%-4.43
02/143,0003,0302,9552,976-1.13%50,600337億647万-17.79%-4.16
02/132,9263,1002,9153,010+3.86%133,700340億9156万-19.09%-4.2
02/123,0353,0652,7912,898-6.67%265,800328億2303万-23.94%-4.05
02/102,9303,1152,9193,105+6.66%106,400351億6754万-20.53%-4.34
02/073,0503,0502,9112,911-3.77%86,300329億7027万-27.08%-4.06
02/063,0803,1252,9983,025-3.66%90,100342億6145万-26.04%-4.22
02/052,9053,1402,8873,140+6.26%89,500355億6395万-24.77%-4.38
02/042,9383,0852,9142,955+4.12%139,400334億6862万-30.62%-4.13
02/032,7802,8842,7242,838-7.56%342,600321億4347万-34.71%-3.96
01/313,3553,4202,9803,070-9.17%518,200347億7112万-30.95%-4.29
01/303,3653,5003,3153,380-4.38%292,700382億8221万-25.3%-4.72
01/293,5503,6903,5303,535-1.53%94,100377億4001万-23.15%-4.65
01/283,6453,8453,5703,590-2.18%122,600383億2719万-23.24%-4.72
01/273,7153,7353,5303,670-0.81%129,100391億8128万-22.57%-4.83
01/243,7453,7503,6753,700-0.67%84,600395億157万-23.2%-4.87
01/233,9303,9503,6503,725-4.97%174,100397億6847万-23.95%-4.9
01/223,8304,1153,7803,920+5.95%403,200418億5031万-21.1%-5.16
01/213,6404,2253,6303,700+2.92%475,100395億157万-26.35%-4.87
01/203,6203,7553,4803,595-2.57%284,400383億8057万-29.26%-4.73
01/173,4003,8653,0603,690+0.27%1,150,200393億9480万-28.31%-4.86
01/164,1004,1803,6803,680-15.98%599,900392億8804万-29.07%-4.84
01/154,3804,3804,3804,380-18.59%9,100467億6131万-16.46%-5.76
01/144,9205,4604,9205,380+8.36%143,300574億3741万+2.11%-7.08
01/105,6005,7504,8454,965-12.12%244,800530億683万-5.41%-6.53
01/095,4705,6505,3505,650+3.1%52,000603億1996万+7.74%-7.44

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2020年
9月期
6,390
8/25
3,735
7/22
3,039,700
7/10
632億7314万364億3716万502億263万
9/30
2021年
9月期
5,810
10/13
2,466
3/4
723,100
3/29
575億3003万248億8070万458億9291万
9/30
2022年
9月期
6,710
11/26
2,323
9/28
171,000
11/26
677億5422万237億4524万253億2931万
9/30
2023年
9月期
4,425
9/15
1,251
3/24
2,170,400
6/2
463億1205万129億9332万384億948万
9/29
2024年
9月期
3,800
10/2
886
8/5
1,872,500
9/5
397億7080万94億5902万267億4216万
9/30
最新2,047
2025/6/6
130,300235億2975万