4499 Speee

4499
2021/09/17
時価
480億円
PER 予
85.58倍
2020年以降
83-142倍
(2020-2020年)
PBR
10.63倍
2020年以降
9.25-15.83倍
(2020-2020年)
配当 予
0%
ROE 予
12.43%
ROA 予
7.58%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/16)
4,580
始値
4,650
高値
4,850
安値
4,640
終値 +3.82%
4,755
出来高 -54.62%
42,700

乖離率

株価(5日)
移動平均値
-0.38%
4,773
株価(25日)
移動平均値
+4.3%
4,559
出来高(5日)
移動平均値
-34.99%
65,680

2021/04/22~2021/09/17

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
2021
09/174,6504,8504,6404,755+3.82%42,700480億933万+4.3%85.5810.63
09/164,8304,8904,4404,580-4.48%94,100462億4242万+1.28%82.4310.24
09/154,8555,0104,7854,795-2.64%50,900484億1319万+6.77%86.310.72
09/144,8105,1004,7854,925+2.39%92,100497億2575万+10.35%88.6411.01
09/134,7354,8954,6404,810+0.1%48,600485億6464万+8.9%86.5710.76
09/104,6004,8204,5654,805+4.8%79,900485億1416万+9.98%86.4810.75
09/094,4354,6054,4354,585+1.89%40,400462億9291万+6.06%82.5210.25
09/084,3604,5204,3204,500+3.69%57,700454億3470万+4.97%80.9910.06
09/074,4604,5604,2804,340-2.25%70,400438億1924万+1.9%78.119.71
09/064,5704,6704,3204,440-3.48%94,100448億2890万+4.77%79.919.93
09/034,6104,6904,4504,600-1.29%84,900464億4436万+9.08%82.7910.29
09/024,8704,8704,6404,660-3.32%61,900470億5015万+11.11%83.8710.42
09/014,8004,8954,6554,820+1.15%45,400486億6561万+15.67%86.7510.78
08/314,8755,1504,7404,765-0.1%86,900481億1029万+14.99%85.7610.66
08/304,5604,8754,5354,770+6.71%78,400481億6078万+15.78%85.8510.67
08/274,6554,6654,4304,470-4.39%46,300451億3180万+9.18%80.4510
08/264,5954,7104,4904,675+3.54%47,300472億160万+14.47%84.1410.46
08/254,6904,7254,4104,515-2.27%66,800455億8614万+10.99%81.2610.1
08/244,7004,8354,5604,620-0.86%54,100466億4629万+13.65%83.1510.33
08/234,4604,7454,4004,660+4.95%77,200470億4619万+15%83.8710.42
08/204,3004,5604,3004,440+4.59%100,900448億2513万+9.77%79.919.93
08/194,1854,5254,0754,245+2.78%115,700428億5645万+5.18%76.49.49
08/183,8454,1803,7054,130+5.49%47,000416億9544万+2.15%74.339.24
08/174,1704,2003,8653,915-6%71,800395億2486万-3.52%70.468.76
08/163,7004,2703,6204,165+8.89%100,400420億4879万+2.18%74.969.31
08/133,8253,9503,5753,825+0.66%106,500386億1624万-6.52%68.848.55
08/123,9954,0003,7403,800-7.32%84,300383億6385万-7.74%68.398.5
08/113,8504,4703,7304,100+8.75%148,300413億9257万-1.18%73.799.17
08/103,6603,8203,6103,770+4.14%29,600380億6097万-9.7%67.858.43
08/063,6253,7003,5603,620-0.69%23,400365億4661万-13.97%65.158.1
08/053,6203,7453,6003,645-0.82%22,100367億9900万-14.19%65.68.15
08/043,8003,8053,6203,675-3.8%27,200371億188万-14.52%66.148.22
08/033,8253,9103,7653,820+0.66%15,300385億6576万-12.2%68.758.54
08/023,9003,9053,7003,795-3.56%37,400383億1337万-13.61%68.38.49
07/304,0254,0253,8603,935-1.87%29,800397億2677万-11.33%70.828.8
07/294,0504,1404,0104,010+0.38%16,100404億8395万-10.35%72.178.97
07/284,2654,2653,9253,995-5.56%41,100403億3252万-11.14%71.98.93
07/274,1604,3004,1004,230+1.2%11,100427億502万-6.29%76.139.46
07/264,1854,2654,1454,180+1.58%14,400422億23万-7.75%75.239.35
07/214,3204,3304,0404,115-2.6%30,600415億4401万-9.32%74.069.2
07/204,2054,3204,2004,225-1.17%17,300426億5454万-7.2%76.049.45
07/194,3404,3404,2054,275-3.72%24,400431億5933万-6.35%76.949.56
07/164,3504,4854,3104,440+3.26%29,900448億2513万-2.97%79.919.93
07/154,4054,4054,2454,300-3.91%36,800434億1172万-5.76%77.399.62
07/144,2054,4954,2054,475+6.42%38,200451億7848万-1.86%80.5410.01
07/134,4104,5254,1804,205-5.19%58,600424億5262万-7.54%75.689.4
07/124,5604,5704,4104,435-1.44%21,800447億7465万-2.55%79.829.92
07/094,3104,5004,2654,500+3.09%29,700454億3087万-1.06%80.9910.06
07/084,6104,6104,3204,365-4.28%51,400440億6794万-3.75%78.569.76
07/074,5104,6954,4604,560+1.11%32,800460億3662万+0.88%82.0710.2
07/064,4804,6004,4454,510-0.88%32,600455億3183万+0.49%81.1710.09
07/054,7504,8104,5004,550-4.11%58,700459億3566万+2.09%81.8910.18
07/024,5204,7904,5204,745+3.38%52,200479億433万+7.06%85.410.61
07/014,6104,7154,4254,590-0.97%100,200463億3949万+4.41%82.6110.27
06/304,9104,9104,5804,635-5.6%70,600467億9380万+6.16%83.4210.36
06/295,0005,0004,8254,910-1.5%42,200495億7013万+13.34%88.3710.98
06/284,9005,0004,7854,985+2.36%42,000503億2731万+16.39%89.7211.15
06/254,9505,0404,8454,870-0.81%59,800491億6630万+15.1%87.6510.89
06/244,8755,1104,7804,910+2.19%112,500495億7013万+17.35%88.3710.98
06/234,7004,9454,6904,805+4.46%65,500485億1007万+16.2%86.4810.75
06/224,6404,7954,5104,600+3.84%65,300464億4045万+12.72%82.7910.29
06/214,5304,6204,4054,430-5.14%83,600447億2395万+9.65%79.739.91
06/184,5154,8954,5154,670+7.48%214,600471億4691万+17.04%84.0510.44
06/174,4754,4804,3354,345-3.44%39,200438億6581万+10.67%78.29.72
06/164,4904,5854,3904,500-0.33%41,400454億3065万+16.25%80.9910.06
06/154,5504,6754,4654,515-0.66%68,800455億8208万+18.41%81.2610.1
06/144,1404,6204,0754,545+10.58%112,700458億8495万+20.88%81.810.16
06/114,2504,3104,0504,110-3.18%49,800414億9332万+10.72%73.979.19
06/104,1004,2704,0354,245+2.04%39,600428億5624万+15.35%76.49.49
06/094,3554,3754,0904,160-2.92%53,700419億9811万+14.19%74.879.3
06/084,3554,4504,2154,285-1.61%84,900432億6007万+18.57%77.129.58
06/074,2904,3854,1854,355+4.31%83,100439億6677万+21.41%78.389.74
06/044,0204,2204,0204,175+4.77%147,700421億4954万+17.21%75.149.34
06/033,8254,0503,7803,985+5.98%106,800402億3136万+12.57%71.728.91
06/023,7503,8253,7003,760+0.67%32,100379億5983万+6.7%67.678.41
06/013,9603,9803,7003,735-4.96%52,700377億743万+5.99%67.228.35
05/313,8503,9653,8353,930+2.08%30,700396億7610万+11.68%70.738.79
05/283,8553,9203,8153,850+0.26%49,500388億6844万+9.44%69.298.61
05/273,8103,8953,7403,840+1.72%59,200387億6748万+9.06%69.118.59
05/263,7053,7953,6253,775+1.89%45,000381億1126万+7.27%67.948.44
05/253,7053,8153,6753,705+1.09%65,600374億456万+5.38%66.688.29
05/243,7103,8153,6553,665-1.08%60,400370億74万+4.21%65.968.2
05/213,7653,8803,6853,705+0.27%95,900374億327万+5.5%66.688.28
05/203,4403,7503,3803,695+7.41%96,900373億231万+5.54%66.58.26
05/193,5053,6503,4103,440-3.64%79,900347億2800万-1.6%61.917.69
05/183,3103,7203,2403,570+12.26%164,700360億4039万+1.88%64.257.98
05/173,3003,4453,1803,180+3.58%120,400321億321万-9.19%57.237.11
05/142,9973,1252,9793,070+2.95%48,400309億9272万-12.68%55.256.86
05/133,0453,0852,9262,982-2.07%63,300301億433万-15.6%53.676.67
05/123,2103,2353,0003,045-4.69%121,800307億4034万-14.47%54.86.81
05/113,2803,2853,1553,195-4.34%60,100322億5464万-10.93%57.57.14
05/103,3303,4203,2753,340+0.45%45,200337億1846万-7.56%60.117.47
05/073,3103,3653,2453,325+0.45%45,700335億6703万-7.95%59.847.44
05/063,4353,4403,2253,310-3.64%91,700334億1560万-8.54%59.577.4
04/303,5903,6003,4003,435-4.72%84,900346億7752万-5.24%61.827.68
04/283,6853,7003,6003,605-3.35%35,100363億9373万-0.06%64.888.06
04/273,6503,7753,5653,730+2.47%54,800376億5565万+4.45%67.138.34
04/263,5803,6953,4353,640+1.68%57,400367億4707万+3%65.518.14
04/233,7403,7603,5203,580-4.79%102,500361億4135万+1.99%64.438.01
04/223,7453,8303,6953,760+4.16%98,300379億5851万+7.95%67.678.41

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2020年
9月期
6,390
8/25
3,735
7/22
3,039,700
7/10
+38.54%
8/26
-14.17%
10/30
最新4,755
2021/9/17
42,700+4.3%
4,559