4499 Speee

時価

258億円

PER 予

129.28倍

2020年以降

赤字-142倍
（2020-2023年）

5.03倍

2020年以降

2.6-15.83倍
（2020-2023年）

0%

ROE 予

3.89%

ROA 予

1.99%

PER

2020年9月30日: 112.67倍
2021年9月30日: 54.65倍
2022年9月30日: 23.31倍
2023年9月29日: 赤字

2024/05/21～2024/10/11

株価＆PER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	PER	PBR
2024
10/11	2,436	2,499	2,415	2,423	-1.86%	24,000	258億6819万	+7.93%	129.28	5.03
10/10	2,450	2,514	2,416	2,469	+0.2%	62,300	263億5929万	+11.47%	131.73	5.12
10/09	2,582	2,583	2,368	2,464	-4.57%	184,400	263億591万	+12.77%	131.47	5.11
10/08	2,681	2,700	2,552	2,582	-4.37%	119,500	275億6569万	+19.98%	137.76	5.36
10/07	2,649	2,760	2,619	2,700	+4.33%	118,300	288億2547万	+27.84%	144.06	5.6
10/04	2,662	2,678	2,540	2,588	-1.22%	92,600	276億2974万	+25.27%	138.08	5.37
10/03	2,489	2,650	2,457	2,620	+5.65%	149,700	279億7138万	+29.51%	139.79	5.44
10/02	2,402	2,580	2,394	2,480	-0.16%	152,200	264億7672万	+25.32%	132.32	5.15
10/01	2,533	2,556	2,330	2,484	-0.88%	141,200	265億1943万	+28.17%	132.53	5.15
09/30	2,498	2,650	2,451	2,506	-1.65%	134,200	267億5430万	+32.31%	133.71	5.2
09/27	2,481	2,587	2,452	2,548	+1.15%	115,800	272億270万	+38.1%	135.95	5.29
09/26	2,241	2,670	2,211	2,519	+14.97%	457,400	268億9309万	+40.33%	134.4	5.23
09/25	2,156	2,202	2,105	2,191	+0.78%	97,000	233億9133万	+25.41%	116.9	4.55
09/24	2,285	2,290	2,081	2,174	-4.48%	227,400	232億984万	+27.06%	115.99	4.51
09/20	2,249	2,345	2,175	2,276	+3.5%	182,800	242億9880万	+35.8%	121.44	4.72
09/19	2,120	2,285	2,070	2,199	+6.23%	226,300	234億7674万	+34.33%	117.33	4.56
09/18	2,021	2,209	1,991	2,070	+4.49%	370,900	220億9952万	+29.38%	110.45	4.29
09/17	1,861	2,041	1,861	1,981	+4.76%	144,500	211億4935万	+26.5%	105.7	4.11
09/13	1,930	1,969	1,847	1,891	-3.03%	178,100	201億8850万	+23.43%	100.89	3.92
09/12	1,912	2,004	1,870	1,950	+5.92%	154,900	208億1839万	+29.83%	104.04	4.05
09/11	2,025	2,035	1,775	1,841	-7.25%	324,400	196億5470万	+25.41%	98.23	3.82
09/10	1,882	2,076	1,828	1,985	+7.01%	439,900	211億9205万	+38.33%	105.91	4.12
09/09	1,649	1,907	1,625	1,855	+9.83%	345,300	198億416万	+33.36%	98.97	3.85
09/06	1,681	1,788	1,640	1,689	+2.49%	392,800	180億3193万	+23.83%	90.12	3.5
09/05	1,813	2,048	1,609	1,648	-0.3%	1,872,500	175億9421万	+21.98%	87.93	3.42
09/04	1,672	1,693	1,565	1,653	-4.89%	95,300	176億4759万	+23.17%	88.2	3.43
09/03	1,697	1,738	1,666	1,738	+6.36%	80,200	185億5506万	+30.48%	92.73	3.61
09/02	1,650	1,680	1,611	1,634	+3.42%	67,900	174億4474万	+23.79%	87.18	3.39
08/30	1,533	1,599	1,527	1,580	+2.73%	41,300	168億6823万	+20.43%	84.3	3.28
08/29	1,522	1,612	1,506	1,538	+0.46%	66,100	164億1984万	+17.85%	82.06	3.19
08/28	1,487	1,570	1,487	1,531	+1.73%	44,900	163億4510万	+17.77%	81.69	3.18
08/27	1,444	1,515	1,431	1,505	+3.29%	21,300	160億6753万	+16.13%	80.3	3.12
08/26	1,384	1,490	1,384	1,457	+5.66%	67,400	155億5507万	+12.68%	77.74	3.02
08/23	1,355	1,403	1,348	1,379	+6.16%	45,800	147億2234万	+6.57%	73.58	2.86
08/22	1,295	1,328	1,290	1,299	+0.31%	22,800	138億6825万	-0.15%	69.31	2.69
08/21	1,301	1,332	1,280	1,295	-1.82%	20,200	138億2554万	-1.22%	69.1	2.69
08/20	1,291	1,340	1,291	1,319	+3.13%	24,700	140億8177万	-0.08%	70.38	2.74
08/19	1,302	1,346	1,277	1,279	-1.77%	40,700	136億5473万	-3.69%	68.24	2.65
08/16	1,302	1,325	1,284	1,302	+0.31%	21,400	139億28万	-2.4%	69.47	2.7
08/15	1,264	1,306	1,264	1,298	+0.31%	13,000	138億5757万	-3.13%	69.26	2.69
08/14	1,219	1,318	1,213	1,294	+6.33%	31,500	138億1487万	-3.86%	69.04	2.68
08/13	1,133	1,217	1,124	1,217	+8.37%	56,800	129億9281万	-10.05%	64.93	2.52
08/09	1,142	1,154	1,061	1,123	-2.26%	66,100	119億8926万	-17.55%	59.92	2.33
08/08	1,066	1,170	1,051	1,149	+4.84%	21,000	122億6683万	-16.5%	61.31	2.38
08/07	986	1,135	986	1,096	+7.87%	57,900	117億100万	-21.04%	58.48	2.27
08/06	931	1,036	921	1,016	+14.67%	166,300	108億4691万	-27.53%	54.21	2.11
08/05	1,126	1,176	886	886	-25.3%	223,900	94億5902万	-37.56%	47.27	1.84
08/02	1,310	1,310	1,185	1,186	-13.05%	93,700	126億6185万	-17.7%	63.28	2.46
08/01	1,395	1,424	1,364	1,364	-4.08%	17,500	145億6220万	-6%	72.78	2.83
07/31	1,385	1,430	1,382	1,422	+1.43%	21,100	151億8141万	-2.13%	75.87	2.95
07/30	1,424	1,424	1,370	1,402	-2.37%	33,900	149億6789万	-3.51%	74.8	2.91
07/29	1,421	1,446	1,403	1,436	+1.41%	27,500	153億3087万	-1.03%	76.62	2.98
07/26	1,387	1,433	1,383	1,416	+0.78%	39,400	151億1735万	-2.14%	75.55	2.94
07/25	1,384	1,415	1,362	1,405	-0.64%	39,200	149億9992万	-2.7%	74.96	2.91
07/24	1,430	1,460	1,412	1,414	-2.21%	8,800	150億9600万	-1.81%	75.44	2.93
07/23	1,428	1,457	1,412	1,446	+2.26%	7,600	154億3764万	+0.7%	77.15	3
07/22	1,486	1,506	1,391	1,414	-5.73%	59,400	150億9600万	-1.33%	75.44	2.93
07/19	1,529	1,551	1,500	1,500	-2.91%	19,400	160億1415万	+4.82%	80.03	3.11
07/18	1,521	1,568	1,516	1,545	0%	20,900	164億9457万	+7.97%	82.43	3.21
07/17	1,538	1,567	1,528	1,545	+1.31%	18,000	164億9457万	+7.89%	82.43	3.21
07/16	1,526	1,530	1,495	1,525	+0.39%	21,200	162億8105万	+6.87%	81.37	3.16
07/12	1,426	1,535	1,426	1,519	+5.49%	36,400	162億1699万	+6.67%	81.05	3.15
07/11	1,458	1,458	1,403	1,440	+0.07%	18,400	153億7358万	+1.12%	76.83	2.99
07/10	1,455	1,455	1,424	1,439	-0.76%	7,400	153億6290万	+0.98%	76.78	2.99
07/09	1,466	1,467	1,440	1,450	-1.09%	8,300	154億8034万	+1.75%	77.37	3.01
07/08	1,440	1,493	1,425	1,466	+1.73%	16,600	156億5116万	+2.66%	78.22	3.04
07/05	1,471	1,477	1,441	1,441	-2.17%	13,100	153億8426万	+0.91%	76.88	2.99
07/04	1,458	1,500	1,458	1,473	+1.24%	24,800	157億2589万	+2.65%	78.59	3.06
07/03	1,455	1,477	1,438	1,455	+0.76%	15,800	155億3372万	+1.82%	77.63	3.02
07/02	1,455	1,480	1,438	1,444	-0.48%	15,900	154億1628万	+1.48%	77.05	3
07/01	1,449	1,475	1,424	1,451	+1.47%	23,000	154億9102万	+2.04%	77.42	3.01
06/28	1,417	1,449	1,406	1,430	+0.28%	33,900	152億6682万	+0.7%	76.3	2.97
06/27	1,426	1,450	1,407	1,426	+0.35%	22,000	152億2411万	+0.42%	76.08	2.96
06/26	1,415	1,475	1,398	1,421	-0.28%	82,500	151億7073万	0%	75.82	2.95
06/25	1,369	1,449	1,369	1,425	+5.79%	58,000	152億1344万	0%	76.03	2.96
06/24	1,338	1,366	1,335	1,347	+0.82%	31,100	143億8070万	-5.74%	71.87	2.8
06/21	1,331	1,352	1,315	1,336	-0.07%	29,300	142億6326万	-7.03%	71.28	2.77
06/20	1,301	1,337	1,301	1,337	+2.61%	15,300	142億7394万	-7.47%	71.34	2.77
06/19	1,320	1,350	1,300	1,303	-1.51%	60,200	139億1095万	-10.26%	69.52	2.7
06/18	1,371	1,371	1,308	1,323	-3.5%	57,500	141億2448万	-9.45%	70.59	2.75
06/17	1,363	1,388	1,330	1,371	+0.66%	47,900	146億3693万	-6.86%	73.15	2.85
06/14	1,474	1,504	1,350	1,362	-9.86%	220,800	145億4084万	-7.66%	72.67	2.83
06/13	1,543	1,566	1,511	1,511	-2.52%	43,400	161億3158万	+1.96%	80.62	3.14
06/12	1,462	1,569	1,437	1,550	+8.09%	87,500	165億4795万	+4.38%	82.7	3.22
06/11	1,427	1,473	1,406	1,434	-0.42%	32,900	153億952万	-3.69%	76.51	2.98
06/10	1,510	1,510	1,398	1,440	-4.95%	77,800	153億7358万	-3.74%	76.83	2.99
06/07	1,465	1,528	1,450	1,515	+2.85%	47,100	161億7429万	+0.8%	80.83	3.14
06/06	1,452	1,496	1,429	1,473	+1.59%	57,100	157億2589万	-2.32%	78.59	3.06
06/05	1,501	1,638	1,423	1,450	-4.79%	235,100	154億8034万	-4.35%	77.37	3.01
06/04	1,443	1,542	1,420	1,523	+4.46%	257,600	162億5970万	0%	81.26	3.16
06/03	1,698	1,768	1,442	1,458	-9.89%	1,095,800	155億6575万	-4.52%	77.79	3.03
05/31	1,300	1,618	1,285	1,618	+22.76%	578,300	172億7392万	+5.48%	86.33	3.36
05/30	1,310	1,329	1,290	1,318	-0.08%	21,800	140億7109万	-14.02%	70.32	2.74
05/29	1,372	1,375	1,315	1,319	-5.79%	41,600	140億8177万	-14.63%	70.38	2.74
05/28	1,411	1,411	1,387	1,400	-0.36%	28,600	149億4654万	-9.97%	74.7	2.91
05/27	1,416	1,439	1,374	1,405	-1.4%	41,700	149億9992万	-10.22%	74.96	2.92
05/24	1,436	1,480	1,425	1,425	-2.33%	19,200	152億1344万	-9.35%	76.03	2.96
05/23	1,498	1,498	1,422	1,459	-3.7%	41,900	155億7642万	-7.6%	77.85	3.03
05/22	1,517	1,522	1,502	1,515	-0.98%	4,200	161億7429万	-4.54%	80.83	3.14
05/21	1,553	1,580	1,519	1,530	-1.23%	10,800	163億3443万	-3.89%	81.63	3.17

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2020年 9月期	6,390 8/25	3,735 7/22	3,039,700 7/10	142	83	15.83	9.25	632億7314万	364億3716万	112.67倍 9/30
2021年 9月期	5,810 10/13	2,466 3/4	723,100 3/29	69.87	29.65	12.1	5.14	575億3003万	248億8070万	54.65倍 9/30
2022年 9月期	6,710 11/26	2,323 9/28	171,000 11/26	63.12	21.85	11.55	4	677億5422万	237億4524万	23.31倍 9/30
2023年 9月期	4,425 9/15	1,251 3/24	2,170,400 6/2	赤字	赤字	9.19	2.6	463億1205万	129億9332万	赤字 9/29
最新	2,423 2024/10/11		24,000	129.28 予想		5.03 実績		258億6819万		-