- 4649
- 2021/06/14
- 時価
- 60億円
- PER
- 16.74倍
- 2010年以降
- 1.92-57.58倍
（2010-2021年） - PBR
- 0.67倍
- 2010年以降
- 0.35-0.67倍
（2010-2021年） - 配当 予
- 0.88%
- ROE
- 4.12%
- ROA
- 2.3%
- 資料
- Link
- CSV,JSON
大成（4649）の時価総額の推移
- 2010年3月29日
- 32億32万
- 2011年3月30日
- 28億9962万
- 2012年3月30日
- 31億5199万
- 2013年3月29日
- 30億9830万
- 2014年3月31日
- 37億7670万
- 2015年3月31日
- 39億2777万
- 2016年3月25日
- 37億5152万
- 2017年3月31日
- 39億3281万
- 2018年3月29日
- 41億397万
- 2019年3月29日
- 40億326万
- 2020年3月27日
- 36億9530万
- 2021年3月31日
- 57億5886万
2021/01/05～2021/06/14
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 06/14 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 700 | 60億9994万 | 0% | 16.74 | 0.67 |
| 06/11 | 1,132 | 1,136 | 1,132 | 1,136 | 0% | 800 | 60億9994万 | 0% | 16.74 | 0.67 |
| 06/10 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 100 | 60億9994万 | 0% | 16.74 | 0.67 |
| 06/09 | 1,138 | 1,138 | 1,138 | 1,138 | +0.35% | 100 | 61億1068万 | +0.18% | 16.77 | 0.67 |
| 06/08 | 1,134 | 1,134 | 1,134 | 1,134 | -0.09% | 500 | 60億8920万 | -0.18% | 16.71 | 0.67 |
| 06/04 | 1,135 | 1,136 | 1,135 | 1,135 | -0.09% | 1,000 | 60億9457万 | -0.09% | 16.72 | 0.67 |
| 06/03 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 500 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/31 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 400 | 61億531万 | +0.09% | 16.75 | 0.67 |
| 05/28 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,000 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/26 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 500 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/24 | 1,137 | 1,137 | 1,137 | 1,137 | +0.09% | 200 | 61億531万 | +0.09% | 16.75 | 0.67 |
| 05/21 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 700 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/20 | 1,136 | 1,136 | 1,132 | 1,136 | 0% | 1,900 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/19 | 1,136 | 1,136 | 1,132 | 1,136 | 0% | 1,800 | 60億9994万 | 0% | 16.74 | 0.67 |
| 05/18 | 1,136 | 1,136 | 1,132 | 1,136 | +0.44% | 1,600 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/17 | 1,130 | 1,136 | 1,127 | 1,131 | -0.44% | 6,300 | 60億7309万 | -0.35% | 16.66 | 0.67 |
| 05/14 | 1,136 | 1,136 | 1,128 | 1,136 | 0% | 2,900 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/13 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 900 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/11 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 500 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/10 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 300 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/07 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 05/06 | 1,136 | 1,136 | 1,115 | 1,136 | 0% | 1,700 | 60億9994万 | +0.09% | 16.74 | 0.67 |
| 04/30 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 900 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/28 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 300 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/27 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 1,500 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/26 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 200 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/23 | 1,138 | 1,138 | 1,138 | 1,138 | +0.18% | 100 | 61億1068万 | +0.35% | 16.77 | 0.67 |
| 04/22 | 1,135 | 1,136 | 1,135 | 1,136 | -0.09% | 700 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/21 | 1,137 | 1,137 | 1,137 | 1,137 | +0.09% | 200 | 61億531万 | +0.26% | 16.75 | 0.67 |
| 04/19 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,400 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/16 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 500 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/15 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 1,100 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/13 | 1,136 | 1,136 | 1,136 | 1,136 | +0.09% | 800 | 60億9994万 | +0.18% | 16.74 | 0.67 |
| 04/12 | 1,134 | 1,135 | 1,134 | 1,135 | +0.09% | 700 | 60億9457万 | +0.09% | 16.72 | 0.67 |
| 04/09 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 100 | 60億8920万 | 0% | 16.71 | 0.67 |
| 04/08 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 1,000 | 60億8920万 | 0% | 16.71 | 0.67 |
| 04/07 | 1,134 | 1,134 | 1,134 | 1,134 | +0.09% | 1,400 | 60億8920万 | 0% | 16.71 | 0.67 |
| 04/06 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 1,500 | 60億8383万 | -0.18% | 16.69 | 0.67 |
| 04/05 | 1,133 | 1,134 | 1,133 | 1,133 | 0% | 2,600 | 60億8383万 | -0.18% | 16.69 | 0.67 |
| 04/02 | 1,133 | 1,133 | 1,133 | 1,133 | -0.09% | 200 | 60億8383万 | -0.18% | 16.69 | 0.67 |
| 04/01 | 1,134 | 1,134 | 1,134 | 1,134 | +0.09% | 400 | 60億8920万 | -0.09% | 16.71 | 0.67 |
| 03/31 | 1,133 | 1,134 | 1,133 | 1,133 | +0.09% | 1,700 | 60億8383万 | -0.18% | 16.69 | 0.67 |
| 03/30 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 200 | 60億7846万 | -0.26% | 16.68 | 0.67 |
| 03/29 | 1,132 | 1,132 | 1,132 | 1,132 | +0.09% | 1,100 | 60億7846万 | -0.35% | 16.68 | 0.67 |
| 03/26 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 600 | 60億7309万 | -0.44% | 16.66 | 0.67 |
| 03/25 | 1,131 | 1,134 | 1,131 | 1,131 | +0.35% | 1,800 | 60億7309万 | -0.44% | 16.66 | 0.67 |
| 03/24 | 1,128 | 1,128 | 1,127 | 1,127 | -0.18% | 2,200 | 60億5161万 | -0.79% | 16.6 | 0.66 |
| 03/23 | 1,132 | 1,132 | 1,125 | 1,129 | -0.62% | 4,100 | 60億6235万 | -0.7% | 16.63 | 0.66 |
| 03/22 | 1,136 | 1,136 | 1,131 | 1,136 | -0.09% | 6,900 | 60億9994万 | -0.09% | 16.74 | 0.67 |
| 03/19 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 25,500 | 61億531万 | 0% | 16.75 | 0.67 |
| 03/18 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 8,200 | 61億531万 | +0.18% | 16.75 | 0.67 |
| 03/17 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 20,100 | 61億531万 | +0.89% | 16.75 | 0.67 |
| 03/16 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 4,300 | 61億531万 | +2.25% | 16.75 | 0.67 |
| 03/15 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 12,500 | 61億531万 | +3.55% | 16.75 | 0.67 |
| 03/12 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 42,400 | 61億531万 | +4.99% | 16.75 | 0.67 |
| 03/11 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 11,400 | 61億531万 | +6.36% | 16.75 | 0.67 |
| 03/10 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 11,100 | 61億531万 | +7.87% | 16.75 | 0.67 |
| 03/09 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 2,900 | 61億531万 | +9.43% | 16.75 | 0.67 |
| 03/08 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 6,400 | 61億531万 | +10.93% | 16.75 | 0.67 |
| 03/05 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 7,700 | 61億531万 | +12.57% | 16.75 | 0.67 |
| 03/04 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 7,700 | 61億531万 | +14.16% | 16.75 | 0.67 |
| 03/03 | 1,136 | 1,137 | 1,136 | 1,136 | -0.09% | 33,900 | 60億9994万 | +15.68% | 16.74 | 0.67 |
| 03/02 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 24,100 | 61億531万 | +17.46% | 16.75 | 0.67 |
| 03/01 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 12,400 | 61億531万 | +19.18% | 16.75 | 0.67 |
| 02/26 | 1,137 | 1,137 | 1,136 | 1,136 | -0.18% | 27,300 | 60億9994万 | +20.85% | 16.74 | 0.67 |
| 02/25 | 1,137 | 1,138 | 1,137 | 1,138 | +0.09% | 21,600 | 61億1068万 | +23.03% | 16.77 | 0.67 |
| 02/24 | 1,137 | 1,137 | 1,136 | 1,137 | 0% | 14,900 | 61億531万 | +24.67% | 16.75 | 0.67 |
| 02/22 | 1,137 | 1,137 | 1,136 | 1,137 | 0% | 65,500 | 61億531万 | +26.76% | 16.75 | 0.67 |
| 02/19 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 32,700 | 61億531万 | +28.77% | 16.75 | 0.67 |
| 02/18 | 1,138 | 1,138 | 1,137 | 1,137 | -0.09% | 40,300 | 61億531万 | +30.84% | 16.75 | 0.67 |
| 02/17 | 1,140 | 1,140 | 1,138 | 1,138 | 0% | 64,500 | 61億1068万 | +33.26% | 16.77 | 0.67 |
| 02/16 | 1,138 | 1,139 | 1,137 | 1,138 | +0.09% | 60,100 | 61億1068万 | +35.48% | 16.77 | 0.67 |
| 02/15 | 1,138 | 1,138 | 1,137 | 1,137 | -0.09% | 80,700 | 61億531万 | +37.65% | 16.75 | 0.67 |
| 02/12 | 1,139 | 1,139 | 1,136 | 1,138 | +5.18% | 259,300 | 61億1068万 | +40.15% | 16.77 | 0.67 |
| 02/10 | 1,082 | 1,082 | 1,082 | 1,082 | +16.09% | 15,300 | 58億998万 | +35.76% | 15.94 | 0.64 |
| 02/09 | 932 | 932 | 932 | 932 | +19.18% | 8,000 | 50億453万 | +18.58% | 13.73 | 0.55 |
| 02/08 | 768 | 783 | 768 | 782 | +1.82% | 1,800 | 41億9908万 | +0.26% | 11.52 | 0.46 |
| 02/05 | 768 | 768 | 768 | 768 | -0.26% | 3,100 | 41億2390万 | -1.54% | 11.31 | 0.45 |
| 02/04 | 770 | 770 | 770 | 770 | -0.52% | 200 | 41億3464万 | -1.28% | 11.34 | 0.45 |
| 02/03 | 773 | 774 | 768 | 774 | 0% | 2,100 | 41億5612万 | -0.77% | 11.4 | 0.46 |
| 02/02 | 773 | 774 | 773 | 774 | +0.13% | 300 | 41億5612万 | -0.77% | 11.4 | 0.46 |
| 02/01 | 773 | 773 | 773 | 773 | 0% | 300 | 41億5075万 | -1.02% | 11.39 | 0.46 |
| 01/29 | 780 | 780 | 773 | 773 | +0.13% | 1,200 | 41億5075万 | -1.02% | 11.39 | 0.46 |
| 01/28 | 775 | 775 | 772 | 772 | -0.52% | 700 | 41億4538万 | -1.15% | 11.37 | 0.45 |
| 01/27 | 780 | 780 | 776 | 776 | -0.51% | 1,600 | 41億6686万 | -0.64% | 11.43 | 0.46 |
| 01/26 | 795 | 795 | 780 | 780 | -1.89% | 2,100 | 41億8834万 | -0.26% | 11.49 | 0.46 |
| 01/25 | 780 | 796 | 780 | 795 | +1.92% | 1,700 | 42億6888万 | +1.79% | 11.71 | 0.47 |
| 01/22 | 782 | 782 | 780 | 780 | -0.64% | 500 | 41億8834万 | -0.13% | 11.49 | 0.46 |
| 01/21 | 782 | 785 | 781 | 785 | +0.51% | 900 | 42億1519万 | +0.64% | 11.57 | 0.46 |
| 01/20 | 800 | 800 | 780 | 781 | -1.88% | 8,400 | 41億9371万 | +0.13% | 11.51 | 0.46 |
| 01/19 | 775 | 820 | 775 | 796 | +2.05% | 10,000 | 42億7425万 | +2.18% | 11.73 | 0.47 |
| 01/18 | 780 | 780 | 780 | 780 | +0.65% | 100 | 41億8834万 | +0.26% | 11.49 | 0.46 |
| 01/15 | 800 | 800 | 771 | 775 | -0.39% | 4,300 | 41億6149万 | -0.26% | 11.42 | 0.46 |
| 01/14 | 780 | 780 | 778 | 778 | -0.26% | 300 | 41億7760万 | +0.26% | 11.46 | 0.46 |
| 01/13 | 785 | 791 | 780 | 780 | -0.13% | 900 | 41億8834万 | +0.65% | 11.49 | 0.46 |
| 01/12 | 782 | 782 | 781 | 781 | -1.14% | 200 | 41億9371万 | +1.03% | 11.51 | 0.46 |
| 01/08 | 785 | 790 | 785 | 790 | +0.64% | 600 | 42億4204万 | +2.33% | 11.64 | 0.47 |
| 01/07 | 785 | 785 | 785 | 785 | +1.29% | 600 | 42億1519万 | +2.08% | 11.57 | 0.46 |
| 01/06 | 776 | 777 | 775 | 775 | -1.27% | 500 | 41億6149万 | +1.04% | 11.42 | 0.46 |
| 01/05 | 785 | 785 | 780 | 785 | 0% | 1,400 | 42億1519万 | +2.61% | 11.57 | 0.46 |
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 | |
| 2010年 3月期 | 650 12/22 | 475 5/18 | 5,000 7/13 | - | - | 32億32万 3/29 |
| 2011年 3月期 | 720 7/22 | 512 10/28 | 6,500 7/12 4/22 | 38億6616万 | 27億4927万 | 28億9962万 3/30 |
| 2012年 3月期 | 668 3/23 | 470 11/24 | 12,400 7/11 | 35億8694万 | 25億2374万 | 31億5199万 3/30 |
| 2013年 3月期 | 670 12/25 | 510 10/24 | 6,500 7/12 | 35億9767万 | 27億3853万 | 30億9830万 3/29 |
| 2014年 3月期 | 799 1/28 | 578 4/2 | 11,500 9/9 | 42億9036万 | 31億366万 | 37億7670万 3/31 |
| 2015年 3月期 | 869 9/19 | 736 5/8 5/7 | 9,300 3/2 | 46億6624万 | 39億5207万 | 39億2777万 3/31 |
| 2016年 3月期 | 805 6/1 | 701 11/2 | 8,100 7/8 | 43億2258万 | 37億6413万 | 37億5152万 3/25 |
| 2017年 3月期 | 800 3/3 3/2 他5件 | 700 5/6 | 8,600 9/30 | 42億9573万 | 37億5876万 | 39億3281万 3/31 |
| 2018年 3月期 | 982 12/8 | 777 4/12 | 21,900 12/8 | 52億7301万 | 41億7223万 | 41億397万 3/29 |
| 2019年 3月期 | 850 3/26 | 745 12/25 | 8,800 9/25 | 45億6422万 | 40億40万 | 40億326万 3/29 |
| 2020年 3月期 | 818 7/22 | 652 3/13 | 11,900 12/30 | 43億9239万 | 35億102万 | 36億9530万 3/27 |
| 2021年 3月期 | 1,140 2/17 | 698 4/7 | 259,300 2/12 | 61億2142万 | 37億4803万 | 57億5886万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
