4680 ラウンドワン

4680
2024/09/18
時価
2964億円
PER 予
16.34倍
2010年以降
赤字-158.81倍
(2010-2024年)
PBR
3.71倍
2010年以降
0.32-3.65倍
(2010-2024年)
配当 予
1.55%
ROE 予
22.72%
ROA 予
8.55%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,001
始値
1,014
高値
1,044
安値
1,014
終値 +2.8%
1,029
出来高 +23.81%
3,151,200

乖離率

株価(5日)
移動平均値
+3.63%
993
株価(25日)
移動平均値
+15.88%
888
出来高(5日)
移動平均値
+7.38%
2,934,580

2024/04/24~2024/09/18

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
2024
09/181,0141,0441,0141,029+2.8%3,151,2002964億2551万+15.88%16.343.71
09/179931,0039771,001+1.01%2,545,2002883億5951万+14.14%15.93.61
09/139991,006981991+0.2%2,472,9002854億7879万+14.43%15.743.58
09/12969993956989+3.45%2,490,4002849億265万+15.67%15.713.57
09/119871,009943956-2.75%4,013,2002753億9629万+13%15.183.45
09/10954989949983+3.47%4,134,5002831億7422万+17.3%15.613.55
09/09916955910950+2.04%5,745,9002736億6786万+15.15%15.093.43
09/06903933888931+5.8%5,555,0002681億9451万+13.68%14.793.36
09/05866898866880+1.15%2,006,2002535億286万+7.84%13.983.18
09/04844882841870-0.23%1,954,3002506億2215万+6.49%13.823.14
09/03876876861872+0.81%1,064,4002511億9829万+6.73%13.853.15
09/02893894856865-2.26%2,155,1002491億8179万+5.62%13.743.12
08/30911911879885-2.53%2,449,2002549億4322万+7.93%14.053.19
08/29885911883908+1.57%2,795,2002615億6886万+10.87%14.423.28
08/28900909885894-0.89%1,995,7002575億3586万+9.29%14.23.23
08/27900911892902-0.22%1,742,5002598億4044万+10.27%14.323.25
08/26880904857904+3.91%2,805,8002604億1658万+10.78%14.363.26
08/23852882850870+3.08%3,363,5002506億2215万+6.88%13.823.14
08/22810849809844+5.11%3,384,1002431億3229万+3.69%13.43.05
08/21791803786803+0.37%828,9002312億6427万-1.47%12.752.9
08/20806808784800-0.37%2,555,0002304億27万-1.96%12.72.89
08/19784803780803+2.95%2,400,2002312億6427万-1.83%12.752.9
08/16780795775780+3.45%2,874,1002246億4026万-4.65%12.392.81
08/15738754731754+2.17%2,942,7002171億5225万-8.16%11.972.72
08/14747751729738-1.2%1,874,2002125億4425万-10.33%11.722.66
08/13733761733747+2.47%2,209,2002151億3625万-9.56%11.862.7
08/09738747718729+0.83%2,327,8002099億5224万-11.96%11.582.63
08/08733757714723-4.74%4,818,0002082億2424万-13.21%11.482.61
08/07722775722759+0.93%4,814,5002185億9225万-9.64%12.052.74
08/06709752705752+13.6%4,572,3002165億7625万-11.01%11.942.71
08/05703730642662-16.41%6,241,3001906億5622万-22.03%10.512.39
08/02823832792792-8.44%3,155,1002280億9627万-7.48%12.582.86
08/01900900855865-3.89%1,842,9002491億2029万+0.93%13.743.12
07/31871900860900+1.93%1,691,3002592億30万+5.14%14.293.25
07/30900900880883-2.43%1,409,6002543億430万+3.64%14.023.19
07/29907909890905+1.23%1,420,9002606億4030万+6.72%14.373.27
07/26858902858894+3.83%2,106,9002574億7230万+5.92%14.23.23
07/25860880858861-2.49%2,430,1002479億6829万+2.5%13.673.11
07/24919935882883-0.9%4,990,2002543億430万+5.37%14.023.19
07/23881903875891+2.89%3,029,4002566億830万+6.71%14.153.22
07/22866885866866+0.93%2,504,2002493億5893万+4.21%13.753.12
07/19862869846858+0.59%1,642,6002470億5538万+3.62%13.633.1
07/18858867851853-1.95%1,731,9002456億1567万+3.39%13.553.08
07/17834870834870+4.57%2,565,7002505億1070万+5.71%13.823.14
07/16847849830832-1.19%1,811,0002395億6886万+1.46%13.213
07/12822848822842+2.43%2,441,9002424億4829万+3.06%13.373.04
07/11835842818822-1.2%1,832,6002366億8942万+1.11%13.052.97
07/10815835808832+2.84%2,276,1002395億6886万+2.72%13.213
07/09821830805809-0.98%2,689,8002329億4616万+0.25%12.852.92
07/08812827811817+2%2,836,1002352億4971万+1.36%12.972.95
07/05849852799801-6.53%6,747,5002306億4261万-0.12%12.722.89
07/04892909855857-3.49%4,789,6002467億6744万+7.39%13.613.09
07/03879894875888+0.57%2,186,5002556億9368万+12.41%14.13.2
07/02870900869883+2.91%3,651,1002542億5397万+13.06%14.023.19
07/01832864832858+3.87%3,093,4002470億5538万+11%13.633.1
06/28832839819826-1.2%1,904,2002378億4120万+7.69%13.122.98
06/27830840823836+1.58%2,710,7002407億2063万+9.57%13.283.02
06/26815836808823+1.73%3,346,5002369億7737万+8.58%13.072.97
06/25822836797809+2.15%3,981,2002329億4616万+7.29%12.852.92
06/247908037857920%1,700,8002280億5112万+5.46%12.582.86
06/21807817789792-1.25%2,752,1002279億5941万+5.88%12.582.86
06/20805811796802-0.5%1,165,7002308億3768万+7.65%12.742.89
06/19805818797806+1%2,551,7002319億8899万+8.63%12.82.91
06/18803812794798+0.63%1,476,1002296億8637万+7.98%12.672.88
06/17819820782793-1.49%1,883,1002282億4724万+7.74%12.592.86
06/14782809780805+2.16%2,020,9002317億117万+9.82%12.782.9
06/13780792774788+0.77%1,584,7002268億810万+8.24%12.512.84
06/12801816780782-1.64%2,823,5002250億8113万+7.71%12.422.82
06/11804827795795+2.71%5,489,7002288億2289万+9.96%12.632.87
06/10759775757774+3.48%1,715,1002227億7851万+7.65%12.292.79
06/077487557397480%2,265,7002152億9500万+4.62%11.882.7
06/06750755736748-0.93%1,942,3002152億9500万+4.91%11.882.7
06/05757772751755-1.31%1,745,5002173億979万+6.19%11.992.72
06/04739765738765+5.66%3,895,1002201億8806万+7.9%12.152.76
06/03706724703724+3.87%2,000,2002083億8714万+2.55%11.52.61
05/31675700671697+4.81%2,715,8002006億1579万-1.27%11.072.51
05/30655676652665-0.15%1,139,2001914億531万-5.81%10.562.4
05/29675677662666-2.63%2,107,6001916億9314万-5.93%10.582.4
05/28709709684684-3.53%2,570,6001968億7403万-3.53%10.862.47
05/27726727702709-1.25%1,635,4002040億6972万-0.28%11.262.56
05/24712728711718-0.14%1,035,5002066億6017万+1.13%11.42.59
05/23718724715719+0.56%1,013,8002069億4800万+1.41%11.422.59
05/22725726715715-1.38%953,9002057億9669万+0.85%11.352.58
05/217297347257250%998,2002086億4060万+2.26%11.512.61
05/20728735725725+0.28%714,3002086億4060万+2.26%11.512.61
05/17720728719723+0.28%1,090,8002080億6504万+1.97%11.482.61
05/16723730719721-0.28%1,129,7002074億8948万+1.69%11.452.6
05/15726729722723-0.82%1,382,7002080億6504万+1.97%11.482.61
05/14726739722729+1.39%1,921,9002097億9172万+2.82%11.582.63
05/13700722697719+3.6%2,990,0002069億1392万+1.41%11.422.59
05/10725728686694-4.14%4,364,0001997億1941万-2.25%11.022.5
05/09730739687724+3.28%8,715,7002083億5282万+1.54%11.52.61
05/08702706693701-0.14%2,131,5002017億3387万-1.96%11.132.53
05/07680707679702+2.18%2,001,8002020億2165万-2.36%11.152.53
05/02695695684687-0.58%1,069,8001977億495万-4.85%10.912.48
05/01700704690691-0.86%1,568,5001988億5607万-4.82%10.972.49
04/307007006906970%1,689,6002005億8275万-4.52%11.072.51
04/26683700680697+0.14%1,356,1002005億8275万-5.04%11.072.51
04/25705707695696-2.11%969,6002002億9497万-5.69%11.052.51
04/24712719711711+0.57%1,111,2002046億1168万-4.31%11.292.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
983
295,000
7/12
290
86,900
3/17
15,321,300
51,071
7/9
--+23.66%
7/11
-38.63%
2/13
2009年
3月期
520
156,000
5/23
130
39,100
10/28
10,739,100
3,579,700
1/16
--+56.28%
1/6
-37.89%
10/27
2010年
3月期
334
1,001
6/22
167
500
11/27
8,920,200
2,973,400
4/17
--+25.02%
5/12
-20.18%
11/24
2011年
3月期
271
813
5/14
88
265
10/5
80,971,800
26,990,600
11/19
645億9521万210億5502万+40.59%
11/19
-34.45%
3/16
2012年
3月期
248
743
7/4
130
389
4/4
173,403,000
57,801,000
7/4
590億3351万309億718万+26.09%
6/30
-18.72%
11/24
2013年
3月期
238
715
3/28
117
350
9/6
9,461,100
3,153,700
2/12
568億883万278億851万+22.13%
4/25
-19.24%
5/18
2014年
3月期
342
1,027
1/16
171
513
11/8

513
11/1
59,200,500
19,733,500
11/13
980億3014万407億5934万+33.58%
11/18
-20.92%
6/6
2015年
3月期
298
895
4/2
194
582
8/8
11,583,000
3,861,000
5/12
854億3035万555億5359万+12.74%
9/8
-22.97%
5/12
2016年
3月期
249
748
3/2
156
467
10/2
25,696,500
8,565,500
2/22
713億9877万445億7651万+20.97%
2/25
-13.89%
8/25
2017年
3月期
301
903
3/30

904
3/28
205
617
4/8

616
4/7

他2件
11,239,200
3,746,400
6/10
861億9398万588億9444万+14.63%
5/12
-11.67%
8/5
2018年
3月期
724
2,171
2/2
295
885
4/6

885
4/5
13,707,900
4,569,300
5/10
2072億2827万844億7582万+18.2%
9/28
-18.1%
2/14
2019年
3月期
702
2,107
5/16
337
1,010
1/4
8,504,100
2,834,700
5/9
2011億1928万964億744万+21.94%
5/16
-17%
8/21
2020年
3月期
583
1,750
8/30
173
518
3/19
12,538,200
4,179,400
11/12
1670億4259万494億4460万+28.74%
4/30
-33.75%
3/19
2021年
3月期
438
1,315
3/19
173
520
4/6
17,212,500
5,737,500
4/1
1255億2058万496億3551万+28.84%
5/11
-15.3%
7/31
2022年
3月期
551
1,654
6/4
340
1,020
4/22
13,002,000
4,334,000
7/15
1578億7911万973億6197万+21.67%
9/8
-18.77%
7/20
2023年
3月期
720
2,159
9/13
417
1,252
5/11
24,199,500
8,066,500
8/8
2060億8543万1195億704万+29.69%
8/9
-12.4%
7/15
2024年
3月期
857
3/19
491
10/4
17,923,700
5/10
2463億5042万1410億9309万+17.34%
5/10
-15.3%
10/4
最新1,029
2024/9/18
3,151,2002964億2551万+15.88%
888