4709 ID HD

4709
2024/05/29
時価
249億円
PER 予
13.22倍
2010年以降
赤字-38.85倍
(2010-2024年)
PBR
1.7倍
2010年以降
0.57-2.38倍
(2010-2024年)
配当 予
3.99%
ROE 予
12.89%
ROA 予
8.72%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
1,380
始値
1,375
高値
1,398
安値
1,362
終値 +1.3%
1,398
出来高 +11.5%
25,200

乖離率

株価(5日)
移動平均値
-0.5%
1,405
株価(25日)
移動平均値
-3.52%
1,449
出来高(5日)
移動平均値
+44.83%
17,400

2023/12/29~2024/05/30

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
05/301,3751,3981,3621,398+1.3%25,200252億5690万-3.52%13.41.73
05/291,4001,4001,3801,380-1.71%22,600249億3170万-4.89%13.221.7
05/281,4231,4261,4021,404-0.78%12,500253億6530万-3.37%13.451.73
05/271,4331,4351,4151,415-1.05%17,000255億6403万-2.75%13.561.75
05/241,4181,4311,4151,430+0.14%9,700258億3502万-1.79%13.71.77
05/231,4301,4441,4271,428-0.42%16,500257億9889万-1.99%13.681.76
05/221,4361,4511,4341,434-0.83%14,600259億729万-1.71%13.741.77
05/211,4611,4611,4461,446-0.21%7,400261億2409万-0.96%13.861.79
05/201,4491,4631,4381,4490%11,000261億7829万-0.82%13.881.79
05/171,4331,4491,4301,449+1.12%10,600261億7829万-0.89%13.881.79
05/161,4471,4531,4301,433-0.97%18,000258億8922万-2.05%13.731.77
05/151,4541,4551,4391,447-0.21%11,500261億4215万-1.09%13.871.79
05/141,4621,4661,4501,450-0.82%24,900261億9635万-0.82%13.891.79
05/131,4751,4751,4531,462-0.95%21,800264億1315万+0.07%14.011.81
05/101,5231,5231,4711,476-2.38%32,400266億6608万+1.03%14.141.82
05/091,5161,5211,5021,512+0.13%11,000273億1647万+3.49%14.491.87
05/081,5221,5331,5001,5100%23,300272億8034万+3.28%14.471.86
05/071,5001,5181,4901,510+1.48%25,500272億8034万+3.21%14.471.86
05/021,4711,5021,4701,488+1.5%30,000268億8288万+1.71%14.261.84
05/011,4651,4891,4561,466+0.34%19,300264億8542万0%14.051.81
04/301,4601,4901,4231,461+1.39%67,200263億9508万-0.48%141.8
04/261,4441,4441,4171,441-0.14%29,500260億3375万-1.97%13.811.78
04/251,4651,4651,4431,443-1.3%11,800260億6989万-2.1%13.831.78
04/241,4461,4701,4461,462+1.32%16,200264億1315万-1.08%14.011.81
04/231,4501,4541,4341,443-0.14%6,400260億6989万-2.57%13.831.78
04/221,4381,4551,4381,445+1.55%11,700261億602万-2.63%13.851.78
04/191,4601,4601,4011,423-2.53%28,400257億856万-4.3%13.641.76
04/181,4451,4641,4451,460+1.25%7,100263億7702万-2.14%13.991.8
04/171,4531,4571,4361,442-0.41%20,900260億5182万-3.42%13.821.78
04/161,4721,4801,4391,448-2.03%33,400261億6022万-3.27%13.881.79
04/151,4591,4791,4491,478+1.16%20,800267億221万-1.47%14.161.82
04/121,4951,4951,4611,461-0.27%15,800263億9508万-2.92%141.8
04/111,4651,4721,4581,465-0.41%8,700264億6735万-2.98%14.041.81
04/101,4791,4841,4711,471+0.27%12,800265億7575万-2.97%14.11.82
04/091,4481,4671,4481,467+1.66%12,900265億348万-3.55%14.061.81
04/081,4391,4431,4251,443+1.48%19,200260億6989万-5.5%13.831.78
04/051,4061,4321,4041,422-0.97%23,100256億9049万-7.3%13.631.76
04/041,4551,4681,4351,436-0.9%31,800259億4342万-6.99%13.761.77
04/031,4631,4691,4461,449-2.03%24,200261億7829万-6.82%13.881.79
04/021,5251,5341,4791,479-3.27%34,800267億2028万-5.43%14.171.83
04/011,5761,5811,5291,529-1.29%52,700276億2360万-2.8%14.651.89
03/291,5221,5491,5091,549+2.51%26,200279億8493万-1.9%14.621.91
03/281,5191,5261,5061,511-2.58%31,900272億9841万-4.55%14.261.87
03/271,5371,5601,5321,551+1.44%31,100280億2106万-2.33%14.631.91
03/261,5131,5391,5121,529+0.99%29,300276億2360万-3.96%14.431.89
03/251,5281,5301,5131,514-1.11%32,100273億5260万-5.08%14.291.87
03/221,5351,5381,5201,531-0.33%31,200276億5973万-4.31%14.451.89
03/211,5491,5641,5361,536-0.39%38,700277億5007万-4.3%14.491.9
03/191,5391,5441,5131,542+0.78%28,700278億5847万-4.28%14.551.9
03/181,5011,5301,4951,530+1.93%36,400276億4167万-5.38%14.441.89
03/151,5061,5491,4971,501-2.91%48,600271億1774万-7.52%14.161.85
03/141,5001,5991,4871,546+2.72%128,700279億3073万-5.15%14.591.91
03/131,5301,5311,5011,505-1.95%37,900271億9001万-8.01%14.21.86
03/121,5121,5401,5021,535+0.2%34,500277億3200万-6.52%14.481.9
03/111,5421,5501,5131,532-3.1%36,800276億7780万-6.87%14.461.89
03/081,5761,6051,5731,581-0.25%39,200285億6306万-4.18%14.921.95
03/071,6201,6201,5851,585-2.16%28,100286億3532万-4.17%14.961.96
03/061,6051,6271,5821,620+0.93%41,400292億6765万-2.35%15.292
03/051,6101,6161,5501,605-0.31%39,400289億9665万-3.49%15.141.98
03/041,6151,6201,5231,610-0.62%84,100290億8698万-3.48%15.191.99
03/011,6601,6711,6101,620-2.94%47,000292億6765万-3.17%15.292
02/291,6901,6901,6481,669-2.45%26,900301億5291万-0.54%15.752.06
02/281,6901,7371,6781,711+1.24%42,700309億1170万+1.78%16.142.11
02/271,7001,7191,6811,6900%20,300305億3230万+0.48%15.952.09
02/261,6711,7131,6701,690+0.9%43,300305億3230万+0.36%15.952.09
02/221,6621,6751,6461,675+1.45%32,000302億6130万-0.71%15.82.07
02/211,6451,6601,6401,651+0.36%13,300298億2771万-2.37%15.582.04
02/201,6451,6751,6451,645+0.3%15,700297億1931万-2.95%15.522.03
02/191,6301,6431,6241,640+1.05%7,100296億2898万-3.53%15.472.02
02/161,6451,6451,6201,623+0.31%22,400293億2185万-4.75%15.312
02/151,6801,6801,6151,618-2.88%24,400292億3152万-5.21%15.272
02/141,6851,6881,6561,666-1.3%22,400300億9871万-2.63%15.722.06
02/131,6931,6941,6751,688+0.24%25,300304億9617万-1.46%15.932.08
02/091,6761,7021,6761,684+0.48%23,800304億2390万-1.75%15.892.08
02/081,6901,6901,6531,676-1.12%28,400302億7937万-2.33%15.812.07
02/071,6751,7091,6631,695+1.13%18,900306億2263万-1.22%15.992.09
02/061,6651,6921,6421,676+1.39%27,200302億7937万-2.33%15.812.07
02/051,6601,6601,6331,653+1.41%21,200298億6384万-3.78%15.62.04
02/021,6491,6491,5951,630-1.15%35,900294億4831万-5.34%15.382.01
02/011,6531,6621,6111,649-2.14%46,700297億9158万-4.46%15.562.04
01/311,6951,7181,6711,685-0.65%62,700304億4197万-2.54%15.92.08
01/301,7291,7291,6931,696-2.08%33,100306億4070万-1.91%162.09
01/291,7451,7451,7271,732+0.46%15,800312億9109万+0.23%16.342.14
01/261,7451,7651,7211,724-1.49%35,200311億4656万-0.12%16.272.13
01/251,7251,7551,7151,750+1.16%35,800316億1629万+1.63%16.512.16
01/241,7431,7751,7111,730-0.86%36,500312億5496万+0.76%16.322.14
01/231,7501,7571,7171,745-0.23%25,400315億2596万+1.93%16.472.15
01/221,7451,7571,7421,749+0.58%12,200315億9822万+2.46%16.52.16
01/191,7711,7711,7371,739-1.47%14,400314億1756万+2.17%16.412.15
01/181,7701,7831,7611,765+0.28%16,900318億8728万+4.01%16.652.18
01/171,7561,7941,7561,760+0.63%38,400317億9695万+4.14%16.612.17
01/161,7801,7841,7471,749-2.13%28,000315億9822万+3.92%16.52.16
01/151,7301,7901,7301,787+3.29%36,500322億8475万+6.56%16.862.21
01/121,7071,7321,7051,730+1.35%25,700312億5496万+3.72%16.322.14
01/111,7061,7301,7061,707+0.06%27,600308億3943万+2.71%16.112.11
01/101,7151,7391,7061,706-0.29%26,800308億2136万+3.02%16.12.11
01/091,7301,7541,6901,711-1.1%35,900309億1170万+3.76%16.142.11
01/051,7201,7341,7101,730+0.64%28,500312億5496万+5.36%16.322.14
01/041,6711,7191,6531,719+2.02%28,000310億5623万+5.27%16.222.12
2023
12/291,6911,7031,6581,685-0.18%25,100304億4197万+3.76%15.882.49

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
359
807
4/5
227
510
1/23
58,050
25,800
5/17
--+16.38%
2/26
-15.27%
1/23
2009年
3月期
329
740
7/29

740
7/2

他2件
171
385
10/9
38,025
16,900
7/28
--+12.16%
7/1
-34.42%
10/9
2010年
3月期
333
750
7/28
200
451
2/26
59,175
26,300
5/18
--+25.78%
7/3
-13.41%
10/5
2011年
3月期
288
647
7/26
193
435
3/15
61,875
27,500
4/23
51億9510万34億9284万+12.76%
7/28
-17.17%
3/15
2012年
3月期
267
600
5/25
206
464
11/24
56,475
25,100
7/26
48億1772万37億2570万+7.14%
12/28
-6.62%
4/11
2013年
3月期
251
565
11/7
216
485
5/15
61,650
27,400
12/10

27,400
7/26
45億3668万38億9432万+7.59%
11/7
-4.29%
12/10
2014年
3月期
333
749
3/11
212
478
6/7
359,550
159,800
3/11
60億1412万38億3811万+10.91%
3/11
-5.64%
6/7
2015年
3月期
484
1,089
9/2
269
605
4/11
598,725
266,100
9/2
87億4416万48億5786万+19.04%
6/30
-9.9%
9/19
2016年
3月期
465
1,047
4/30
363
816
2/12
171,900
76,400
5/1
84億692万65億5210万+17.03%
5/6
-10.05%
8/25
2017年
3月期
840
1,260
1/26
351
790
4/12
724,275
321,900
10/31
151億7582万63億4333万+32.63%
11/4
-10.52%
4/12
2018年
3月期
1,091
1,636
3/29
698
1,047
4/17
458,700
305,800
10/23
197億447万126億1038万+20.38%
5/23
-12.65%
10/26
2019年
3月期
1,188
1,782
9/26

1,782
9/13
750
1,125
12/25
279,150
186,100
8/1
214億6294万135億4983万+17.28%
8/2
-17.3%
12/25
2020年
3月期
1,147
1,720
2/13
677
1,016
6/4
393,900
262,600
5/8
207億1619万122億3701万+11.66%
1/9
-22.22%
3/19
2021年
3月期
1,079
1,619
7/28
760
1,140
4/6
117,900
78,600
7/29
194億9972万137億3050万+10.66%
5/11
-9.94%
11/17
2022年
3月期
985
9/14
805
3/9
320,400
213,600
4/1
177億9545万145億4349万+5.45%
7/14
-8.86%
12/1
2023年
3月期
1,038
2/9
806
6/20
86,000
3/14
187億5297万145億6156万+12.23%
5/9
-3.72%
3/13
2024年
3月期
1,794
1/17
968
4/10
159,200
10/31
324億1121万174億8832万+11.55%
6/21
-7.98%
3/13
最新1,398
2024/5/30
25,200252億5690万-3.52%
1,449

年間値上がり率

1999/12/30 vs 1998/12/30
47%(1.47倍)
2000/12/29 vs 1999/12/30
-39%(0.61倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/29 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/29
10%(1.1倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
60%(1.6倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
82%(1.82倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
79%(1.79倍)
2024/05/30 vs 2023/12/29
-17%(0.83倍)
過去安値
137円(2002/11/20)
922%(10.22倍)
1,398円(5/30)