4712 KeyHolder

4712
2025/04/28
時価
143億円
PER 予
10.92倍
2010年以降
赤字-132.04倍
(2010-2024年)
PBR
0.65倍
2010年以降
0.47-3.62倍
(2010-2024年)
配当 予
1.33%
ROE 予
5.93%
ROA 予
2.4%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
747
始値
746
高値
754
安値
743
終値 +0.94%
754
出来高 +229.09%
18,100

乖離率

株価(5日)
移動平均値
+1.48%
743
株価(25日)
移動平均値
+3.86%
726
出来高(5日)
移動平均値
+51.59%
11,940

2024/11/28~2025/04/28

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
2025
04/28746754743754+0.94%18,100143億142万+3.86%10.920.65
04/25745747738747+1.22%5,500141億6865万+2.89%10.810.64
04/247397467387380%10,300139億9794万+1.79%10.680.63
04/23736742736738+0.27%7,400139億9794万+1.79%10.680.63
04/22735745735736+0.14%18,400139億6001万+1.52%10.650.63
04/21738746735735-0.27%24,100139億4104万+1.38%10.640.63
04/18732737732737+0.55%12,100139億7898万+1.8%10.670.63
04/17729733725733+0.55%6,400139億311万+1.24%10.610.63
04/167297297217290%7,800138億2724万+0.69%10.550.63
04/15731733726729+0.69%9,500138億2724万+0.83%10.550.63
04/14714728714724+2.4%17,800137億3240万+0.14%10.480.62
04/11698714698707+0.14%9,500134億995万-2.21%10.230.61
04/10716717700706+2.02%36,900133億9099万-2.49%10.220.61
04/09690697674692-0.43%26,900131億2544万-4.42%10.020.59
04/08686700673695+7.59%31,800131億8234万-4.14%10.060.6
04/07670679634646-7.71%119,400122億5294万-11.02%9.350.55
04/04719720700700-4.11%59,200132億7718万-3.85%10.130.6
04/03723730720730-0.27%30,700138億4620万+0.14%10.570.63
04/02743743732732-0.81%9,600138億8414万+0.41%10.60.63
04/01744744738738-0.14%12,600139億9794万+1.37%10.680.63
03/31748755736739-1.34%36,500140億1691万+1.51%10.70.63
03/28744754741749+0.67%9,400142億659万+2.88%10.840.64
03/27745754721744-0.4%38,800141億1175万+2.34%10.770.64
03/26740747740747+1.36%20,100141億6865万+2.75%10.810.64
03/257407407357370%11,000139億7898万+1.38%10.670.63
03/24739740735737-0.27%16,000139億7898万+1.38%10.670.63
03/21737741733739+0.54%10,700140億1691万+1.51%10.70.63
03/19726738726735+1.24%7,800139億4104万+0.82%10.640.63
03/18730733720726-0.14%19,200137億7033万-0.41%10.510.62
03/17728731726727+0.14%14,100137億8930万-0.55%10.520.62
03/14731732725726-0.68%5,400137億7033万-0.68%10.510.62
03/13730732725731+0.69%5,900138億6517万-0.27%10.580.63
03/12724740724726+0.69%8,100137億7033万-0.95%10.510.62
03/11729732715721-1.23%7,900136億7550万-1.77%10.440.62
03/10719752719730+1.96%19,900138億4620万-0.68%10.570.63
03/07722729715716-1.38%12,800135億8066万-2.72%10.370.61
03/06713727713726+1.68%12,900137億7033万-1.63%10.510.62
03/05710719710714+0.28%17,500135億4273万-3.25%10.340.61
03/04713715708712-0.28%16,400135億479万-3.65%10.310.61
03/03710716710714+0.42%12,200135億4273万-3.38%10.340.61
02/28720721711711-1.25%17,200134億8582万-3.92%10.290.61
02/27717724715720+0.28%21,100136億5653万-2.7%10.420.62
02/26723729718718-0.97%45,500136億1860万-3.1%10.390.62
02/25728735725725-0.28%28,000137億5137万-2.16%10.50.62
02/21733734727727-0.95%9,500137億8930万-1.89%10.520.62
02/20738740730734-0.54%6,400139億2207万-0.94%10.630.63
02/197427457347380%17,000139億9794万-0.4%10.680.63
02/18755755735738-1.34%53,000139億9794万-0.27%10.680.63
02/17747757747748+0.13%23,100141億8762万+1.08%10.830.64
02/14767767746747-1.58%59,600141億6865万+1.08%10.810.64
02/13752767747759+1.07%33,100143億9626万+2.71%10.990.65
02/12755755744751+0.27%21,100142億4452万+1.76%10.870.64
02/10754754749749-0.79%8,200142億659万+1.49%10.840.64
02/07750755741755+0.67%10,100143億2039万+2.58%10.930.65
02/06755758746750-0.53%13,100142億2555万+2.18%10.860.64
02/05754754745754+2.03%15,800143億142万+3.01%10.920.65
02/04752755739739-1.47%12,200140億1691万+1.23%10.70.63
02/03754755749750-0.79%10,900142億2555万+3.02%10.860.64
01/31755756745756+0.13%11,300143億3936万+4.13%10.940.65
01/30755760744755+0.4%15,900143億2039万+4.28%10.930.65
01/29739754739752+1.9%41,800142億6349万+4.16%10.890.65
01/28730738727738+1.1%11,600139億9794万+2.36%10.680.63
01/27727735727730+0.41%13,500138億4620万+1.53%10.570.63
01/24727731725727+0.83%9,000137億8930万+1.11%10.520.62
01/23726726719721-1.23%12,200136億7550万+0.42%10.440.62
01/22722733722730+1.11%9,500138億4620万+1.67%10.570.63
01/21728731722722-0.96%8,300136億9447万+0.7%10.450.62
01/20720731720729+0.83%13,000138億2724万+1.67%10.550.63
01/17728729716723-0.82%23,500137億1343万+0.84%10.470.62
01/16727745727729+0.28%17,000138億2724万+1.67%10.550.63
01/15733733726727-0.55%26,800137億8930万+1.39%10.520.62
01/14730735728731+0.14%17,100138億6517万+1.95%10.580.63
01/107307337297300%6,000138億4620万+1.81%10.570.63
01/09736736729730-0.95%12,900138億4620万+1.96%10.570.63
01/08733740731737+0.55%10,100139億7898万+2.93%10.670.63
01/07745745725733-2.01%20,600139億311万+2.37%10.610.63
01/06715770714748+5.5%65,200141億8762万+4.47%10.830.64
2024
12/30707723706709+0.57%61,100134億4789万-0.84%5.340.61
12/27683706683705+1.88%64,500133億7202万-1.54%5.310.6
12/26695698692692-0.72%84,700131億2544万-3.49%5.210.59
12/25700701694697-0.43%62,800132億2028万-3.06%5.240.6
12/24702704698700-0.28%58,700132億7718万-2.78%5.270.6
12/23705708701702-0.85%60,800133億1512万-2.77%5.280.6
12/20709709703708+0.14%32,900134億2892万-2.07%5.330.61
12/19708710706707-0.14%32,100134億995万-2.35%5.320.61
12/18711720707708+0.28%38,900134億2892万-2.34%5.330.61
12/17713713706706-1.12%38,400133億9099万-2.75%5.310.61
12/16719720713714-0.56%32,500135億4273万-1.79%5.370.61
12/13712720711718+0.98%23,100136億1860万-1.51%5.40.62
12/12716718711711-0.56%38,600134億8582万-2.74%5.350.61
12/11722722715715-0.83%41,800135億6169万-2.32%5.380.61
12/107217257217210%17,900136億7550万-1.77%5.430.62
12/09723725721721-0.28%22,300136億7550万-1.9%5.430.62
12/06728728722723-0.28%23,300137億1343万-1.77%5.440.62
12/05728729725725-0.28%15,200137億5137万-1.63%5.460.62
12/04730730725727-0.41%13,000137億8930万-1.49%5.470.62
12/03725730724730+0.69%16,500138億4620万-1.08%5.490.63
12/02730737725725-0.41%22,800137億5137万-1.76%5.460.62
11/29728735724728+0.14%9,100138億827万-1.36%5.480.62
11/28727733722727+0.14%15,200137億8930万-1.49%5.470.62

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
1,510
302
2/18
960
192
7/30
1,146,200
5,731,000
8/3
--+34.65%
8/3
-16.48%
5/18
2009年
3月期
1,460
292
4/7
690
138
8/20
251,200
1,256,000
8/20
--+10.76%
1/5
-30.01%
8/19
2010年
3月期
1,250
250
7/28

250
7/27
765
153
11/19

153
11/18

他2件
110,600
553,000
7/10
--+19.46%
5/14
-16.45%
11/12
2011年
3月期
945
189
4/15
400
40
3/15
90,300
903,000
1/26
103億5319万43億8230万+15.56%
12/15
-37.67%
3/15
2012年
3月期
1,190
119
3/27

119
3/22
490
49
4/22
1,039,200
10,392,000
3/8
130億3735万53億6832万+36.65%
9/8
-9.74%
11/28
2013年
3月期
1,570
157
4/16
640
64
9/27

64
9/26
1,021,100
10,211,000
4/12
172億54万70億1168万+70.92%
4/26
-29.07%
5/21
2014年
3月期
2,850
285
8/5
780
78
4/3

78
4/2
1,708,100
17,081,000
4/26
312億2391万85億4549万+44.57%
7/22
-24.91%
2/4
2015年
3月期
1,890
189
9/29
1,230
123
5/20
373,100
3,731,000
9/29
263億1996万171億2886万+17.09%
9/26
-13.88%
5/12
2016年
3月期
1,480
148
3/10
630
63
2/12
6,502,800
65,028,000
3/10
206億1034万87億7332万+78.29%
3/10
-28.14%
8/25
2017年
3月期
1,670
167
2/24
930
93
4/6
6,924,890
69,248,900
8/29
232億5626万129億5109万+29.17%
8/29
-19.05%
4/6
2018年
3月期
1,580
158
3/9
1,070
107
2/14
2,775,190
27,751,900
2/27
220億293万149億72万+16.3%
3/8
-20.19%
2/14
2019年
3月期
1,940
194
6/25
790
79
8/26
13,965,270
139,652,700
6/21
270億1626万121億8636万+38.64%
6/19
-23.04%
5/15
2020年
12月期
2,240
224
6/23
460
46
3/13
11,690,530
116,905,300
5/18
371億2975万70億9586万+71.04%
5/15
-30.79%
3/13
2021年
12月期
1,148
5/10
577
12/22
2,194,400
6/22
199億3204万100億1811万+11.78%
5/10
-14.68%
6/24
2022年
12月期
937
10/24
454
3/9
1,883,300
7/20
177億7246万86億893万+24.31%
4/6
-16.06%
3/9
2023年
12月期
1,215
6/12
690
1/17
791,800
2/15
230億4540万130億8751万+19.55%
3/3
-17.87%
8/14
2024年
12月期
997
5/8
618
8/5
881,800
2/21
189億1050万117億2185万+11.14%
2/28
-18.28%
8/5
最新754
2025/4/28
18,100143億142万+3.86%
726

年間値上がり率

1999/12/30 vs 1998/12/30
-37%(0.63倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
77%(1.77倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
-14%(0.86倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
162%(2.62倍)
2014/12/30 vs 2013/12/30
-34%(0.66倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
65%(1.65倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-31%(0.69倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/12/30 vs 2023/12/29
-13%(0.87倍)
2025/04/28 vs 2024/12/30
6%(1.06倍)
過去安値
400円(2011/03/15)
89%(1.89倍)
754円(4/28)