4722 フューチャー

4722
2024/08/30
時価
1688億円
PER 予
15.85倍
2009年以降
6.71-30.36倍
(2009-2023年)
PBR
3.01倍
2009年以降
1.01-4.63倍
(2009-2023年)
配当 予
2.37%
ROE 予
18.99%
ROA 予
11.12%
資料
Link
CSV,JSON

株価チャート

株価

8/30

前日 (8/29)
1,774
始値
1,794
高値
1,798
安値
1,761
終値 -0.17%
1,771
出来高 -78.35%
132,600

乖離率

株価(5日)
移動平均値
-0.51%
1,780
株価(25日)
移動平均値
+5.67%
1,676
出来高(5日)
移動平均値
-50.37%
267,200

2024/04/08~2024/08/30

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
08/301,7941,7981,7611,771-0.17%132,6001688億2588万+5.67%15.853.01
08/291,7871,8021,7631,774-1.17%612,4001691億1187万+6.1%15.883.02
08/281,7961,8121,7851,795+0.11%142,6001711億1376万+7.61%16.073.05
08/271,7731,8021,7611,793+1.41%285,0001709億2310万+7.95%16.053.05
08/261,7381,7721,7381,768+0.4%163,4001685億3990万+7.02%15.833.01
08/231,7491,7771,7271,761+1.15%336,5001678億7260万+7.05%15.762.99
08/221,7201,7421,7101,741+1.75%149,9001659億6604万+6.29%15.592.96
08/211,7001,7171,6831,711-0.52%139,8001631億620万+4.97%15.322.91
08/201,6701,7271,6691,720+3.61%285,1001639億6416万+5.78%15.42.92
08/191,6471,6671,6431,660+0.06%183,8001582億4448万+2.47%14.862.82
08/161,6431,6661,6291,659+1.47%177,5001581億4915万+2.72%14.852.82
08/151,6291,6431,6051,635+0.74%153,8001558億6128万+1.55%14.642.78
08/141,6291,6361,6121,623-0.25%140,5001547億1734万+1%14.532.76
08/131,6271,6321,6061,6270%181,5001550億9865万+1.5%14.572.77
08/091,6191,6281,5941,627+2.46%201,3001550億9865万+1.75%14.572.77
08/081,5551,6011,5511,588+0.83%177,6001513億8086万-0.44%14.222.7
08/071,5751,6141,5571,575-1.62%268,2001501億4160万-1.13%14.12.68
08/061,5501,6101,5501,601+9.43%260,7001526億2012万+0.63%14.332.72
08/051,5451,5711,4401,463-8.9%312,0001394億6486万-7.87%13.12.49
08/021,6351,6421,5911,606-5.58%247,4001530億9676万+0.94%14.382.73
08/011,7091,7111,6811,701-0.76%228,3001621億5292万+7.12%15.232.89
07/311,6781,7201,6781,714+1.9%286,7001633億9219万+8.34%15.342.91
07/301,6641,7031,6451,682+0.54%917,1001603億4169万+6.86%15.062.86
07/291,6601,6731,6551,673+1.76%271,5001594億8374万+6.76%14.982.84
07/261,6421,6881,6341,644-0.84%303,0001567億1923万+5.38%14.722.79
07/251,6791,7201,6421,658-1.25%485,6001580億5382万+6.62%14.842.82
07/241,6411,7011,6191,679+4.29%705,5001600億5571万+8.46%15.032.85
07/231,5711,6131,5711,610+2.81%444,4001534億7808万+4.41%14.412.74
07/221,5931,6001,5601,566-1.69%237,6001492億8364万+1.89%14.022.66
07/191,5991,6121,5821,593+0.57%187,7001518億5750万+3.85%14.262.71
07/181,5631,6061,5581,584+1.34%262,4001509億9955万+3.53%14.182.69
07/171,5981,6021,5621,563-1.7%236,3001489億9766万+2.49%13.992.66
07/161,5781,5971,5731,590+0.89%138,5001515億7152万+4.47%14.232.7
07/121,5371,5851,5371,576+2.6%154,6001502億3692万+3.82%14.112.68
07/111,5591,5601,5361,536-0.39%111,8001464億2380万+1.39%13.752.61
07/101,5501,5551,5261,542-0.84%127,5001469億9577万+1.98%13.82.62
07/091,5381,5631,5351,555+1.63%153,0001482億3504万+2.91%13.922.64
07/081,5191,5301,5151,530+0.72%137,6001458億5184万+1.39%13.72.6
07/051,5201,5271,5121,519-0.39%116,8001448億323万+0.73%13.62.58
07/041,5401,5401,5171,525-0.52%107,5001453億7520万+1.13%13.652.59
07/031,5391,5491,5321,533-0.39%112,0001461億3782万+1.79%13.722.61
07/021,5201,5411,5181,539+0.72%112,7001467億979万+2.26%13.782.62
07/011,5391,5451,5191,5280%90,7001456億6118万+1.66%13.682.6
06/281,5491,5511,5281,528-0.52%145,9001456億6118万+1.8%13.682.6
06/271,5271,5381,5151,536-0.26%93,6001464億2380万+2.4%13.752.61
06/261,5361,5481,5271,540+1.05%130,9001468億512万+2.74%13.792.62
06/251,5101,5361,5031,524+1.06%182,2001452億7987万+1.67%13.642.59
06/241,5051,5231,5011,508+0.67%104,2001437億5462万+0.53%13.52.56
06/211,5081,5241,4911,498-0.53%160,8001428億134万-0.2%13.412.55
06/201,4951,5171,4951,506+0.33%113,2001435億6396万+0.2%13.482.56
06/191,5131,5181,4901,501-0.6%77,8001430億8732万-0.2%13.442.55
06/181,4871,5231,4871,510+0.87%100,4001439億4528万+0.27%13.522.57
06/171,4921,5001,4801,497+0.13%130,7001427億601万-0.73%13.42.54
06/141,4831,5001,4831,495+1.08%174,4001425億1536万-0.99%13.382.54
06/131,4631,4801,4511,479+1.09%168,0001409億9011万-2.18%13.242.51
06/121,4851,4951,4611,463-1.48%90,9001394億6486万-3.43%13.12.49
06/111,4931,4991,4851,485-0.67%75,9001415億6208万-2.3%13.292.52
06/101,4821,5031,4821,495-0.07%121,9001425億1536万-1.9%13.382.54
06/071,4791,4961,4771,496+1.15%68,9001426億1068万-2.03%13.392.54
06/061,5011,5131,4761,479-1.4%137,1001409億9011万-3.33%13.242.51
06/051,5181,5251,5001,500-0.99%99,0001429億9200万-2.28%13.432.55
06/041,5031,5181,4961,515+0.8%94,1001444億2192万-1.37%13.562.57
06/031,5191,5261,4961,503-0.66%105,9001432億7798万-2.28%13.462.55
05/311,4981,5141,4831,513+1.48%244,3001442億3126万-2.26%13.542.57
05/301,4691,4971,4671,491+0.34%116,6001421億3404万-4.18%13.352.53
05/291,4861,4961,4701,486-0.4%172,5001416億5740万-5.23%13.32.52
05/281,5001,5031,4911,492-0.13%83,6001422億2937万-5.45%13.362.54
05/271,4851,4941,4791,494+0.74%99,7001424億2003万-5.98%13.372.54
05/241,5081,5081,4811,483-2.24%188,6001413億7142万-7.31%13.282.52
05/231,5411,5411,5071,517-1.56%132,3001446億1257万-5.83%13.582.58
05/221,5481,5691,5391,541-0.96%126,8001469億44万-4.99%13.82.62
05/211,5371,5701,5371,556+1.43%149,6001483億3036万-4.66%13.932.64
05/201,5251,5451,5211,534-0.07%134,8001462億3315万-6.52%13.732.61
05/171,5331,5401,5201,535-0.13%107,5001463億2848万-6.97%13.742.61
05/161,5511,5561,5301,537-0.58%104,4001465億1913万-7.3%13.762.61
05/151,5611,5721,5461,546-0.96%126,9001473億7708万-7.15%13.842.63
05/141,5531,5651,5451,561+0.9%96,9001488億700万-6.53%13.972.65
05/131,5421,5491,5281,547+0.13%161,4001474億7241万-7.64%13.852.63
05/101,5741,5831,5421,545-1.15%187,7001472億8176万-8.09%13.832.63
05/091,5801,5841,5611,563-0.7%97,0001489億9766万-7.35%13.992.66
05/081,5931,6001,5731,574-0.94%126,7001500億4627万-7.03%14.092.67
05/071,5911,5961,5751,589+0.38%104,1001514億7619万-6.42%14.232.7
05/021,5821,6061,5721,583+1.21%183,7001509億422万-6.94%14.172.69
05/011,5801,5851,5621,564-2.01%165,5001490億9299万-8.22%142.66
04/301,5651,5961,5511,596+3.5%391,2001521億4348万-6.67%14.292.71
04/261,5381,5521,5231,542-1.66%381,0001469億9577万-10.04%13.82.62
04/251,6621,6851,5681,568-9.99%1,112,2001494億7430万-8.89%14.042.66
04/241,7391,7721,7211,742+1.28%260,3001660億6137万+0.87%15.592.96
04/231,7601,7801,7171,720-3.21%272,4001639億6416万-0.35%15.42.92
04/221,7781,8071,7601,777+1.6%217,5001693億9785万+3.01%15.913.02
04/191,7501,7601,7291,749-0.79%209,4001667億2867万+1.69%15.662.97
04/181,7521,7801,7431,763+0.11%128,7001680億6326万+2.68%15.783
04/171,7761,7761,7491,761-0.84%145,5001678億7260万+2.8%15.762.99
04/161,7571,7831,7271,776+0.11%175,6001693億252万+3.86%15.93.02
04/151,7851,8011,7701,774-1.93%182,0001691億1187万+3.93%15.883.01
04/121,7951,8201,7931,809+1.74%235,9001724億4835万+6.22%16.193.07
04/111,7351,7781,7301,778+1.54%201,2001694億9318万+4.77%15.923.02
04/101,7351,7541,7331,751+0.92%156,7001669億1932万+3.43%15.682.98
04/091,7181,7361,7101,735+1.64%127,9001653億9408万+2.72%15.532.95
04/081,6881,7171,6881,707+1.19%151,4001627億2489万+1.25%15.282.9

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
12月期
329
65,700
6/25
151
30,100
10/10
848,600
4,243
6/25
--+18.1%
10/31
-35.64%
10/10
2009年
12月期
220
44,000
6/15
146
29,100
2/24
561,200
2,806
12/24
--+28.3%
6/1
-9.74%
2/23
2010年
12月期
190
37,950
4/27
139
27,850
8/17
410,600
2,053
2/26
180億8848万132億7442万+22.92%
1/17
-12.71%
2/9
2011年
12月期
225
44,950
1/17
121
24,160
3/15
1,153,400
5,767
1/17
214億2496万115億1562万+12.14%
5/2
-35.13%
3/15
2012年
12月期
186
37,050
3/13

37,100
3/9
144
28,820
7/26
334,200
1,671
2/8
176億8334万137億3676万+10.05%
2/23
-7.41%
7/25
2013年
12月期
300
600
9/30

600
9/27
171
34,300
1/11

34,250
1/7

他2件
541,800
2,709
4/15
285億9840万163億2492万+16.1%
5/15
-14.13%
6/7
2014年
12月期
363
725
12/30
241
481
5/19
1,653,000
826,500
8/7
345億5640万229億2638万+9.63%
9/12
-16.56%
5/19
2015年
12月期
438
876
7/24
307
613
8/25
2,241,800
1,120,900
5/19
417億5366万292億1803万+10.18%
6/19
-18.78%
8/25
2016年
12月期
466
932
3/30
324
647
1/21
711,400
355,700
10/31
444億2284万308億3860万+9.92%
3/29
-14.6%
5/2
2017年
12月期
645
1,290
12/12
364
728
1/13

728
1/4
913,800
456,900
10/30
614億8656万346億9939万+14.72%
10/30
-7.88%
2/7
2018年
12月期
980
1,959
9/26
534
1,067
2/8
975,800
487,900
5/1
933億7377万508億5748万+18.16%
3/14
-18.08%
12/26
2019年
12月期
1,087
2,174
7/8
712
1,424
1/4
1,995,200
997,600
7/31
1036億2153万678億7353万+13%
2/12
-15.02%
8/5
2020年
12月期
1,174
2,347
10/20
545
1,090
3/18
4,738,000
2,369,000
5/7
1118億6740万519億5376万+23.43%
5/7
-30.98%
3/18
2021年
12月期
2,185
4,370
11/17

4,370
11/16
862
1,723
1/20
2,135,200
1,067,600
10/28
2082億9168万821億2507万+30.49%
11/16
-14.4%
1/27
2022年
12月期
2,007
5/2
1,286
2/22

2/21
2,312,900
4/28
1913億2329万1225億9180万+16%
3/18
-13.98%
4/25
2023年
12月期
1,913
4/20
1,422
10/24
2,627,100
7/28
1823億6246万1355億5641万+15.08%
11/9
-12.93%
8/10
最新1,771
2024/8/30
132,6001688億2588万+5.67%
1,676

年間値上がり率

2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
152%(2.52倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
68%(1.68倍)
2018/12/28 vs 2017/12/29
22%(1.22倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
99%(1.99倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/08/30 vs 2023/12/29
0%(1倍)
過去安値
121円(2011/03/15)
1366%(14.66倍)
1,771円(8/30)