4744 きずな

4744
2015/08/07
時価
1億円
PER
-倍
2010年以降
赤字-62.86倍
(2010-2016年)
PBR
-6.81倍
2010年以降
0.69-92.75倍
(2010-2016年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link

株価チャート

株価

8/7

前日 (8/6)
1
始値
1
高値
2
安値
1
終値 +100%
2
出来高 +443.37%
46,296,800

乖離率

株価(5日)
移動平均値
0%
2
株価(25日)
移動平均値
-75%
8
出来高(5日)
移動平均値
+133.87%
19,795,960

2015/03/16~2015/08/07

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
2015
08/071212+100%46,296,8001億1230万-75%-1.38
08/062311-50%8,520,3005615万-88.89%-0.69
08/052312-33.33%20,627,8001億1230万-80%-1.38
08/0434230%14,019,2001億6846万-72.73%-2.07
08/033433-25%9,515,7001億6846万-75%-2.07
07/3145440%4,723,9002億2461万-66.67%-2.76
07/306644-20%6,897,6002億2461万-69.23%-2.76
07/294835+25%29,276,1002億8076万-64.29%-3.45
07/285644-20%9,010,1002億2461万-73.33%-2.76
07/275655-16.67%1,722,5002億8076万-66.67%-3.45
07/2467560%8,402,8003億3692万-62.5%-4.14
07/237766-14.29%5,134,4003億3692万-64.71%-4.14
07/2288670%7,104,8003億9307万-61.11%-4.83
07/21810770%8,292,4003億9307万-61.11%-4.83
07/178977-12.5%3,925,9003億9307万-63.16%-4.83
07/168978+14.29%19,129,3004億4922万-57.89%-5.51
07/158977-22.22%14,875,7003億9307万-65%-4.83
07/1491089-10%10,382,8005億538万-55%-6.2
07/13111210100%10,855,1005億6153万-52.38%-6.89
07/1011131010-47.37%33,696,6005億6153万-52.38%-6.89
07/09181918190%2,024,80010億6691万-9.52%-13.1
07/08192018190%1,984,80010億6691万-9.52%-13.1
07/07192119190%2,762,60010億6691万-9.52%-13.1
07/06192018190%2,630,50010億6691万-9.52%-13.1
07/0321211819-9.52%8,228,70010億6691万-9.52%-13.1
07/02212221210%1,564,70011億7922万0%-14.48
07/0123242121-8.7%3,108,60011億7922万0%-14.48
06/3027292323-11.54%6,789,70012億9153万+9.52%-15.85
06/2924272426+13.04%4,626,40014億5999万+23.81%-17.92
06/2624252323-4.17%1,299,80012億9153万+9.52%-15.85
06/2524262324-4%3,070,50013億4768万+14.29%-16.54
06/2422262125+13.64%4,381,40014億383万+19.05%-17.23
06/23232321220%1,686,50012億3537万+4.76%-15.16
06/2224242222-8.33%1,157,00012億3537万+4.76%-15.16
06/1926272224-7.69%4,584,40013億4768万+14.29%-16.54
06/1822262226+18.18%3,055,10014億5999万+23.81%-17.92
06/17222321220%820,70012億3537万+10%-15.16
06/1621232122+4.76%2,044,40012億3537万+10%-15.16
06/1519211921+10.53%1,720,10011億7922万+5%-14.48
06/12192019190%656,60010億6691万-5%-13.1
06/11192019190%365,70010億6691万-5%-13.1
06/10192018190%881,20010億6691万-5%-13.1
06/0920201919-5%1,572,30010億6691万-5%-13.1
06/08202019200%673,60011億2307万0%-13.79
06/05202120200%633,30011億2307万0%-13.79
06/04202119200%788,40011億2307万0%-13.79
06/03212119200%1,233,30011億2307万0%-13.79
06/02212220200%1,101,40011億2307万0%-13.79
06/0120221920+5.26%1,875,30011億2307万0%-13.79
05/2920211919-5%1,125,00010億6691万-5%-13.1
05/28202119200%1,029,50011億2307万0%-13.79
05/2721211920-4.76%1,868,50011億2307万-4.76%-13.79
05/26212220210%786,80011億7922万0%-14.48
05/2522222021-4.55%1,435,00011億7922万0%-14.48
05/2221232022+4.76%2,482,10012億3537万+4.76%-15.16
05/2124252121-12.5%5,116,90011億7922万0%-14.48
05/2020282024+26.32%18,722,40013億4768万+14.29%-16.54
05/1920211919-5%1,032,00010億6691万-9.52%-13.1
05/18202119200%2,046,30011億2307万-4.76%-13.79
05/1518211820+11.11%6,260,00011億2307万-4.76%-13.79
05/1417181718+5.88%651,90010億1076万-14.29%-12.41
05/1317181717-5.56%933,0009億5460万-19.05%-11.72
05/1219191718-5.26%2,478,40010億1076万-18.18%-12.41
05/11192018190%1,153,30010億6691万-13.64%-13.1
05/0819201919-5%578,50010億6691万-13.64%-13.1
05/07202019200%2,187,30011億2307万-13.04%-13.79
05/0121212020-4.76%234,40011億2307万-13.04%-13.79
04/30212120210%1,134,50011億7922万-8.7%-14.48
04/28212221210%291,10011億7922万-12.5%-14.48
04/27222221210%540,90011億7922万-12.5%-14.48
04/2422222121-4.55%369,90011億7922万-16%-14.48
04/23212221220%288,80012億3537万-12%-15.16
04/22222221220%549,30012億3537万-12%-15.16
04/21222321220%682,60012億3537万-15.38%-15.16
04/20222321220%1,214,90012億3537万-15.38%-15.16
04/1723232222-4.35%1,191,60012億3537万-15.38%-15.16
04/1622232123+9.52%1,626,90012億9153万-14.81%-15.85
04/15212220210%1,553,60011億7922万-22.22%-14.48
04/1422232021-8.7%3,105,90011億7922万-22.22%-14.48
04/13242422230%1,320,70012億9153万-17.86%-15.85
04/10242523230%1,141,00012億9153万-17.86%-15.85
04/0924242223-4.17%1,626,00012億9153万-20.69%-15.85
04/0826272324-4%3,743,20013億4768万-17.24%-16.54
04/0722272225+19.05%11,181,00014億383万-13.79%-17.23
04/0621222121-4.55%2,027,90011億7922万-30%-14.48
04/0324242222-8.33%2,292,30012億3537万-26.67%-15.16
04/0225252324-4%1,813,20013億4768万-22.58%-16.54
04/0126262325-7.41%4,051,80014億383万-19.35%-17.23
03/3129302727-6.9%1,578,40015億1614万-12.9%-10.35
03/3029302829-6.45%2,029,40016億2845万-9.38%-11.12
03/27323230310%1,180,10017億4075万-3.13%-11.89
03/26313331310%1,269,50017億4075万-3.13%-11.89
03/2533333131-6.06%1,321,90017億4075万-3.13%-11.89
03/2431363033+6.45%7,062,70018億5306万+3.13%-12.65
03/2329322931+6.9%2,608,90017億4075万-3.13%-11.89
03/2029302929-3.33%249,30016億2845万-12.12%-11.12
03/1930302930+3.45%357,90016億8460万-9.09%-11.5
03/18293029290%380,30016億2845万-12.12%-11.12
03/17293029290%1,301,30016億2845万-12.12%-11.12
03/1632322929-9.38%2,557,60016億2845万-12.12%-11.12

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
675
135,000
4/2
122
12,200
3/31

12,200
3/28
6,245,000
31,225
4/2
+12.25%
9/3
-31.6%
1/16
2009年
3月期
186
18,600
5/9
29
2,850
3/4
1,077,200
10,772
10/1
+37.1%
4/13
-67.45%
10/8
2010年
3月期
73
7,300
6/12
23
2,275
3/23
1,149,800
11,498
1/28
+39.99%
6/12
-26.61%
2/4
2011年
3月期
44
4,350
4/30
11
1,050
10/22
944,000
9,440
4/28
+76.13%
11/25
-28.29%
10/21
2012年
3月期
21
2,050
6/16

2,089
4/28
3
382
1/26

375
1/25

他17件
7,353,000
73,530
11/18
+122.55%
2/29
-67.68%
11/18
2013年
3月期
44
4,400
7/23
12
1,291
4/10

1,228
4/9
3,201,100
32,011
7/10
+91.45%
4/30
-27.49%
8/15
2014年
3月期
128
10/22
32
3,230
4/2
16,850,200
10/18
+78.35%
5/8
-41.19%
6/7
2015年
3月期
63
12/3

4/24
27
3/31
30,647,400
12/3
+65.4%
12/3
-29.44%
4/6