4772 ストリームメディアコーポレーション

4772
2024/09/18
時価
139億円
PER 予
227.99倍
2010年以降
赤字-571.42倍
(2010-2023年)
PBR
2.11倍
2010年以降
0.41-10.96倍
(2010-2023年)
配当 予
0%
ROE 予
0.93%
ROA 予
0.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
118
始値
120
高値
123
安値
119
終値 +1.69%
120
出来高 +16.79%
182,200

乖離率

株価(5日)
移動平均値
+0.84%
119
株価(25日)
移動平均値
-4.76%
126
出来高(5日)
移動平均値
-29.47%
258,340

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
09/18120123119120+1.69%182,200139億857万-4.76%227.992.11
09/17121121116118-1.67%156,000136億7677万-6.35%224.192.08
09/13122124120120-3.23%194,000139億857万-4.76%227.992.11
09/12122124118124+7.83%514,700143億7219万-1.59%235.592.18
09/11117120112115-4.17%244,800133億2905万-8.73%218.492.02
09/10118120116120+2.56%113,000139億857万-4.76%227.992.11
09/091121181101170%226,000135億6086万-6.4%222.292.06
09/06121121116117-3.31%192,300135億6086万-7.14%222.292.06
09/051181241171210%222,100140億2448万-3.97%229.892.13
09/04124124119121-3.97%266,300140億2448万-4.72%229.892.13
09/03126129125126-1.56%113,400146億400万-1.56%239.392.22
09/02130130124128-0.78%263,800148億3581万-0.78%243.192.25
08/30130130128129-0.77%81,900149億5172万0%245.092.27
08/29132132129130-1.52%162,200150億6762万0%246.992.29
08/28135137130132-2.94%233,000152億9943万+1.54%250.792.32
08/27133137132136+2.26%213,400157億6305万+4.62%258.392.39
08/26130133129133+2.31%166,300154億1534万+1.53%252.692.34
08/23131132128130-1.52%139,100150億6762万-1.52%246.992.29
08/22133134129132+0.76%91,200152億9943万0%250.792.32
08/21129133129131-0.76%206,600151億8353万-1.5%248.892.3
08/20128132127132+4.76%135,700152億9943万-1.49%250.792.32
08/19129130124126-2.33%221,500146億400万-5.97%239.392.22
08/16129132127129-1.53%231,500149億5172万-4.44%245.092.27
08/15126132126131+3.97%125,200151億8353万-3.68%248.892.3
08/14124128124126+0.8%124,300146億400万-7.35%239.392.22
08/13119128116125+4.17%254,200144億8810万-8.76%237.492.2
08/091211211151200%216,000139億857万-13.04%227.992.11
08/08122122115120-0.83%329,500139億857万-13.67%227.992.11
08/07112122112121+7.08%370,600140億2448万-13.57%229.892.13
08/06110119104113+13%643,400130億9724万-20.42%214.691.99
08/0512312497100-22.48%1,374,400115億9048万-30.07%189.991.76
08/02132133129129-5.15%577,200149億5172万-11.03%245.092.27
08/01138139133136-3.55%309,200157億6305万-7.48%258.392.39
07/31143144140141-2.08%199,800163億4258万-4.73%267.892.48
07/30145146141144+1.41%236,200166億9029万-2.7%273.592.53
07/29140145137142+1.43%143,800164億5848万-4.05%269.792.5
07/261391401361400%157,800162億2667万-5.41%265.992.46
07/25140140136140+0.72%168,800162億2667万-6.04%265.992.46
07/24141147138139-1.42%286,700161億1077万-6.08%264.092.45
07/23147149141141-3.42%361,400163億4258万-4.73%267.892.48
07/22156156146146-5.81%385,800169億2210万-1.35%277.392.57
07/19154159152155+1.31%269,400179億6524万+4.73%294.492.73
07/18147153147153+2.68%159,700177億3343万+4.08%290.692.69
07/17150151148149+0.68%225,600172億6981万+2.05%283.092.62
07/16147150147148+1.37%132,500171億5391万+1.37%281.192.6
07/12142147142146+1.39%92,200169億2210万0%277.392.57
07/11143146142144+0.7%151,000166億9029万-0.69%273.592.53
07/10144145142143-0.69%97,200165億7439万-1.38%271.692.52
07/09148149144144-3.36%172,400166億9029万0%273.592.53
07/081501501471490%108,700172億6981万+3.47%283.092.62
07/05147150147149+1.36%86,700172億6981万+3.47%283.092.62
07/04149151147147-1.34%70,300170億3801万+2.8%279.292.59
07/03151151147149-1.97%129,600172億6981万+4.93%283.092.62
07/02152154150152-0.65%162,700176億1753万+7.8%288.792.67
07/01157157151153-3.16%236,100177億3343万+8.51%290.692.69
06/28160163154158-1.86%235,700183億1296万+12.86%300.192.78
06/27154163154161+3.87%351,100186億6067万+15.83%305.892.83
06/26152157149155+2.65%261,200179億6524万+12.32%294.492.73
06/25148152146151+2.72%172,500175億162万+10.22%286.892.66
06/24151152147147-3.29%270,500170億3801万+7.3%279.292.59
06/21142152140152+7.04%481,700176億1753万+10.95%288.792.67
06/20140142138142+2.16%225,600164億5848万+4.41%269.792.5
06/19137139135139+1.46%208,100161億1077万+2.21%264.092.45
06/181361391361370%74,300158億7896万0%260.292.41
06/17137138135137+0.74%215,800158億7896万0%260.292.41
06/14133136132136+1.49%161,200157億6305万-1.45%258.392.39
06/13138140133134-2.9%355,900155億3124万-2.9%254.592.36
06/121381421381380%124,900159億9486万-0.72%262.192.43
06/11140140137138-1.43%97,600159億9486万-1.43%262.192.43
06/10137140134140+3.7%169,400162億2667万0%265.992.46
06/07133136133135+1.5%168,600156億4715万-4.26%256.492.37
06/06134136133133-1.48%130,100154億1534万-5.67%252.692.34
06/051351371331350%132,200156億4715万-4.26%256.492.37
06/04137138135135-2.17%116,200156億4715万-4.26%256.492.37
06/03136140133138+2.22%142,300159億9486万-2.13%262.192.43
05/31126135126135+8%279,500156億4715万-4.93%256.492.37
05/30124128122125-0.79%244,800144億8810万-11.97%237.492.2
05/29136136124126-6.67%619,400146億400万-11.89%239.392.22
05/28133139133135+1.5%170,000156億4715万-5.59%256.492.37
05/27136137131133-2.21%277,900154億1534万-6.99%252.692.34
05/24135137135136-1.45%108,900157億6305万-5.56%258.392.39
05/23137139135138+0.73%133,400159億9486万-4.17%262.192.43
05/22140141137137-2.84%119,500158億7896万-5.52%260.292.41
05/21145145140141-2.08%138,200163億4258万-3.42%267.892.48
05/20141145140144+1.41%93,300166億9029万-2.04%273.592.53
05/17139144139142+1.43%137,700164億5848万-4.05%269.792.5
05/16146147139140-6.04%255,800162億2667万-6.04%265.992.46
05/151501511461490%285,600172億6981万0%283.092.62
05/14150152149149-1.97%125,600172億6981万-0.67%283.092.62
05/13149152147152+3.4%194,700176億1753万+1.33%288.792.67
05/10154155147147-4.55%566,200170億3801万-2.65%279.292.59
05/09157164152154+0.65%805,900178億4934万+1.32%292.592.71
05/08158160153153-3.77%746,900177億3343万0%290.692.69
05/07162178155159+1.27%4,934,300184億2886万+3.25%302.092.8
05/02137183133157+15.44%10,036,100181億9705万+1.29%298.292.76
05/011341361321360%175,400157億6305万-12.82%258.392.39
04/301321361291360%386,400157億6305万-13.92%258.392.39
04/261371581361360%1,651,800157億6305万-15%258.392.39
04/25145147136136-6.21%242,300157億6305万-16.05%258.392.39
04/24144146144145+0.69%30,500168億620万-11.59%275.492.55

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
5,830
583
6/15
1,020
102
1/16
982,700
9,827,000
2/21
--+54.35%
2/21
-44.29%
8/22
2009年
3月期
1,830
183
5/19
300
30
10/7
290,500
2,905,000
2/13
--+54.98%
11/10
-41.4%
8/14
2010年
3月期
1,470
147
5/15
460
46
2/16
235,700
2,357,000
4/2
--+33.24%
4/14
-31.03%
11/19
2011年
3月期
820
82
4/15
180
18
3/15
493,200
4,932,000
4/20
44億6019万9億7906万+51.29%
2/7
-46.87%
3/15
2012年
12月期
670
67
8/9
240
24
1/11

24
1/10

他2件
1,805,800
18,058,000
2/8
36億4430万13億542万+64.62%
8/8
-32.84%
5/14
2013年
12月期
680
68
4/30
350
35
2/18
3,015,200
30,152,000
4/30
36億9869万19億374万+32.68%
4/30
-17.41%
2/4
2014年
12月期
490
49
12/15

49
1/21
290
29
5/21

29
5/20
1,212,000
12,120,000
12/15
26億6523万15億7738万+13.88%
9/9
-15.06%
5/20
2015年
12月期
560
56
2/13
330
33
12/28

33
12/25
1,624,800
16,248,000
2/13
30億4598万17億9495万+30.6%
2/13
-17.73%
8/25
2016年
12月期
680
68
4/8
340
34
11/9

34
1/22
3,446,900
34,469,000
4/8
36億9869万56億756万+22.5%
4/8
-18.8%
5/18
2017年
12月期
945
8/31
330
33
4/10

33
4/6
13,374,900
8/30
156億1173万54億5171万+92.15%
7/4
-20.08%
8/1
2018年
12月期
537
1/17

1/16
158
12/25
2,120,800
5/28
88億7142万26億1021万+18.11%
3/15
-27.83%
12/25
2019年
12月期
320
12/25
161
8/13

8/6
11,100,500
12/25
52億8651万26億5977万+60.28%
12/25
-17.09%
1/30
2020年
12月期
544
8/20
101
4/6

4/3
14,466,900
7/29
579億4707万16億6855万+97.08%
7/30
-34.5%
3/13
2021年
12月期
271
1/4
137
12/29
3,101,000
12/10
312億2294万158億7882万+9.84%
6/22
-22.44%
8/17
2022年
12月期
283
6/27
111
2/24
10,032,600
8/24
328億78万128億6532万+56.88%
6/27
-24.23%
10/14
2023年
12月期
369
6/16
120
1/5
14,591,900
5/9
427億6851万139億845万+44.32%
2/14
-21.54%
8/14
最新120
2024/9/18
182,200139億857万-4.76%
126

年間値上がり率

2001/12/28 vs 2000/12/29
-60%(0.4倍)
2002/12/30 vs 2001/12/28
-68%(0.32倍)
2003/12/30 vs 2002/12/30
17%(1.17倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-76%(0.24倍)
2007/12/28 vs 2006/12/29
22%(1.22倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-41%(0.59倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
50%(1.5倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-63%(0.37倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-46%(0.54倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/09/18 vs 2023/12/29
-37%(0.63倍)
過去安値
101円(2020/04/06)
19%(1.19倍)
120円(9/18)