4783 NCD

4783
2024/09/18
時価
156億円
PER 予
10.05倍
2010年以降
赤字-181.43倍
(2010-2024年)
PBR
2.27倍
2010年以降
0.51-14.84倍
(2010-2024年)
配当 予
3.03%
ROE 予
22.63%
ROA 予
9.95%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,792
始値
1,792
高値
1,832
安値
1,777
終値 -0.56%
1,782
出来高 -6.25%
7,500

乖離率

株価(5日)
移動平均値
-0.56%
1,792
株価(25日)
移動平均値
-4.19%
1,860
出来高(5日)
移動平均値
-32.68%
11,140

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
09/181,7921,8321,7771,782-0.56%7,500156億8160万-4.19%10.052.27
09/171,8451,8451,7751,792-1.81%8,000157億6960万-3.71%10.112.29
09/131,8131,8471,8001,825+0.77%6,200160億6000万-1.46%10.32.33
09/121,7921,8181,7411,811+3.37%14,600159億3680万-1.52%10.222.31
09/111,8381,8391,7461,752-4.68%19,400154億1760万-4.16%9.882.24
09/101,8691,8701,8291,838-1.71%5,000161億7440万+1.16%10.372.35
09/091,7841,8711,7621,870+2.69%19,800164億5600万+4.18%10.552.39
09/061,9121,9121,8211,821-4.76%21,900160億2480万+2.13%10.272.32
09/051,8811,9581,8721,912-0.47%18,600168億2560万+7.54%10.792.44
09/041,9211,9421,8801,921-2.93%18,600169億480万+8.41%10.842.45
09/032,0092,0091,9601,979-1.05%23,800174億1520万+12.12%11.162.53
09/021,9092,0451,9092,000+4.77%70,500176億+13.83%11.282.55
08/301,8331,9251,8331,909+4.2%48,000167億9920万+9.27%10.772.44
08/291,8191,8521,8191,832+0.77%11,200161億2160万+5.29%10.342.34
08/281,8461,8651,7951,818-2.62%25,800159億9840万+4.6%10.262.32
08/271,8761,8761,8611,867-0.48%1,500164億2960万+7.42%10.532.38
08/261,8891,8951,8201,876-1%19,400165億880万+8.06%10.582.39
08/231,9001,9221,8501,8950%13,200166億7600万+9.22%10.692.42
08/221,8491,9201,8001,895+2.65%15,200166億7600万+9.22%10.692.42
08/211,8521,8891,8331,846-1.39%8,600162億4480万+6.52%10.412.36
08/201,8341,9031,8301,872+2.24%22,300164億7360万+7.9%10.562.39
08/191,8171,9001,8081,831+0.27%27,200161億1280万+5.47%10.332.34
08/161,8451,8691,8241,826-0.81%16,700160億6880万+5.12%10.32.33
08/151,8741,8901,8311,841-2.02%16,900162億80万+5.87%10.392.35
08/141,8201,9151,7971,879+3.24%31,600165億3520万+7.86%10.62.4
08/131,7101,8311,6921,820+15.92%55,200160億1600万+4.54%10.272.32
08/091,5261,5731,5171,570+4.46%21,900138億1600万-9.77%8.862
08/081,5181,5691,5031,503-0.99%6,400132億2640万-14.11%8.481.92
08/071,4571,6021,4571,518+2.08%13,800133億5840万-13.95%8.561.94
08/061,4041,5311,4031,487+15.54%89,000130億8560万-16.27%8.391.9
08/051,4751,4931,2381,287-18.39%111,900113億2560万-27.94%7.261.64
08/021,6071,6261,5561,577-6.52%60,900138億7760万-12.73%8.92.01
08/011,7641,7641,6521,687-4.37%34,100148億4560万-7.1%9.522.15
07/311,7581,7771,7251,764+0.34%10,200155億2320万-3.13%9.952.25
07/301,7771,7821,7401,758-1.07%9,000154億7040万-3.57%9.922.24
07/291,7791,8111,7651,777+1.54%10,500156億3760万-2.58%10.022.27
07/261,7401,7941,7401,750+1.27%15,800154億-4.06%9.872.23
07/251,7631,7701,7111,728-2.98%30,600152億640万-5.37%9.752.21
07/241,8251,8341,7601,781-1.77%8,800156億7280万-2.62%10.052.27
07/231,8301,8481,8121,813-0.93%12,900159億5440万-1.04%10.232.31
07/221,8501,8631,8221,830-0.81%19,900161億400万-0.16%10.322.34
07/191,8921,8921,8401,845-1.81%9,000162億3600万+0.6%10.412.36
07/181,8601,8901,8351,879+0.7%20,600165億3520万+2.51%10.62.4
07/171,9081,9101,8661,866-1.69%13,900164億2080万+1.97%10.532.38
07/161,8761,8981,8651,898+1.17%29,000167億240万+3.72%10.712.42
07/121,8471,8901,8401,876+0.91%9,200165億880万+2.79%10.582.39
07/111,8971,8971,8211,859-1.8%29,500163億5920万+2.09%10.492.37
07/101,9201,9511,8761,893-0.99%46,500166億5840万+4.3%10.682.42
07/091,8371,9201,8241,912+4.2%59,500168億2560万+5.81%10.792.44
07/081,8371,8381,8251,835+0.88%3,700161億4800万+2.06%10.352.34
07/051,8161,8191,7951,819+0.33%4,700160億720万+1.62%10.262.32
07/041,8571,8681,8131,813-2.32%23,400159億5440万+1.63%10.232.31
07/031,7961,8771,7921,856+3.11%41,400163億3280万+4.5%10.472.37
07/021,7551,8201,7551,800+2.33%27,000158億4000万+1.81%10.152.3
07/011,8131,8131,7311,759-2.39%34,100154億7920万-0.34%9.922.25
06/281,8001,8201,8001,802+0.39%10,400158億5760万+2.27%10.172.3
06/271,8101,8101,7671,795-0.83%12,500157億9600万+2.16%10.132.29
06/261,8201,8251,7911,810-0.55%7,700159億2800万+3.25%10.212.31
06/251,7821,8221,7821,820+2.19%13,800160億1600万+4.06%10.272.32
06/241,7531,7921,7471,781-0.11%12,300156億7280万+2.3%10.052.27
06/211,7851,7961,7551,783-0.89%22,900156億9040万+2.71%10.062.28
06/201,7981,8581,7761,799-0.44%28,500158億3120万+4.05%10.152.3
06/191,8401,8601,7811,807-2.32%12,600159億160万+5.18%10.192.31
06/181,8301,8731,8301,850+0.82%12,300162億8000万+8.25%10.442.36
06/171,8651,8651,8261,835-1.61%17,100161億4800万+7.94%10.352.34
06/141,8101,8681,8051,865+3.04%16,700164億1200万+10.29%10.522.38
06/131,8241,8411,7751,810-0.39%9,300159億2800万+7.93%10.212.31
06/121,8461,8651,8051,817-1.57%16,200159億8960万+8.93%10.252.32
06/111,7931,8791,7821,846+2.9%31,800162億4480万+11%10.412.36
06/101,7791,8121,7401,794+1.13%27,500157億8720万+8.2%10.122.29
06/071,6921,7771,6921,774+4.05%19,200156億1120万+7.13%10.012.26
06/061,6921,7361,6901,705+0.53%19,800150億400万+2.96%9.622.18
06/051,6691,7151,6691,696+0.95%13,800149億2480万+2.17%9.572.17
06/041,6251,7071,6201,680+2.75%37,700147億8400万+1.08%9.482.14
06/031,6681,6681,6261,635-1.98%12,300143億8800万-1.92%9.222.09
05/311,6201,6681,6201,668+3.09%8,600146億7840万-0.3%9.412.13
05/301,6141,6371,5921,618-2.18%30,200142億3840万-3.58%9.132.07
05/291,7101,7271,6461,654-3.56%23,100145億5520万-1.72%9.332.11
05/281,6941,7301,6941,715+0.76%13,500150億9200万+1.72%9.682.19
05/271,6551,7071,6551,702+2.35%12,800149億7760万+0.71%9.62.17
05/241,6681,6871,6511,663-1.42%15,800146億3440万-1.77%9.382.12
05/231,7121,7121,6751,687-1.92%16,500148億4560万-0.65%9.522.15
05/221,6181,7201,6101,720+5.78%39,900151億3600万+1%9.72.2
05/211,6601,6801,6201,626-2.05%29,600143億880万-4.69%9.172.08
05/201,6161,6801,6161,660+3.3%23,300146億800万-3.15%9.362.12
05/171,5101,6221,5001,607+5.31%51,200141億4160万-6.68%9.072.05
05/161,5631,5701,5161,526-3.23%66,000134億2880万-11.74%8.611.95
05/151,6271,6321,5421,577-3.37%65,100138億7760万-9.26%8.92.01
05/141,5261,6681,5111,632+2.9%112,400143億6160万-6.31%9.212.08
05/131,5301,5901,5151,586+3.12%67,100139億5680万-9.22%8.952.02
05/101,5561,5751,4531,538-2.04%96,600135億3440万-12.16%8.681.96
05/091,6731,6751,5411,570-7.27%104,100138億1600万-10.69%8.862
05/081,7221,7351,6731,693-2.42%32,100148億9840万-4.13%9.552.16
05/071,7451,7501,7131,735+0.12%24,700152億6800万-2.14%9.792.21
05/021,7741,7761,7311,733-2.64%15,300152億5040万-2.42%9.782.21
05/011,7931,7981,7621,780-0.78%9,900156億6400万+0.06%10.042.27
04/301,7831,8181,7791,794+1.87%5,900157億8720万+0.62%10.122.29
04/261,7701,7771,7381,761-1.23%7,300154億9680万-1.45%9.932.25
04/251,7781,7871,7641,783-1.16%5,900156億9040万-0.5%10.062.28
04/241,7841,8241,7811,804+1.12%8,000158億7520万+0.56%10.182.3

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
395
4/3

4/2
280
1/22
22,000
10/12
--+19.69%
5/13
-15.73%
1/22
2009年
3月期
357
5/13
200
3/31

3/23

他4件
23,000
11/27
--+15.53%
5/7
-29.59%
10/10
2010年
3月期
305
8/3
200
4/2

4/1
26,000
7/8
--+16.38%
6/12
-14.47%
11/19
2011年
3月期
295
4/21
151
3/15
29,300
4/30
25億9600万13億2880万+7.96%
4/14
-22.85%
3/15
2012年
3月期
224
3/1
186
8/9
88,700
9/27
19億7120万16億3680万+6.08%
9/27
-8.91%
8/9
2013年
3月期
330
2/6
206
10/4
111,500
9/25
29億400万18億1280万+23.38%
1/30
-7.86%
10/5
2014年
3月期
343
5/14

5/13
255
2/4
177,400
9/25
30億1840万22億4400万+16.97%
5/13
-11.14%
6/6
2015年
3月期
384
3/4
278
5/19
1,276,900
3/4
33億7920万24億4640万+23.16%
3/4
-7.75%
10/2
2016年
3月期
4,280
6/25
315
4/1
15,681,600
5/26
376億6400万27億7200万+271.31%
5/26
-31.24%
7/28
2017年
3月期
791
4/1
471
6/24
3,688,500
6/2
69億6080万41億4480万+14.44%
1/24
-18.7%
6/24
2018年
3月期
1,731
2/2
495
4/17

4/14

他2件
3,792,700
9/26
152億3280万43億5600万+29.9%
9/26
-13.01%
3/26
2019年
3月期
1,685
5/10
866
12/25
1,091,500
5/15
148億2800万76億2080万+23.25%
5/9
-17.08%
10/29
2020年
3月期
1,011
4/11
530
3/17
214,700
8/2
88億9680万46億6400万+11.09%
9/11
-25.72%
3/16
2021年
3月期
768
5/21
516
7/31
125,900
9/28
67億5840万45億4080万+16.91%
3/12
-11.39%
7/6
2022年
3月期
749
9/28
602
5/17

5/13
161,500
5/18
65億9120万52億9760万+11.57%
2/7
-6.79%
1/20

1/19
2023年
3月期
910
3/2
621
5/23
253,300
3/2
80億800万54億6480万+16.55%
3/2
-7.49%
5/23
2024年
3月期
2,000
2/20
750
4/10

4/7

他3件
415,900
2/14
176億66億+28.39%
2/20
-7.49%
8/18
最新1,782
2024/9/18
7,500156億8160万-4.19%
1,860

年間値上がり率

2001/12/27 vs 2000/12/29
-46%(0.54倍)
2002/12/25 vs 2001/12/27
-5%(0.95倍)
2003/12/30 vs 2002/12/25
55%(1.55倍)
2004/12/30 vs 2003/12/30
53%(1.53倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/28 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/28
-17%(0.83倍)
2008/12/29 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/29
11%(1.11倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
278%(3.78倍)
2016/12/30 vs 2015/12/30
-56%(0.44倍)
2017/12/29 vs 2016/12/30
153%(2.53倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
91%(1.91倍)
2024/09/18 vs 2023/12/29
37%(1.37倍)
過去安値
140円(2002/12/19)
1173%(12.73倍)
1,782円(9/18)