4881 ファンペップ

4881
2024/04/23
時価
37億円
PER
-倍
2020年以降
-倍
(2020-2023年)
PBR
1.64倍
2020年以降
1.15-4.17倍
(2020-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
144
始値
144
高値
148
安値
144
終値 +0.69%
145
出来高 -60.52%
104,900

乖離率

株価(5日)
移動平均値
-0.68%
146
株価(25日)
移動平均値
-8.81%
159
出来高(5日)
移動平均値
-37.96%
169,080

2023/11/27~2024/04/23

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
04/23144148144145+0.69%104,90037億7127万-8.81%-1.64
04/22143146142144+0.7%265,70037億2150万-10%-1.63
04/19153153143143-5.3%199,60036億9566万-11.18%-1.62
04/18144153143151+4.14%128,80039億241万-6.79%-1.71
04/171461491421450%146,40037億4735万-11.04%-1.64
04/16146147143145-2.03%66,00037億4735万-12.12%-1.64
04/15147149142148+0.68%247,30038億2488万-11.38%-1.67
04/12150152141147-2%304,50037億9903万-13.02%-1.66
04/11152153149150-1.96%157,50038億7657万-13.79%-1.69
04/101531571511530%171,70039億5410万-13.56%-1.73
04/09156156152153-1.29%136,10037億818万-13.56%-1.73
04/08153160153155+1.97%186,10040億578万-11.93%-1.75
04/05152154148152-1.3%311,80039億2825万-13.14%-1.72
04/041571591541540%383,70039億7994万-11.49%-1.74
04/03165165154154-8.33%679,50039億7994万-10.98%-1.74
04/02176176167168-4%253,70043億4175万-2.33%-1.9
04/011741811731750%335,90045億2266万+2.34%-1.98
03/29168175168175+5.42%177,10045億2266万+3.55%-1.98
03/28165170165166-1.19%199,00042億9007万-0.6%-1.88
03/27170170165168-1.18%158,70043億4175万+1.82%-1.9
03/26175177168170-3.95%375,80043億9344万+3.66%-1.92
03/25179183175177-1.67%267,40045億7435万+9.26%-2
03/22185185175180-1.64%470,90043億6617万+12.5%-2.03
03/21174186171183+4.57%649,40044億3527万+15.82%-2.07
03/19167176167175+3.55%374,00042億4138万+11.46%-1.98
03/18175185167169+2.42%1,608,90040億9596万+9.03%-1.91
03/15173173164165-6.78%884,40039億9902万+7.14%-1.86
03/14175181173177-0.56%837,20042億8986万+15.69%-2
03/13195195176178-7.77%1,332,70043億1409万+17.11%-2.01
03/12188196181193+2.12%1,246,00046億7764万+28.67%-2.18
03/11192200180189-7.8%2,978,50045億8069万+27.7%-2.14
03/08244244201205-19.92%5,345,90049億6848万+40.41%-2.32
03/07310325254256+13.78%17,693,50062億454万+79.02%-2.89
03/06225225225225+28.57%369,40054億5321万+63.04%-2.54
03/05175175175175+40%142,20042億4138万+29.63%-1.98
03/04126126123125-0.79%104,00030億2956万-6.02%-1.41
03/01128128125126-1.56%67,20030億5379万-5.97%-1.42
02/29130130128128-2.29%81,10031億227万-5.19%-1.45
02/281291321291310%85,90031億7498万-2.96%-1.48
02/27129131126131+1.55%132,30031億7498万-2.96%-1.48
02/26126131123129+3.2%163,40031億2650万-5.15%-1.46
02/22127128125125-0.79%90,50030億2956万-8.09%-1.41
02/21129145125126-1.56%1,246,10030億5379万-7.35%-1.42
02/20129130126128-1.54%103,70031億227万-6.57%-1.45
02/19124130119130+8.33%292,40031億5074万-5.11%-1.47
02/16133133118120-9.09%627,40029億838万-12.41%-1.36
02/15138138130132-5.04%167,70031億9921万-3.65%-1.49
02/14142142135139-2.11%98,90033億6887万+1.46%-1.57
02/131401431391420%101,40034億4158万+3.65%-1.6
02/09138143138142+1.43%95,10034億4158万+3.65%-1.6
02/08141141137140-0.71%46,50033億9311万+2.19%-1.58
02/07137142135141+2.92%148,00034億1734万+3.68%-1.59
02/06136137135137+0.74%31,00033億2040万+0.74%-1.55
02/05135141135136+1.49%105,10032億9616万0%-1.54
02/02135136133134-0.74%48,40032億4769万-0.74%-1.51
02/011351361311350%137,60032億7192万0%-1.53
01/31137138135135-2.17%63,10032億7192万0%-1.53
01/30139139134138-1.43%73,90033億4463万+2.22%-1.56
01/29143143139140-1.41%39,10033億9311万+3.7%-1.58
01/26141144140142+0.71%80,40034億4158万+5.19%-1.6
01/25142144138141-0.7%69,80034億1734万+4.44%-1.59
01/24142145141142+1.43%54,20034億4158万+5.19%-1.6
01/23144145140140-0.71%97,30033億9311万+3.7%-1.58
01/22137143137141+2.17%97,00034億1734万+3.68%-1.59
01/19134138133138+3.76%90,50033億4463万+1.47%-1.56
01/18133135133133+0.76%42,10032億2345万-2.92%-1.5
01/17134137131132-2.22%168,40031億9921万-4.35%-1.49
01/16135137135135-0.74%44,40032億7192万-2.88%-1.53
01/15131136131136+3.82%71,10032億9616万-2.86%-1.54
01/121321331301310%72,90031億7498万-7.09%-1.48
01/11135135131131-2.96%82,70031億7498万-7.75%-1.48
01/10134135132135+0.75%53,30032億7192万-5.59%-1.53
01/09133136133134+1.52%35,70032億4769万-6.94%-1.51
01/05136137132132-2.22%107,30031億9921万-8.97%-1.49
01/041331361291350%168,00032億7192万-7.53%-1.53
2023
12/291351361321350%155,60032億7192万-8.78%-1.42
12/28131138129135+3.05%465,90032億7192万-9.4%-1.42
12/27127168125131+3.97%3,325,60031億7498万-12.67%-1.38
12/26129138124126-0.79%261,00030億5379万-16.56%-1.33
12/25134135122127-5.22%506,90030億7803万-16.45%-1.34
12/22134138133134-0.74%167,20032億4769万-12.42%-1.41
12/21136138135135-1.46%142,30032億5437万-11.76%-1.41
12/20141143136137-2.84%265,30033億259万-11.04%-1.43
12/19141145141141-1.4%123,00033億9901万-8.44%-1.48
12/18144144140143-1.38%214,10034億4722万-7.74%-1.5
12/151451491451450%100,60034億9544万-6.45%-1.52
12/14150151145145-3.33%193,10034億9544万-6.45%-1.52
12/13151154150150-1.32%213,90036億1597万-3.85%-1.57
12/12154155151152-1.94%161,70036億6418万-2.56%-1.59
12/111581591521550%142,00037億3650万-0.64%-1.62
12/08158158155155-1.9%103,60037億3650万-0.64%-1.62
12/07160161155158+1.94%221,80038億882万+1.28%-1.65
12/06160160155155-3.13%235,20037億3650万-0.64%-1.62
12/05158163156160+2.56%285,80038億5704万+3.23%-1.68
12/04156158153156+1.96%252,80037億6061万+0.65%-1.63
12/01158158152153-3.77%409,70036億8829万-1.29%-1.6
11/30162162156159-1.85%426,90038億3293万+1.92%-1.67
11/29170173162162-8.99%1,617,20039億525万+3.85%-1.7
11/28185209173178+9.88%10,094,50042億9095万+14.84%-1.86
11/27161165159162+1.89%75,60039億525万+5.19%-1.7

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
2020年
12月期
843
12/25
609
12/30
12,678,500
12/25
141億1746万101億9874万+8.4%
2/4
-
2021年
12月期
744
1/6
238
12/28
3,411,900
12/3
124億5954万41億2270万+12.11%
6/1
-19.2%
3/5
2022年
12月期
307
3/25
146
12/28
6,093,800
11/21
55億1577万31億2438万+16.41%
3/24
-11.59%
12/20
2023年
12月期
286
2/16
122
12/25
39,232,300
2/16
65億241万29億5685万+56.82%
2/16
-16.4%
12/26
最新145
2024/4/23
104,90037億7127万-8.81%
159

年間値上がり率

2021/12/30 vs 2020/12/30
-55%(0.45倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/04/23 vs 2023/12/29
7%(1.07倍)
過去安値
122円(2023/12/25)
19%(1.19倍)
145円(4/23)