5039 キットアライブ

5039
2024/09/18
時価
11億円
PER 予
13.08倍
2022年以降
9.03-19.1倍
(2022-2023年)
PBR
1.58倍
2022年以降
1.86-4.43倍
(2022-2023年)
配当 予
0%
ROE 予
12.1%
ROA 予
9.88%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
950
始値
940
高値
940
安値
940
終値 -1.05%
940
出来高 +100%
400

乖離率

株価(5日)
移動平均値
-1.36%
953
株価(25日)
移動平均値
-1.78%
957
出来高(5日)
移動平均値
+66.67%
240

2024/04/04~2024/09/19

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
09/19940940940940-1.05%40011億7782万-1.78%12.941.57
09/18950950950950-2.56%20011億9035万-0.42%13.081.58
09/13980980975975+3.5%30012億2167万+2.74%13.431.63
09/12942942942942-1.46%20011億8032万-0.74%12.971.57
09/119569569569560%10011億9786万+0.53%13.161.59
09/09958958955956-0.42%60011億9786万+0.42%13.161.59
09/05960960960960+1.05%20012億288万+0.73%13.221.6
09/04950950950950-0.11%40011億9035万-0.52%13.081.58
09/039519519519510%20011億9160万-0.63%13.091.59
09/02950951950951+0.11%20011億9160万-0.73%13.091.59
08/30944950944950-1.96%20011億9035万-1.04%13.081.58
08/29950969950969+2%1,20012億1415万+0.73%13.341.62
08/269519519509500%1,90011億9035万-1.25%13.081.58
08/239509509509500%10011億9035万-1.45%13.081.58
08/22950960950950-3.06%1,40011億9035万-1.55%13.081.58
08/21982982980980-0.1%80012億2794万+1.34%13.491.63
08/20978981978981+0.41%1,60012億2919万+1.45%13.511.64
08/19965977965977+0.21%1,30012億2418万+1.03%13.451.63
08/16966975966975+1.04%1,90012億2167万+0.72%13.431.63
08/15960970950965+0.52%2,30012億914万-0.52%13.291.61
08/14960960960960+0.21%60012億288万-1.13%13.221.6
08/139599599589580%1,10012億37万-1.54%13.191.6
08/09958958958958+0.31%30012億37万-1.74%13.191.6
08/08960960955955+3.24%1,10011億9661万-2.15%13.151.59
08/07925925925925+9.34%50011億5902万-5.42%12.741.54
08/06785846785846+1.93%1,60010億6003万-13.85%11.651.41
08/05974974830830-15.31%2,70010億3999万-15.99%11.431.38
08/02987987980980-0.81%1,10012億2794万-1.61%13.491.63
08/019889889889880%30012億3796万-0.9%13.61.65
07/319889889889880%30012億3796万-0.9%13.61.65
07/30988988987988-0.8%1,60012億3796万-1%13.61.65
07/291,0071,007996996-0.7%20012億4798万-0.2%13.711.66
07/261,0031,0031,0031,003+1.42%20012億5675万+0.4%13.811.67
07/259899899899890%20012億3921万-1%13.621.65
07/239909999899890%1,30012億3921万-1%13.621.65
07/22989989989989+0.2%1,00012億3921万-1%13.621.65
07/19990994987987-0.3%30012億3671万-1.3%13.591.65
07/189909949909900%30012億4047万-1.1%13.631.65
07/179991,000980990+0.51%3,50012億4047万-1.2%13.631.65
07/16992992978985-0.4%3,90012億3420万-1.7%13.561.64
07/12989989989989+0.61%30012億3921万-1.4%13.621.65
07/11999999980983-1.6%1,00012億3169万-2.09%13.541.64
07/091,0001,000999999-1.58%70012億5174万-0.6%13.761.67
07/051,0101,0151,0101,015+1.5%40012億7179万+1%13.981.69
07/049951,0009951,0000%20012億5300万-0.5%13.771.67
07/031,0001,0001,0001,000-0.3%1,10012億5300万-0.6%13.771.67
07/021,0031,0031,0031,003-0.2%40012億5675万-0.4%13.811.67
06/281,0051,0051,0051,005+0.2%10012億5926万-0.3%13.841.68
06/271,0051,0071,0031,003-0.79%60012億5675万-0.5%13.811.67
06/261,0261,0281,0111,0110%1,50012億6678万+0.2%13.921.69
06/251,0111,0111,0111,0110%30012億6678万+0.1%13.921.69
06/241,0111,0119981,011+0.1%40012億6678万+0.2%13.921.69
06/219851,0109851,010+2.54%30012億6553万0%13.911.68
06/20990999985985-2.48%90012億3420万-2.48%13.561.64
06/191,0051,0109901,010+0.4%1,50012億6553万-0.2%13.911.68
06/181,0041,0061,0041,006+0.2%30012億6051万-0.69%13.851.68
06/171,0041,0041,0041,004+0.5%20012億5801万-0.99%13.821.67
06/14999999999999-0.1%30012億5174万-1.67%13.761.67
06/131,0011,0011,0001,0000%1,00012億5300万-1.86%13.771.67
06/121,0031,0031,0001,000-0.99%1,10012億5300万-2.06%13.771.67
06/111,0101,0101,0101,010+0.1%20012億6553万-1.27%13.911.68
06/071,0091,0091,0091,009+0.1%10012億6427万-1.46%13.891.68
06/061,0081,0081,0081,008+0.6%10012億6302万-1.75%13.881.68
06/051,0021,0021,0021,002+0.2%20012億5550万-2.34%13.81.67
06/041,0001,0001,0001,000-0.99%20012億5300万-2.63%13.771.67
06/031,0001,0101,0001,010-0.49%20012億6553万-1.75%13.911.68
05/311,0151,0151,0151,015+1.6%10012億7179万-1.36%13.981.69
05/301,0091,015996999-1.58%5,10012億5174万-3.01%13.761.67
05/291,0151,0151,0151,015-1.46%10012億7179万-1.74%13.981.69
05/281,0271,0301,0271,030+1.48%40012億9059万-0.48%14.181.72
05/271,0251,0271,0151,015-0.98%1,20012億7179万-1.84%13.981.69
05/241,0231,0251,0231,025+0.49%20012億8432万-0.87%14.111.71
05/231,0231,0231,0201,020-0.29%30012億7806万-1.35%14.041.7
05/221,0231,0231,0231,0230%20012億8181万-0.97%14.091.71
05/211,0231,0231,0121,023+1.59%40012億8181万-0.97%14.091.71
05/201,0091,0091,0071,007-1.56%1,10012億6177万-2.42%13.871.68
05/171,0111,0231,0051,023+0.29%2,40012億8181万-0.78%14.091.71
05/161,0201,0261,0111,020-0.58%4,00012億7806万-0.97%14.041.7
05/151,0241,0281,0241,026-0.48%1,70012億8557万-0.39%14.131.71
05/141,0251,0871,0231,0310%1,40012億9184万+0.19%14.21.72
05/131,0301,0311,0251,031-2%50012億9184万+0.39%14.21.72
05/101,0581,0581,0521,052-2.95%40013億1815万+2.53%14.491.75
05/071,0501,0841,0501,084+4.23%60013億5825万+5.86%14.931.81
05/021,0401,0401,0401,040-0.95%20013億312万+1.96%14.321.73
05/011,0481,0501,0481,050+0.19%30013億1565万+3.04%14.461.75
04/301,0481,0481,0481,0480%10013億1314万+3.05%14.431.75
04/241,0491,0491,0471,048+2.54%30013億1314万+3.25%14.431.75
04/231,0301,0301,0221,022-0.1%30012億8056万+0.89%14.071.7
04/221,0271,0311,0231,023-0.78%1,30012億8181万+1.09%14.091.71
04/191,0311,0311,0311,0310%10012億9184万+1.98%14.21.72
04/181,0411,0411,0261,031-0.96%1,10012億9184万+2.08%14.21.72
04/171,0511,0511,0411,041-1.33%1,20013億437万+3.17%14.331.74
04/161,0661,0661,0551,055-1.22%1,00013億2191万+4.77%14.531.76
04/151,0541,0981,0541,068+4.4%3,40013億3820万+6.37%14.711.78
04/111,0201,0361,0201,023+1.29%90012億8181万+2.2%14.091.71
04/101,0111,0241,0101,0100%50012億6553万+1%13.911.68
04/091,0111,0111,0101,010+0.1%20012億6553万+1%13.911.68
04/081,0091,0091,0091,009+0.2%30012億6427万+1%13.891.68
04/051,0281,0591,0061,007+0.7%1,40012億6177万+0.9%13.871.68
04/041,0001,0001,0001,0000%20012億5300万+0.2%13.771.67

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
2022年
12月期
2,000
9/28
960
10/3
376,200
9/28
25億600万12億288万+2.98%
2/9
-8.86%
11/14
2023年
12月期
1,819
7/21
1,061
1/20

1/19
28,700
9/28
22億7920万13億2943万+16.74%
6/20
-10.78%
10/19
最新940
2024/9/19
40011億7782万-1.78%
957

年間値上がり率

2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/09/19 vs 2023/12/29
-20%(0.8倍)