8283 PALTAC

8283
2024/09/18
時価
2710億円
PER 予
12.29倍
2010年以降
6.99-22.57倍
(2010-2024年)
PBR
0.96倍
2010年以降
0.33-2.16倍
(2010-2024年)
配当 予
2.44%
ROE 予
7.84%
ROA 予
4.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,237
始値
4,296
高値
4,315
安値
4,237
終値 +1.56%
4,303
出来高 -28.13%
84,300

乖離率

株価(5日)
移動平均値
-0.72%
4,334
株価(25日)
移動平均値
-1.8%
4,382
出来高(5日)
移動平均値
-13.29%
97,220

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
09/184,2964,3154,2374,303+1.56%84,3002710億8900万-1.8%12.290.96
09/174,3004,3054,1814,237-2.06%117,3002669億3100万-3.24%12.10.95
09/134,3504,3924,2844,326-1.28%100,4002725億3800万-1.17%12.360.97
09/124,4364,4924,3464,382-0.86%94,6002760億6600万+0.23%12.520.98
09/114,5114,5274,3964,420-2.28%89,5002784億6000万+1.17%12.630.99
09/104,4394,5284,4394,523+1.48%76,6002849億4900万+3.67%12.921.01
09/094,3374,4604,3374,457+1.13%51,8002807億9100万+2.7%12.731
09/064,4074,4434,3354,407-0.07%63,6002776億4100万+1.68%12.590.99
09/054,3594,4394,3424,410+0.73%53,3002778億3000万+1.71%12.60.99
09/044,3154,4094,3004,378-0.16%67,0002758億1400万+0.76%12.510.98
09/034,3934,4344,3814,385-0.18%50,7002762億5500万+0.83%12.530.98
09/024,4734,4834,3204,393-1.7%55,8002767億5900万+1.06%12.550.98
08/304,3924,4904,3924,469+1.73%98,4002815億4700万+2.95%12.771
08/294,4554,4854,3694,393-1.39%245,0002767億5900万+1.43%12.550.98
08/284,4204,4554,4084,455+0.2%36,2002806億6500万+2.93%12.731
08/274,4344,4704,4304,446+1.34%48,2002800億9800万+2.85%12.71
08/264,3924,4054,3474,387-0.25%94,4002763億8100万+1.67%12.530.98
08/234,3994,4074,3554,398+0.32%71,6002770億7400万+2.02%12.560.99
08/224,3924,4014,3604,384-0.11%46,8002761億9200万+1.76%12.520.98
08/214,3884,4104,3704,389-0.18%52,9002765億700万+2%12.540.98
08/204,3544,4134,3514,397+1.08%91,2002770億1100万+2.28%12.560.99
08/194,3564,3684,2914,350-0.64%99,9002740億5000万+1.3%12.430.97
08/164,2774,4334,2744,378+2.91%110,2002758億1400万+2%12.510.98
08/154,2234,2644,1934,254+0.73%82,7002680億200万-0.75%12.150.95
08/144,2274,2454,1754,2230%116,5002660億4900万-1.49%12.060.95
08/134,2294,2524,1774,223+0.62%94,1002660億4900万-1.52%12.060.95
08/094,2684,2684,1284,197-0.02%137,1002644億1100万-2.15%11.990.94
08/084,2404,2994,1524,198-2.6%144,5002644億7400万-2.28%11.990.94
08/074,2094,4234,1274,310+1.2%153,9002715億3000万+0.12%12.310.97
08/064,1584,3114,0514,259+7.88%189,3002683億1700万-1.16%12.170.95
08/054,1034,1773,9233,948-8.46%153,1002487億2400万-8.51%11.280.88
08/024,3984,4074,2804,313-3.17%128,7002717億1900万-0.44%12.320.97
08/014,4934,5064,4304,454-3.86%168,5002806億200万+2.7%12.721
07/314,4834,6334,4834,633+2.96%254,9002918億7900万+6.82%13.231.04
07/304,4004,5514,3114,500+3.93%285,4002835億+3.9%12.861.01
07/294,3004,3504,2564,330+2.07%206,7002727億9000万+0.07%12.370.97
07/264,2124,2724,2094,242+0.38%102,7002672億4600万-2.03%12.120.95
07/254,2494,2694,2104,226-1.72%72,3002662億3800万-2.51%12.070.95
07/244,3304,3594,2694,300-0.58%118,6002709億-0.88%12.280.96
07/234,2684,3474,2664,325+1.65%221,2002724億7500万-0.3%12.360.97
07/224,2834,2964,2534,255-0.79%51,7002680億6500万-1.91%12.160.95
07/194,2964,3184,2564,289-0.6%75,9002702億700万-1.13%12.250.96
07/184,2504,3524,2454,315+0.91%161,0002718億4500万-0.46%12.330.97
07/174,2804,3064,2644,276-0.16%83,6002693億8800万-1.32%12.220.96
07/164,2704,3334,2524,283+0.26%96,5002698億2900万-1.06%12.240.96
07/124,2954,3064,2584,272-0.47%77,7002691億3600万-1.25%12.20.96
07/114,3004,3244,2494,292+1.37%109,2002703億9600万-0.69%12.260.96
07/104,2294,2364,1914,234-0.87%86,7002667億4200万-1.85%12.10.95
07/094,2444,2814,2314,271+0.66%99,9002690億7300万-0.9%12.20.96
07/084,2314,2884,2314,243-0.31%97,7002673億900万-1.37%12.120.95
07/054,3504,3544,2564,256-2.63%63,7002681億2800万-1.02%12.160.95
07/044,4274,4504,3714,371-1.26%82,0002753億7300万+1.77%12.490.98
07/034,4004,4544,3824,427+0.32%76,8002789億100万+3.24%12.650.99
07/024,3774,4244,3424,413+0.41%104,1002780億1900万+3.2%12.610.99
07/014,4434,4864,3954,395+0.32%93,3002793億1756万+2.98%12.560.98
06/284,4994,4994,3684,381-1.4%146,2002784億2781万+2.84%12.520.98
06/274,4014,4544,3904,443-0.49%118,6002823億6813万+4.37%12.691
06/264,4304,4694,4234,465+0.13%130,5002837億6631万+4.96%12.761
06/254,4484,4834,4154,459+0.88%106,9002833億8498万+4.94%12.741
06/244,4404,4624,4054,420+0.71%151,4002809億640万+4.15%12.630.99
06/214,4134,4474,3894,389+0.21%137,8002789億3624万+3.51%12.540.98
06/204,3304,3964,3304,380+1.86%138,7002783億6426万+3.47%12.510.98
06/194,3194,3424,2634,300+0.23%59,4002732億7998万+1.63%12.280.96
06/184,3654,3814,2754,290-1.17%97,6002726億4445万+1.51%12.260.96
06/174,2674,3554,2544,341+2.38%108,3002758億8567万+2.7%12.40.97
06/144,2144,3264,2144,240+0.28%122,3002694億6677万+0.02%12.110.95
06/134,2904,2974,1964,228-0.38%83,1002687億413万-0.7%12.080.95
06/124,1814,2644,1744,244+1.12%90,0002697億2099万-0.86%12.120.95
06/114,1814,2274,1724,197-0.12%65,4002667億3397万-2.42%11.990.94
06/104,1614,2304,1554,202+0.86%78,6002670億5174万-2.84%120.94
06/074,0924,1744,0924,166+1.78%93,7002647億6381万-4.16%11.90.93
06/064,1284,1354,0714,093-0.85%80,3002601億2441万-6.36%11.690.92
06/054,0714,1334,0474,128+1.08%121,4002623億4878万-6.12%11.790.93
06/044,1674,1824,0844,084-2.74%154,4002595億5243万-7.62%11.670.92
06/034,1934,2194,1504,199+1.84%113,7002668億6108万-5.45%120.94
05/314,1824,2094,0904,123-1.74%353,0002620億3101万-7.45%11.780.92
05/304,0804,2234,0744,196+1.67%148,7002666億7042万-6.13%11.990.94
05/294,1634,1854,1274,127-1.71%75,4002622億8523万-7.96%11.790.92
05/284,2024,2344,1634,199-0.02%73,1002668億6108万-6.61%120.94
05/274,2874,3124,1714,200-2.78%87,6002669億2463万-6.79%120.94
05/244,2944,3844,2944,320-0.67%71,4002745億5105万-4.26%12.340.97
05/234,3494,3814,3324,349-0.21%81,4002763億9410万-3.66%12.420.97
05/224,2894,3824,2544,358+0.81%132,9002769億6608万-3.5%12.450.98
05/214,3234,3994,3214,323+0.23%105,3002747億4171万-4.27%12.350.97
05/204,2894,3154,2614,313+1.79%92,4002741億618万-4.5%12.320.97
05/174,2614,2964,2274,237-1.81%122,6002692億7611万-6.18%12.10.95
05/164,1834,3184,1664,315+3.18%151,3002742億3328万-4.49%12.330.97
05/154,3104,3524,1594,182-2.92%282,4002657億8067万-7.4%11.950.94
05/144,2604,3634,1594,308-7.03%274,6002737億8841万-4.67%12.310.97
05/134,6994,7044,5214,634-2.15%122,4002945億684万+2.61%13.241.04
05/104,7954,7954,7314,736-1%100,0003009億8930万+5.34%13.531.06
05/094,7504,8134,7114,784+0.65%86,3003040億3987万+6.95%13.671.07
05/084,7944,8044,7434,753-0.86%102,1003020億6971万+6.86%13.581.07
05/074,7574,8104,7444,794+0.93%115,4003046億7540万+8.39%13.691.07
05/024,7604,7754,7324,750-0.21%97,2003018億7905万+8.18%13.571.06
05/014,7204,7984,7104,760-0.1%108,0003025億1458万+9.07%13.61.07
04/304,7144,7654,6004,765+1.19%178,7003028億3235万+9.92%13.611.07
04/264,5494,7204,5464,709+2.61%151,1002992億7336万+9.38%13.451.06
04/254,5324,5964,5324,589+1.06%124,5002916億4694万+7.19%13.111.03
04/244,5504,5754,4934,541+0.55%102,1002885億9637万+6.62%12.971.02

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
2010年
3月期
1,400
2,100
3/18
1,233
1,850
3/24
4,661,397
3,107,598
3/18
--+8.49%
4/26
-
2011年
3月期
1,386
2,079
4/27
625
937
3/15
1,707,599
1,138,399
4/28
774億1156万348億8919万+13.98%
11/30
-33.67%
3/15
2012年
3月期
1,189
3/30
831
1,247
4/22
440,850
293,900
9/12
664億862万464億3204万+9.32%
9/12
-10.17%
10/5
2013年
3月期
1,242
8/8
924
12/12
2,811,500
12/12
693億6880万516億771万+13.6%
1/22
-15.46%
12/5
2014年
3月期
1,428
8/2
1,082
4/3
501,000
5/31
797億5737万604億3240万+10.79%
5/8
-11.72%
4/1
2015年
3月期
1,783
3/24

3/23
1,145
4/1
761,300
4/2
1133億1586万727億6874万+14.06%
2/19
-6.41%
8/8
2016年
3月期
2,657
7/30
1,659
2/24
824,100
10/30
1688億6160万1054億3523万+16.46%
7/30
-14.07%
8/25
2017年
3月期
3,415
3/10
1,807
5/6
752,700
8/1
2170億3515万1148億4114万+11.95%
5/20
-6.67%
6/14
2018年
3月期
5,770
3/30
3,000
4/14
640,800
10/30
3667億360万1906億6045万+13.54%
6/5
-6.1%
1/31
2019年
3月期
6,700
7/30
4,725
1/24
997,100
10/30
4258億834万3002億9021万+17.1%
5/14
-17.11%
12/25
2020年
3月期
6,470
4/15
4,160
3/13
450,500
10/30
4111億9104万2643億8249万+16.65%
3/19
-12.8%
3/16
2021年
3月期
6,220
3/29
4,695
7/3
307,600
5/13
3953億267万2983億8361万+13%
8/11
-8.18%
5/13
2022年
3月期
6,050
4/1
3,980
1/19
461,000
10/28
3844億9858万2529億4287万+9.81%
3/23
-12.31%
1/19
2023年
3月期
5,180
2/1
3,920
9/7
303,400
10/28
3292億705万2491億2966万+10.02%
10/4
-7.39%
6/21
2024年
3月期
5,330
4/25
3,933
3/19
597,200
10/30
3387億4007万2499億5585万+10.73%
11/1
-8.05%
2/14
最新4,303
2024/9/18
84,3002710億8900万-1.8%
4,382

年間値上がり率

2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
28%(1.28倍)
2017/12/29 vs 2016/12/30
86%(1.86倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
625円(2011/03/15)
589%(6.89倍)
4,303円(9/18)