2404 鉄人化計画

2404
2024/03/28
時価
50億円
PER 予
181.19倍
2010年以降
赤字-1314.29倍
(2010-2023年)
PBR
48.18倍
2010年以降
0.45-162.19倍
(2010-2023年)
配当 予
0%
ROE 予
26.59%
ROA 予
0.64%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
366
始値
366
高値
373
安値
366
終値 +1.37%
371
出来高 +23.81%
10,400

乖離率

株価(5日)
移動平均値
+1.64%
365
株価(25日)
移動平均値
+2.49%
362
出来高(5日)
移動平均値
+29.03%
8,060

2023/10/30~2024/03/28

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
03/28366373366371+1.37%10,40050億6317万+2.49%181.1948.18
03/27367367364366+0.55%8,40049億9493万+1.1%178.7447.53
03/26364365362364+0.28%6,80049億6763万+0.55%177.7747.27
03/25359363359363+1.11%7,50049億5399万+0.28%177.2847.14
03/22358361357359+0.84%7,20048億9940万-0.83%175.3346.62
03/21357360355356-0.56%8,80048億5846万-1.93%173.8646.23
03/19358358353358+0.85%4,40048億8575万-1.38%174.8446.49
03/18355358354355-0.56%10,00048億4481万-2.47%173.3746.1
03/15358358355357+0.56%1,40048億7210万-2.19%174.3546.36
03/14354356354355+0.28%3,60048億4481万-3.01%173.3746.1
03/13358358351354-0.84%5,40048億3116万-3.28%172.8845.97
03/12359359343357-0.56%26,90048億7210万-2.72%174.3546.36
03/113623623583590%7,80048億9940万-2.45%175.3346.62
03/08360362358359-0.28%4,70048億9940万-2.45%175.3346.62
03/07363364359360-0.83%5,60049億1305万-2.17%175.8146.75
03/06360363359363+0.55%4,10049億5399万-1.63%177.2847.14
03/053613613603610%5,10049億2669万-2.17%176.346.88
03/04360363360361-0.82%2,00049億2669万-2.17%176.346.88
03/01361365360364+0.55%4,60049億6763万-1.62%177.7747.27
02/29360363360362-0.82%13,60049億4034万-2.16%176.7947.01
02/28364367360365-0.54%7,60049億8128万-1.35%178.2647.4
02/27368368365367-0.27%5,10050億858万-0.81%179.2347.66
02/26369370366368-0.27%7,20050億2222万-0.54%179.7247.79
02/22372372369369-0.27%3,40050億3587万-0.27%180.2147.92
02/21373373367370-0.54%6,10050億4952万0%180.748.05
02/20373373369372+0.27%5,10050億7681万+0.54%181.6748.31
02/19372373370371+0.54%4,80050億6317万+0.27%181.1948.18
02/16365369365369+0.54%10,70050億3587万-0.27%180.2147.92
02/15370372366367-0.81%12,90050億858万-0.81%179.2347.66
02/14373373368370-0.8%13,30050億4952万0%180.748.05
02/13380383373373-1.58%24,30050億9046万+0.81%182.1648.44
02/09378384376379+0.26%13,40051億7235万+2.71%185.0949.22
02/08374386372378+1.34%26,60051億5870万+2.44%184.649.09
02/07371373371373+0.54%9,60050億9046万+1.36%182.1648.44
02/06367371367371+1.09%8,90050億6317万+1.37%181.1948.18
02/05371371367367-0.81%7,40050億858万+0.55%179.2347.66
02/02368371366370+0.27%8,60050億4952万+1.65%180.748.05
02/01370370365369-0.27%14,90050億3587万+1.65%180.2147.92
01/31371371368370+0.27%6,50050億4952万+2.21%180.748.05
01/30372372368369-0.27%6,40050億3587万+2.22%180.2147.92
01/29372373370370+0.27%4,90050億4952万+2.78%180.748.05
01/26374374369369-0.54%5,00050億3587万+2.79%180.2147.92
01/25367371367371+1.09%8,40050億6317万+3.63%181.1948.18
01/24366369366367+0.27%5,90050億858万+2.8%179.2347.66
01/233663673633660%12,60049億9493万+2.81%178.7447.53
01/22367367363366+0.83%9,50049億9493万+2.81%178.7447.53
01/19365365362363-0.55%10,20049億5399万+2.25%177.2847.14
01/18362366362365-0.27%10,70049億8128万+2.82%178.2647.4
01/17366366362366-1.08%22,30049億9493万+3.39%178.7447.53
01/16365370360370-2.89%81,40050億4952万+4.82%180.748.05
01/15370410368381+4.67%205,60051億9964万+8.24%186.0749.48
01/123633673603640%20,20049億6763万+4%177.7747.27
01/11370370362364-1.62%19,40049億6763万+4.3%177.7747.27
01/10372372367370-0.54%10,10050億4952万+6.32%180.748.05
01/09369375369372+1.64%16,30050億7681万+7.51%181.6748.31
01/05361375361366+1.39%33,10049億9493万+6.4%178.7447.53
01/04360365350361+3.74%24,20049億2669万+5.25%176.346.88
2023
12/29344348343348+1.75%4,60047億4928万+1.75%169.9545.19
12/28342345340342+0.59%3,90046億6739万+0.29%167.0244.42
12/27342342339340-0.87%8,80046億4010万-0.29%166.0544.16
12/26344345341343+0.88%6,40046億8104万+0.88%167.5144.54
12/25344344338340-1.16%6,30046億4010万0%166.0544.16
12/22343344341344+0.29%3,10046億9469万+1.47%16844.67
12/21340343338343-0.58%10,10046億8104万+1.18%167.5144.54
12/20343345341345+0.58%9,50047億833万+2.07%168.4944.8
12/19346348343343-1.15%7,90046億8104万+1.48%167.5144.54
12/18350350345347-0.86%3,80047億3563万+2.97%169.4745.06
12/15341350341350+2.04%6,50047億7657万+3.86%170.9345.45
12/14354354342343-2.83%23,40046億8104万+2.08%167.5144.54
12/13360360353353-0.84%9,10048億1751万+5.37%172.445.84
12/12347372347356+2.59%60,60048億5846万+6.27%173.8646.23
12/11343347340347+0.29%16,60047億3563万+3.89%169.4745.06
12/08345346342346+0.29%11,40047億2198万+3.9%168.9844.93
12/073433483403450%15,00047億833万+3.6%168.4944.8
12/06335355335345+3.29%35,70047億833万+3.6%168.4944.8
12/053343373323340%9,50045億5821万+0.6%163.1243.38
12/04333334331334+0.3%9,60045億5821万+0.3%163.1243.38
12/013333333303330%6,70045億4457万0%162.6343.25
11/30333333328333+0.6%16,20045億4457万0%162.6343.25
11/29334339330331-0.9%12,60045億1727万-0.3%161.6542.99
11/283353383313340%16,90045億5821万+0.6%163.1243.38
11/27333334330334+1.21%4,80045億5821万+0.6%163.1243.38
11/24326334326330+0.61%24,40045億362万-0.6%161.1642.86
11/22326334326328-0.61%13,80044億7633万-1.2%160.1942.6
11/21330334326330+0.3%6,80045億362万-0.9%161.1642.86
11/203293323263290%7,60044億8998万-1.79%160.6742.73
11/17330335329329-0.3%8,00044億8998万-2.08%160.6742.73
11/16329330327330+0.92%4,30045億362万-2.37%161.1642.86
11/153293303273270%11,20044億6268万-3.54%159.742.47
11/14333333327327-1.51%4,80044億6268万-3.82%159.742.47
11/13336336330332-0.3%4,60045億3092万-2.92%162.1443.12
11/103333353313330%3,80045億4457万-2.92%162.6343.25
11/093333343333330%1,70045億4457万-2.92%162.6343.25
11/08337337332333-0.89%5,20045億4457万-3.2%162.6343.25
11/07335336333336+0.3%4,20045億8551万-2.89%164.0943.64
11/063353363293350%17,90045億7186万-3.74%163.643.51
11/02336336332335-0.3%2,90045億7186万-4.01%163.643.51
11/01337337330336-0.3%6,50045億8551万-4.27%164.0943.64
10/31324338324337-0.3%25,50045億9916万-4.53%164.5843.77
10/30338338330338-0.29%8,50046億1280万-4.79%165.0743.9

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
8月期
334
66,700
10/16
150
30,000
2/15

30,000
2/14
130,200
651
7/15
--+40.38%
2/29
-31.76%
1/17
2009年
8月期
225
44,950
6/30
99
19,880
10/10
58,200
291
8/25
--+24.42%
6/2
-40.71%
10/10
2010年
8月期
263
52,500
4/22
163
32,500
10/30
154,600
773
8/26
--+14.36%
4/22
-13.22%
5/21
2011年
8月期
205
41,000
8/3

41,000
11/22
125
25,000
3/16
124,200
621
8/26
13億5578万8億2670万+26.54%
10/5
-32.15%
3/15
2012年
8月期
525
104,900
8/7
180
36,100
9/13

36,100
9/12

他4件
427,400
2,137
7/11
34億6883万11億9044万+38.84%
12/8
-14.42%
5/15
2013年
8月期
671
134,200
5/22
345
69,000
11/14
451,600
2,258
5/22
44億3772万22億8169万+35.25%
5/22
-14%
10/12
2014年
8月期
520
7/4
418
9/2
92,500
8/26
34億7734万27億6448万+7.84%
7/3
-6.87%
9/11
2015年
8月期
745
8/24
431
10/14
468,700
8/24
49億8196万28億8218万+10.69%
6/8
-16.28%
9/8
2016年
8月期
639
9/1
325
2/12
192,100
10/28
42億7312万21億7334万+10.81%
3/31
-17.27%
2/12
2017年
8月期
412
6/7
370
4/14

4/12
236,800
8/28
27億5512万24億7426万+3.92%
3/21
-5%
9/5
2018年
8月期
467
2/5
328
3/26
281,600
2/6
31億2292万21億9340万+25.17%
2/5
-11.59%
7/9
2019年
8月期
432
7/12
256
12/25
1,844,500
2/27
35億5631万21億744万+24.27%
2/26
-16.16%
12/25
2020年
8月期
410
4/15
131
4/6
3,179,500
4/15
33億7520万10億7841万+65.67%
4/16
-35.91%
4/6
2021年
8月期
370
6/3
201
12/28
7,056,200
6/3
50億4952万27億4311万+17.49%
10/4
-14.81%
12/28
2022年
8月期
727
11/11
271
3/9

3/7
2,597,200
10/4
99億2163万36億9843万+47.87%
11/9
-20.93%
12/6
2023年
8月期
552
5/26
274
12/28
5,914,100
5/26
75億3334万37億3937万+47.08%
5/25
-9.91%
10/4
最新371
2024/3/28
10,40050億6317万+2.49%
362

年間値上がり率

2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-59%(0.41倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
74%(1.74倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
99円(2008/10/10)
273%(3.73倍)
371円(3/28)