4720 城南進学研究社

4720
2024/03/18
時価
34億円
PER 予
29.4倍
2010年以降
赤字-35.21倍
(2010-2023年)
PBR
1.57倍
2010年以降
0.18-1.9倍
(2010-2023年)
配当 予
1.29%
ROE 予
5.34%
ROA 予
2.21%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
388
始値
388
高値
389
安値
387
終値 ±0%
388
出来高 +40.48%
5,900

乖離率

株価(5日)
移動平均値
0%
388
株価(25日)
移動平均値
-0.26%
389
出来高(5日)
移動平均値
+64.8%
3,580

2023/10/19~2024/03/18

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
03/183883893873880%5,90034億6788万-0.26%29.41.57
03/15388388387388-0.26%4,20034億6788万-0.26%29.41.57
03/14388389387389+0.26%2,30034億7681万0%29.471.57
03/133883883873880%2,30034億6788万-0.26%29.41.57
03/123883883863880%3,20034億6788万-0.26%29.41.57
03/113883883873880%3,40034億6788万-0.26%29.41.57
03/083883883873880%3,10034億6788万-0.26%29.41.57
03/07388388387388+0.26%4,10034億6788万-0.26%29.41.57
03/06388388387387-0.26%4,10034億5894万-0.51%29.321.57
03/05388388386388+0.26%4,30034億6788万-0.26%29.41.57
03/04389389387387-0.51%7,20034億5894万-0.26%29.321.57
03/013893893883890%3,50034億7681万+0.26%29.471.57
02/29390390388389-1.02%7,90034億7681万+0.26%29.471.57
02/28391393390393+0.51%3,70035億1257万+1.29%29.781.59
02/273913913903910%2,30034億9469万+1.03%29.631.58
02/263933933903910%2,20034億9469万+1.03%29.631.58
02/223923923893910%2,70034億9469万+1.03%29.631.58
02/21392392387391-0.26%4,90034億9469万+1.3%29.631.58
02/20390392390392+0.51%2,30035億363万+1.55%29.71.59
02/19391392390390-0.26%3,90034億8575万+1.04%29.551.58
02/163913913903910%3,70034億9469万+1.56%29.631.58
02/153913913893910%2,70034億9469万+1.56%29.631.58
02/14391391387391+0.26%6,50034億9469万+1.56%29.631.58
02/13389390389390+1.04%5,50034億8575万+1.56%29.551.58
02/093863883863860%2,40034億5000万+0.52%29.251.56
02/083883883863860%90034億5000万+0.52%29.251.56
02/073873883863860%1,70034億5000万+0.78%29.251.56
02/06388388385386+0.26%1,10034億5000万+0.78%29.251.56
02/05387387385385-0.26%4,10034億4106万+0.52%29.171.56
02/02385386385386+0.26%1,30034億5000万+1.05%29.251.56
02/01386386385385-0.26%2,10034億4106万+0.79%29.171.56
01/313863863843860%1,40034億5000万+1.05%29.251.56
01/303863863853860%1,60034億5000万+1.31%29.251.56
01/29386386384386+0.52%2,30034億5000万+1.31%29.251.56
01/26383385383384-0.26%2,00034億3213万+0.79%29.11.55
01/25385385384385+0.26%2,60034億4106万+1.32%29.171.56
01/24384384383384+0.52%2,60034億3213万+1.05%29.11.55
01/23382383382382-0.26%1,30034億1425万+0.53%28.941.55
01/22381383381383+0.26%4,50034億2319万+0.79%29.021.55
01/19383384382382-0.26%1,10034億1425万+0.79%28.941.55
01/18382383382383-0.26%1,80034億2319万+1.06%29.021.55
01/173833843823840%1,60034億3213万+1.32%29.11.55
01/16383384381384+0.79%1,90034億3213万+1.32%29.11.55
01/153833843813810%4,90034億531万+0.53%28.871.54
01/12383383380381+0.26%2,50034億531万+0.79%28.871.54
01/11383384380380-0.78%4,90033億9637万+0.53%28.791.54
01/103833843823830%2,70034億2319万+1.32%29.021.55
01/09382383382383+0.26%7,60034億2319万+1.32%29.021.55
01/053833833823820%3,90034億1425万+1.06%28.941.55
01/04382382378382+1.06%7,10034億1425万+1.06%28.941.55
2023
12/29382382377378+0.53%5,90033億7850万0%28.641.53
12/28375381373376+0.27%12,70033億6062万-0.53%28.491.52
12/27376377375375-0.27%6,10033億5169万-0.79%28.411.52
12/263773773763760%3,20033億6062万-0.53%28.491.52
12/25377378376376-0.27%2,80033億6062万-0.53%28.491.52
12/223763783763770%2,00033億6956万-0.26%28.561.53
12/21378378376377-0.26%1,60033億6956万-0.26%28.561.53
12/20379379376378-0.26%3,70033億7850万0%28.641.53
12/19378379377379+0.26%2,30033億8744万+0.26%28.721.53
12/183783793783780%2,10033億7850万0%28.641.53
12/153793793773780%2,80033億7850万0%28.641.53
12/143793793773780%1,90033億7850万0%28.641.53
12/133783803783780%2,30033億7850万0%28.641.53
12/123803803783780%3,20033億7850万0%28.641.53
12/11379380378378+0.27%2,10033億7850万0%28.641.53
12/08378379377377-0.26%2,10033億6956万-0.53%28.561.53
12/07380380378378+0.27%2,00033億7850万-0.26%28.641.53
12/06378380377377-0.26%3,40033億6956万-0.53%28.561.53
12/05378378377378+0.27%5,60033億7850万-0.26%28.641.53
12/04378379377377-0.26%5,80033億6956万-0.53%28.561.53
12/013783793773780%2,20033億7850万-0.26%28.641.53
11/303773783773780%2,10033億7850万-0.26%28.641.53
11/29379380378378-0.26%1,80033億7850万-0.26%28.641.53
11/283793793783790%1,90033億8744万0%28.721.53
11/27380380377379-0.26%4,10033億8744万0%28.721.53
11/24378380377380+0.8%3,40033億9637万+0.26%28.791.54
11/223763783763770%3,10033億6956万-0.53%28.561.53
11/21376377375377+0.27%7,10033億6956万-0.53%28.561.53
11/20377378376376-0.53%4,90033億6062万-1.05%28.491.52
11/17379379377378-0.26%2,80033億7850万-0.53%28.641.53
11/163803803773790%12,70033億8744万-0.26%28.721.53
11/153793803793790%2,10033億8744万-0.26%28.721.53
11/14380380379379-0.26%1,20033億8744万-0.26%28.721.53
11/13379380379380+0.26%1,70033億9637万0%28.791.54
11/10380381379379-0.26%1,20033億8744万-0.26%28.721.53
11/093803813803800%1,20033億9637万0%28.791.54
11/083803813803800%1,30033億9637万0%28.791.54
11/073803813803800%1,20033億9637万-0.26%28.791.54
11/06380381380380-0.26%1,30033億9637万-0.26%28.791.54
11/02379381379381+0.53%2,80034億531万0%28.871.54
11/013803813793790%3,00033億8744万-0.79%28.721.53
10/31380380379379-0.26%90033億8744万-0.79%28.721.53
10/30379380379380+0.26%1,00033億9637万-0.78%28.791.54
10/27380380379379-0.26%2,30033億8744万-1.3%28.721.53
10/263793803793800%1,70033億9637万-1.04%28.791.54
10/253813813793800%1,50033億9637万-1.3%28.791.54
10/243813813803800%1,20033億9637万-1.3%28.791.54
10/233813813803800%1,10033億9637万-1.55%28.791.54
10/20380381380380-0.26%1,30033億9637万-1.55%28.791.54
10/19380381380381+0.26%1,50034億531万-1.55%28.871.54

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
305
4/3
120
3/24
32,000
12/20
--+13.04%
5/15
-19.53%
1/18
2009年
3月期
165
8/1
80
1/23

1/20

他2件
17,000
3/4
--+30.43%
3/12
-24.81%
10/10
2010年
3月期
193
8/27
85
1/26

12/24
155,000
3/1
--+42.02%
8/26
-18.58%
11/5
2011年
3月期
155
4/13
70
3/16
141,000
11/25
13億8536万6億2564万+19.44%
11/24
-24.24%
3/15
2012年
3月期
249
3/27
99
5/13

4/7

他4件
82,000
6/15
22億2552万8億8484万+28.95%
6/22
-8.63%
10/6
2013年
3月期
346
1/10
179
12/5
437,000
1/10
30億9249万15億9987万+54.82%
1/9
-6.31%
6/6
2014年
3月期
420
4/24
226
6/10
464,000
4/23
37億5389万20億1995万+8.1%
1/15
-17.99%
6/7
2015年
3月期
340
3/30

3/26
251
5/19
107,000
3/17
30億3886万22億4339万+10.91%
9/26
-10.99%
5/19
2016年
3月期
345
4/8

4/7
230
9/29
229,000
6/26
30億8355万20億5570万+7.12%
11/5
-13.33%
8/25
2017年
3月期
524
2/28
256
7/4
735,300
2/28
46億8342万22億8808万+43.18%
2/28
-9.62%
4/14
2018年
3月期
619
10/6
420
4/17

4/14
160,100
6/15
55億3252万37億5389万+12.29%
10/3
-8.04%
2/6
2019年
3月期
570
5/10

5/9

他2件
390
12/25
22,500
1/15
50億9456万34億8575万+11.04%
1/15
-17.05%
12/25
2020年
3月期
484
3/2
270
3/10
582,300
3/2
43億2591万24億1321万+14.9%
2/28
-24.2%
3/10
2021年
3月期
445
9/28

9/25
291
4/22
168,900
6/17
39億7733万26億91万+9.24%
6/17
-7.83%
11/19
2022年
3月期
437
9/28
392
12/20
16,700
9/29
39億583万35億363万+2.65%
9/10
-4.05%
10/5
2023年
3月期
480
11/28
389
3/30

12/27

他4件
223,300
11/28
42億9016万34億7681万+2.01%
11/29
-2.7%
9/30
最新388
2024/3/18
5,90034億6788万-0.26%
389

年間値上がり率

2000/12/29 vs 1999/12/30
-43%(0.57倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/27 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/27
30%(1.3倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/29 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/29
7%(1.07倍)
2011/12/30 vs 2010/12/30
89%(1.89倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/26 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/26
-1%(0.99倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
90%(1.9倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/18 vs 2023/12/29
3%(1.03倍)
過去安値
70円(2011/03/16)
454%(5.54倍)
388円(3/18)