4170 Kaizen Platform

4170
2024/04/17
時価
41億円
PER 予
-倍
2020年以降
赤字-124.64倍
（2020-2023年）
PBR
1.32倍
2020年以降
1.17-12.82倍
（2020-2023年）
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

4/17

前日 (4/16)
256
始値
254
高値
254
安値
246
終値 -3.91%
246
出来高 +88.54%
139,900

乖離率

株価（5日）
移動平均値
-2.38%
252
株価（25日）
移動平均値
-7.17%
265
出来高（5日）
移動平均値
+55.79%
89,800

2023/11/20～2024/04/17

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
04/17254254246246-3.91%139,90041億5142万-7.17%-1.32
04/16248256248256+1.59%74,20043億2018万-3.4%-1.37
04/152462522432520%99,20042億5268万-5.26%-1.35
04/12255256251252-0.4%86,60042億5268万-5.26%-1.35
04/11256256252253-1.94%49,10042億6955万-5.6%-1.35
04/10255263255258-0.39%34,80043億5393万-4.09%-1.38
04/09254261254259+2.37%53,60043億6822万-4.07%-1.39
04/08252255250253+0.8%65,50042億6955万-6.64%-1.35
04/05252257249251-2.33%153,00042億3580万-7.72%-1.34
04/04264264255257-1.91%157,20043億3706万-6.2%-1.38
04/03260265257262+0.38%103,70044億2144万-4.73%-1.4
04/02269271260261-3.69%117,50044億456万-5.78%-1.4
04/01273277271271-0.37%109,80045億7332万-2.52%-1.45
03/29267274266272+1.87%86,10045億9019万-2.16%-1.46
03/28268274264267-1.48%125,20045億582万-3.96%-1.43
03/27277278270271-1.45%133,40045億7332万-2.52%-1.45
03/26283283275275-1.43%78,90046億4082万-1.08%-1.47
03/25283295278279-2.45%251,80047億832万+0.72%-1.49
03/22291291279286-1.38%237,70048億2645万+4.38%-1.53
03/21299300288290-1.69%636,60048億9106万+6.62%-1.55
03/19270299268295+11.74%1,485,00049億7539万+9.26%-1.58
03/18254270254264+2.72%258,40044億5255万-1.49%-1.41
03/15265273255257-3.75%946,20043億3449万-3.75%-1.38
03/14262333262267+2.69%8,334,40045億315万0%-1.43
03/13266268260260-1.89%77,20043億8509万-2.26%-1.39
03/12261266258265-0.38%102,70044億6941万-0.38%-1.42
03/11265274261266-1.48%223,90044億8628万+0.38%-1.42
03/08278281269270-3.57%116,60045億5374万+2.27%-1.45
03/07284285273280-1.06%150,90047億2240万+6.46%-1.5
03/06280290279283-0.35%92,50047億7300万+8.43%-1.52
03/05281287276284+0.71%143,10047億8986万+9.23%-1.52
03/04294294282282-3.75%165,30047億5613万+9.3%-1.51
03/01304307288293+1.74%155,10049億4165万+14.45%-1.57
02/29297297288288-3.68%112,90048億5733万+12.94%-1.54
02/28300304296299-0.33%115,90050億4285万+18.18%-1.6
02/27288301284300+3.09%236,30050億5971万+20%-1.61
02/26270293268291+10.23%367,80049億792万+17.34%-1.56
02/22270271262264-1.12%84,00044億5255万+7.32%-1.41
02/21268276265267-1.48%108,70045億315万+9.43%-1.43
02/20272281270271-0.73%286,10045億7061万+11.52%-1.45
02/19242273240273+13.75%443,70046億434万+12.81%-1.46
02/16228241227240+6.19%162,50040億4777万-0.41%-1.29
02/15243243225226-3.83%250,10038億1165万-6.22%-1.21
02/14236237229235-1.67%267,60039億6344万-2.89%-1.26
02/132372402352390%114,20040億3090万-1.65%-1.28
02/09241244239239-0.83%55,60040億3090万-2.05%-1.28
02/08245247240241-0.82%84,70040億6464万-1.63%-1.29
02/07246247243243-2.41%43,60040億9837万-0.82%-1.3
02/06250252245249-0.8%74,80041億9956万+1.22%-1.33
02/05244252241251+2.87%144,90042億3329万+2.03%-1.34
02/02238244237244+2.52%43,20041億1523万-0.81%-1.31
02/01242243235238-2.06%129,40040億1404万-3.25%-1.27
01/31244244239243-1.22%105,90040億9837万-1.22%-1.3
01/30245247241246+0.82%64,20041億4896万0%-1.32
01/29245247242244+0.41%53,70041億1523万-0.81%-1.31
01/26244249243243-0.41%105,20040億9837万-0.82%-1.3
01/25247247240244-0.81%79,70041億1523万-0.41%-1.31
01/24246250241246+2.07%197,20041億4896万+0.82%-1.32
01/23242243238241-0.41%93,60040億6464万-0.82%-1.29
01/22238243236242+2.11%46,90040億8125万0%-1.3
01/192382412352370%70,60039億9692万-2.07%-1.27
01/18237238232237+2.16%116,70039億9692万-1.66%-1.27
01/17238238232232-2.11%98,80039億1260万-3.73%-1.24
01/16242246237237-1.66%70,80039億9692万-1.66%-1.27
01/15240241234241+0.42%118,60040億6438万0%-1.29
01/12249249234240-4%250,90040億4752万-0.41%-1.29
01/11257257246250-2.34%120,10042億1616万+3.73%-1.34
01/10259263256256-0.78%57,40043億1735万+6.67%-1.37
01/09253259253258+1.98%89,20043億5108万+7.95%-1.38
01/05261261249253-1.56%136,10042億6676万+6.3%-1.35
01/04261266256257-2.65%165,20043億3422万+8.44%-1.38
2023
12/29256266253264+1.93%178,10044億5227万+11.86%-1.41
12/28253259248259+1.57%101,20043億6795万+10.21%-1.39
12/27242256240255+5.81%260,40043億49万+8.97%-1.36
12/26236245236241+2.12%205,80040億6438万+3.43%-1.29
12/25238243230236-2.48%132,70039億8006万+1.29%-1.26
12/22252252237242-3.59%262,80040億8125万+3.86%-1.29
12/21256261246251+1.21%749,10042億3303万+7.73%-1.34
12/20225251225248+10.22%940,40041億8244万+6.44%-1.33
12/19224226222225+0.45%85,30037億9455万-3.43%-1.2
12/18229229221224-0.88%78,30037億7768万-4.68%-1.2
12/15224230223226+1.8%107,20038億1141万-4.64%-1.21
12/14226232222222-1.77%111,90037億4395万-7.11%-1.19
12/132262282242260%137,70038億1141万-6.61%-1.21
12/12228228222226-0.88%146,80038億1141万-7.38%-1.21
12/11228229224228-0.44%84,80038億4514万-7.32%-1.22
12/08229234228229-0.87%103,20038億6201万-7.66%-1.23
12/07235236231231-1.28%99,00038億9574万-7.23%-1.24
12/06241247233234-1.27%182,50039億4633万-6.4%-1.25
12/05242242232237-2.87%281,20039億9692万-5.58%-1.27
12/04221249218244+11.42%1,153,10041億1498万-2.79%-1.31
12/01227227219219-3.95%312,20036億9336万-13.1%-1.17
11/30233235227228-2.56%173,10038億4514万-10.24%-1.22
11/29230238230234+0.43%101,20039億4633万-8.59%-1.25
11/28236238230233-1.27%117,00039億2947万-9.69%-1.25
11/27242244236236-1.26%75,90039億8006万-9.23%-1.26
11/24239246238239+1.27%84,90040億3065万-8.78%-1.28
11/22239240234236-1.67%99,60039億8006万-10.61%-1.26
11/21241241237240+1.69%89,90040億4752万-9.77%-1.28
11/20240243234236+0.43%141,80039億8006万-11.94%-1.26

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		1,725
12/24		1,170
12/22		10,864,600
12/22		266億721万180億4663万+13%
2/1		-
2021年
12月期		2,571
4/22		527
12/21		12,249,200
2/16		406億5197万84億1527万+25.63%
4/12		-30.77%
5/17
2022年
12月期		730
4/7
4/6		313
3/15		28,040,700
9/6		120億272万51億4480万+71.2%
4/6		-29.57%
5/12
2023年
12月期		451
3/6		218
12/4		1,153,100
12/4		75億8295万36億7650万+11.9%
12/29		-15.38%
10/30
最新246
2024/4/17		139,90041億5142万-7.17%
265

年間値上がり率

2021/12/30 vs 2020/12/30
-58%（0.42倍）
2022/12/30 vs 2021/12/30
-38%（0.62倍）
2023/12/29 vs 2022/12/30
-27%（0.73倍）
2024/04/17 vs 2023/12/29
-7%（0.93倍）
過去安値
218円（2023/12/04）
13%（1.13倍）
246円（4/17）