4237 フジプレアム

4237
2024/05/17
時価
108億円
PER 予
27.15倍
2010年以降
赤字-373.39倍
(2010-2024年)
PBR
1.06倍
2010年以降
0.59-4.26倍
(2010-2024年)
配当 予
1.65%
ROE 予
3.89%
ROA 予
2.07%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
354
始値
352
高値
364
安値
351
終値 +2.54%
363
出来高 -65.29%
41,300

乖離率

株価(5日)
移動平均値
-0.55%
365
株価(25日)
移動平均値
-3.2%
375
出来高(5日)
移動平均値
-26.01%
55,820

2023/12/18~2024/05/17

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
05/17352364351363+2.54%41,300108億1246万-3.2%27.151.06
05/16357365352354-4.07%119,000105億4438万-5.85%26.481.03
05/15368369363369+0.54%58,600109億9118万-2.12%27.61.07
05/14372372366367-0.81%25,800109億3160万-2.91%27.451.07
05/13366372366370+1.09%34,400110億2096万-2.37%27.681.08
05/10368370362366-0.27%33,400109億182万-3.68%27.381.06
05/09372372367367-1.34%26,900109億3160万-3.67%27.451.07
05/08372375371372-1.06%21,300110億8054万-2.87%27.831.08
05/07373377372376+0.8%23,800111億9968万-2.34%28.131.09
05/02373375368373+0.54%17,700111億1032万-3.62%27.91.09
05/01375375367371-1.07%40,400110億5075万-4.38%27.751.08
04/30371378369375+1.35%36,900111億6990万-3.85%28.051.09
04/26371371364370+1.09%30,000110億2096万-5.61%27.681.08
04/25375375366366-1.61%34,900109億182万-7.11%27.381.06
04/24371376371372+0.54%43,500110億8054万-6.06%27.831.08
04/23372372367370+0.54%25,200110億2096万-6.8%27.681.08
04/22368373365368+0.55%35,100109億6139万-8%27.531.07
04/19376377361366-3.17%67,600109億182万-8.96%27.381.06
04/18375379370378+0.27%61,700112億5925万-6.44%28.281.1
04/17388388377377-2.08%94,500112億2947万-6.91%28.21.1
04/16395398382385-3.51%90,300114億6776万-5.17%28.81.12
04/15400400391399+0.25%69,000118億8477万-1.97%29.851.16
04/12405405395398-1.97%65,600118億5498万-2.21%29.771.16
04/11395407390406+2.78%104,700120億9327万+0.25%30.371.18
04/10390398386395+2.6%52,200117億6562万-1.99%29.551.15
04/09389390384385-0.52%63,100114億6776万-4.23%28.81.12
04/08392392385387-1.02%44,600115億2733万-3.25%28.951.13
04/053893943863910%41,100116億4648万-2.01%29.251.14
04/04397397389391-1.51%64,300116億4648万-1.76%29.251.14
04/033953983913970%68,000118億2520万+0.25%29.71.16
04/02410411395397-3.64%150,300118億2520万+0.51%29.71.16
04/01425425412412-2.14%68,200122億7199万+4.83%30.821.2
03/29421422417421+1.2%34,500125億4007万+7.67%22.961.22
03/28411422411416-0.24%52,300123億9114万+7.22%22.691.21
03/274234234124170%97,900124億2092万+8.03%22.741.21
03/26415423410417+1.71%145,200124億2092万+8.59%22.741.21
03/25417418404410-1.68%112,900122億1242万+7.33%22.361.19
03/22429429415417-0.95%103,800124億2092万+10.03%22.741.21
03/21428429412421+1.2%216,400125億4007万+11.67%22.961.22
03/19426426407416-2.58%258,500123億9114万+11.23%22.691.21
03/18436438425427-0.23%197,400127億1879万+14.48%23.291.24
03/15425444420428+1.18%403,200127億4857万+15.05%23.341.25
03/14401430398423+6.02%333,300125億9964万+14.02%23.071.23
03/13415416399399-1.97%117,700118億8477万+8.13%21.761.16
03/12383412383407+3.56%181,900121億2306万+10.3%22.191.18
03/11391408385393-3.2%352,200117億605万+6.5%21.431.14
03/08373428370406+13.73%1,471,500120億9327万+10.03%22.141.18
03/07357361351357+0.56%44,800106億3374万-2.99%19.471.04
03/06350357350355+0.85%37,100105億7417万-3.79%19.361.03
03/05354355350352-0.28%32,500104億8481万-4.86%19.21.02
03/04360360353353-1.67%40,800105億1459万-4.85%19.251.03
03/01357360355359+1.13%30,200106億9331万-3.49%19.581.04
02/29355358355355-0.56%15,000105億7417万-4.83%19.361.03
02/28358362355357+0.28%64,300106億3374万-4.55%19.471.04
02/27357360356356-0.28%30,400106億395万-5.32%19.411.04
02/26358360353357+0.56%37,800106億3374万-5.31%19.471.04
02/22358358353355-0.28%28,700105億7417万-6.08%19.361.03
02/21363363356356-1.93%25,500106億395万-6.07%19.411.04
02/20360367358363+0.83%51,500108億1246万-4.72%19.81.06
02/19359362357360+0.84%34,100107億2310万-5.76%19.631.05
02/16360360355357+0.56%43,000106億3374万-6.79%19.471.04
02/15358360355355+0.85%47,600105億7417万-7.55%19.361.03
02/14360362352352-2.76%84,600104億8481万-8.57%19.21.02
02/13365371357362-7.65%245,300107億8267万-6.22%19.741.05
02/09397397390392-1.01%150,100116億7626万+1.55%21.381.14
02/08391397388396+1.8%80,500117億9541万+2.86%21.591.15
02/07395395387389-0.77%77,300115億8690万+1.57%21.211.13
02/06397397391392-0.76%39,200116億7626万+2.89%21.381.14
02/053973973923950%61,700117億6562万+3.95%21.541.15
02/02388396387395+2.07%78,800117億6562万+4.77%21.541.15
02/01383387381387+0.52%40,100115億2733万+3.2%21.11.13
01/31380385379385+1.05%22,500114億6776万+2.94%20.991.12
01/30384385380381-0.52%15,500113億4861万+2.42%20.781.11
01/29382385379383+1.06%33,600114億819万+3.23%20.891.11
01/26380385378379-0.26%47,400112億8904万+2.71%20.671.1
01/253823843783800%54,100113億1883万+3.26%20.721.11
01/24388390379380-1.55%90,100113億1883万+3.83%20.721.11
01/23391393383386-2.28%132,700114億9755万+6.04%21.051.12
01/22391399390395+1.8%100,900117億6562万+8.82%21.541.15
01/19389392385388-0.26%74,200115億5712万+7.48%21.161.13
01/18381390381389+1.04%51,400115億8690万+8.36%21.211.13
01/17391395382385-1.03%103,900114億6776万+7.84%20.991.12
01/16399399389389-1.52%115,500115億8690万+9.58%21.211.13
01/15395400388395+1.28%205,300117億6562万+11.58%21.541.15
01/12380390380390+3.72%195,100116億1669万+10.8%21.271.13
01/11378384376376+0.53%134,200111億9968万+7.12%20.51.09
01/10375378373374-0.53%67,300111億4011万+6.86%20.41.09
01/09372377369376+2.73%151,700111億9968万+7.74%20.51.09
01/05366368361366+0.83%89,300109億182万+5.17%19.961.06
01/04357366355363+3.13%108,700108億1246万+4.31%19.81.06
2023
12/29354356349352-0.56%29,500104億8481万+1.15%19.21.03
12/28345354345354+2.61%54,800105億4438万+1.43%19.31.04
12/27347357345345+1.47%177,700102億7630万-1.15%18.811.01
12/26341344340340-0.29%51,200101億2737万-2.86%18.541
12/25348348341341-2.01%31,700101億5716万-2.85%18.61
12/22344349343348+0.87%48,200103億6566万-0.85%18.981.02
12/21345349341345-1.15%65,900102億7630万-1.71%18.811.01
12/20345350344349+1.75%91,600103億9545万-0.85%19.031.02
12/19342346341343+1.18%69,200102億1673万-2.56%18.71
12/18343344338339-1.45%48,300100億9758万-3.69%18.490.99

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
625
4/2
413
8/13
76,500
5/28
--+12.87%
10/17
-12.91%
5/28
2009年
3月期
663
6/23
200
10/10
154,500
6/10
--+26.55%
11/26
-41.81%
10/8
2010年
3月期
710
7/13
306
11/18
94,300
6/5
--+30.07%
6/18
-27.73%
11/18
2011年
3月期
532
4/15
244
3/15
184,000
6/29
158億4615万72億6778万+16.34%
6/28
-34.9%
3/15
2012年
3月期
955
6/16
212
11/24
2,596,200
6/16
284億4563万63億1463万+71.11%
6/16
-33.35%
8/8
2013年
3月期
394
4/26
166
10/15
745,700
4/23
117億3568万49億4447万+21.24%
1/16
-26.48%
5/18
2014年
3月期
605
10/28
265
4/2
834,700
10/28
180億2053万78億9329万+57.51%
5/21
-18.7%
2/5
2015年
3月期
499
10/8
332
5/13
305,400
10/8
148億6341万98億8908万+12.91%
8/25
-6.79%
5/12
2016年
3月期
412
4/16
186
2/12
3,270,200
9/25
122億7199万55億4027万+24.41%
9/25
-19.27%
2/12
2017年
3月期
463
11/30
183
6/27
18,724,400
11/29
137億9110万54億5091万+69.73%
11/30
-12.65%
6/24
2018年
3月期
444
3/29
270
4/17

4/14

他3件
5,110,900
9/22
132億2516万80億4232万+29.43%
9/26
-15.56%
2/6
2019年
3月期
425
4/3
200
12/25
6,714,700
9/5
126億5922万59億5728万+18.46%
9/10
-28.25%
12/25
2020年
3月期
308
9/27
175
3/13

3/10
658,500
9/27
91億7421万52億1262万+12.02%
9/4
-21.61%
3/9
2021年
3月期
542
1/13
186
4/6
9,017,200
7/22
161億4422万55億4027万+35.74%
1/8
-10.61%
2/24
2022年
3月期
418
9/3
291
1/28
8,157,200
9/2
124億5071万86億6784万+22.69%
9/2
-12.48%
1/27
2023年
3月期
472
1/26
303
6/20
1,809,700
4/28
140億5918万90億2527万+16.19%
1/25
-10.62%
6/20
2024年
3月期
444
3/15
334
10/31

10/24
1,799,400
11/21
132億2516万99億4865万+14.99%
3/15
-9.2%
5/17
最新363
2024/5/17
41,300108億1246万-3.2%
375

年間値上がり率

2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-66%(0.34倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
10%(1.1倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
-23%(0.77倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/05/17 vs 2023/12/29
3%(1.03倍)
過去安値
166円(2012/10/15)
119%(2.19倍)
363円(5/17)