4351 山田債権回収管理総合事務所

4351
2024/03/27
時価
41億円
PER 予
27.8倍
2009年以降
赤字-50.53倍
(2009-2023年)
PBR
1.28倍
2009年以降
0.39-2.5倍
(2009-2023年)
配当 予
1.02%
ROE 予
4.59%
ROA 予
2.13%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
976
始値
976
高値
980
安値
971
終値 +0.31%
979
出来高 +122.73%
4,900

乖離率

株価(5日)
移動平均値
+0.51%
974
株価(25日)
移動平均値
+1.03%
969
出来高(5日)
移動平均値
+64.43%
2,980

2023/10/27~2024/03/27

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
03/27976980971979+0.31%4,90041億7837万+1.03%27.81.28
03/26971976971976+0.51%2,20041億6556万+0.72%27.721.27
03/25975975971971-0.1%3,00041億4422万+0.31%27.571.27
03/22970972969972+0.1%2,80041億4849万+0.41%27.61.27
03/21970971967971+0.41%2,00041億4422万+0.31%27.571.27
03/19968970967967-0.1%1,70041億2715万-0.1%27.461.26
03/18969970967968+0.1%1,50041億3142万+0.1%27.491.26
03/15970970966967-0.31%80041億2715万0%27.461.26
03/14964970964970+0.73%40041億3996万+0.31%27.551.26
03/139669719639630%2,90041億1008万-0.41%27.351.25
03/12963971963963-0.52%80041億1008万-0.41%27.351.25
03/11970970963968-0.21%1,40041億3142万0%27.491.26
03/08966970964970+0.41%90041億3996万+0.31%27.551.26
03/07972972966966-0.31%80041億2288万-0.1%27.431.26
03/06972973968969-0.1%1,10041億3569万+0.21%27.521.26
03/05966970964970+0.41%90041億3996万+0.31%27.551.26
03/04965968965966-0.1%1,40041億2288万0%27.431.26
03/01972972965967-0.62%90041億2715万+0.1%27.461.26
02/29965973965973+0.83%2,20041億5276万+0.72%27.631.27
02/28963968963965+0.31%1,00041億1862万0%27.41.26
02/27964967962962-0.41%1,20041億581万-0.31%27.321.25
02/26968970966966-0.51%1,80041億2288万+0.1%27.431.26
02/22975975971971+0.1%70041億4422万+0.73%27.571.27
02/21975975970970-0.51%50041億3996万+0.62%27.551.26
02/20971975967975+0.31%1,50041億6130万+1.14%27.691.27
02/19971972965972+0.41%80041億4849万+0.93%27.61.27
02/16962979961968+0.31%3,10041億3142万+0.52%27.491.26
02/159659669659650%70041億1862万+0.21%27.41.26
02/14965968965965+0.21%80041億1862万+0.21%27.41.26
02/13967967963963-0.21%1,10041億1008万0%27.351.25
02/09967967962965+0.31%1,50041億1862万+0.21%27.41.26
02/08968968962962-0.62%7,40041億581万-0.1%27.321.25
02/07968972965968-0.21%4,90041億3142万+0.52%27.491.26
02/06970970965970+0.62%90041億3996万+0.83%27.551.26
02/05968969964964-0.41%2,40041億1435万+0.1%27.371.26
02/02962969961968+0.52%1,40041億3142万+0.31%27.491.26
02/019659659639630%90041億1008万-0.31%27.351.25
01/31962963960963+0.1%1,40041億1008万-0.41%27.351.25
01/30960962959962+0.21%60041億581万-0.72%27.321.25
01/29963963960960-0.31%1,70040億9728万-1.03%27.261.25
01/26957964957963+0.63%2,40041億1008万-0.93%27.351.25
01/25959959956957-0.1%90040億8447万-1.64%27.181.25
01/249589609589580%80040億8874万-1.74%27.21.25
01/23960960957958-0.21%1,00040億8874万-1.94%27.21.25
01/229589609569600%2,50040億9728万-1.84%27.261.25
01/19965965959960+0.1%1,90040億9728万-2.04%27.261.25
01/18960961959959-0.31%1,10040億9301万-2.34%27.231.25
01/179629709589620%4,60041億581万-2.14%27.321.25
01/16967968962962-0.72%2,10041億581万-2.34%27.321.25
01/15970970967969+0.31%2,20041億3569万-1.72%27.521.26
01/129669699669660%2,90041億2288万-2.13%27.431.26
01/11969969966966-0.31%1,90041億2288万-2.33%27.431.26
01/10965971965969+0.41%4,40041億3569万-2.12%27.521.26
01/09972973958965+0.84%4,80041億1862万-2.62%27.41.26
01/05961961956957+0.1%3,30040億8447万-3.53%27.181.25
01/04956958955956-0.21%3,90040億8020万-3.82%27.151.25
2023
12/29954960952958+0.42%3,90040億8874万-3.72%34.011.25
12/28944958944954-4.5%18,40040億7167万-4.22%33.861.24
12/271,0011,002999999-0.3%14,40042億6373万+0.1%35.461.3
12/261,0011,0021,0001,002+0.2%3,80042億7653万+0.4%35.571.31
12/259991,0029991,0000%4,10042億6800万+0.3%35.51.3
12/221,0011,0031,0001,000-0.1%2,50042億6800万+0.3%35.51.3
12/211,0001,0019991,001+0.2%1,80042億7226万+0.5%35.531.3
12/201,0001,001998999-0.1%2,10042億6373万+0.4%35.461.3
12/191,0001,0009881,0000%5,40042億6800万+0.6%35.51.3
12/181,0001,0009981,0000%1,50042億6800万+0.6%35.51.3
12/159971,0009961,000+0.3%2,50042億6800万+0.7%35.51.3
12/14998998996997-0.3%1,60042億5519万+0.4%35.391.3
12/139981,0009981,000+0.2%2,30042億6800万+0.7%35.51.3
12/129981,001998998-0.2%2,50042億5946万+0.6%35.431.3
12/119991,0009971,000+0.1%2,90042億6800万+0.81%35.51.3
12/081,0001,000999999-0.2%2,70042億6373万+0.81%35.461.3
12/071,0011,0011,0001,001+0.1%1,60042億7226万+1.01%35.531.3
12/069991,0009981,000+0.1%1,90042億6800万+1.01%35.51.3
12/059951,000995999+0.4%1,70042億6373万+0.91%35.461.3
12/04992999992995-0.4%5,10042億4666万+0.61%35.321.3
12/01994999994999+0.2%1,50042億6373万+0.91%35.461.3
11/30997999994997-0.2%1,90042億5519万+0.71%35.391.3
11/29994999994999+0.5%2,90042億6373万+0.91%35.461.3
11/28993994991994+0.1%1,40042億4239万+0.51%35.281.3
11/27993993988993+0.71%1,50042億3812万+0.4%35.251.29
11/24990994986986-0.4%3,70042億824万-0.4%351.28
11/22995995989990-0.5%2,10042億2532万0%35.141.29
11/21990995988995+0.51%60042億4666万+0.51%35.321.3
11/20996996987990+0.3%1,00042億2532万0%35.141.29
11/17986987985987+0.1%1,00042億1251万-0.3%35.031.29
11/16988988980986+0.61%1,30042億824万-0.5%351.28
11/15976985976980+0.72%80041億8264万-1.11%34.791.28
11/14990990971973-1.52%5,20041億5276万-1.92%34.541.27
11/13990990988988-0.1%60042億1678万-0.5%35.071.29
11/10987990983989+0.1%3,10042億2105万-0.5%35.111.29
11/09988991985988-0.1%2,20042億1678万-0.6%35.071.29
11/08988990985989+0.1%1,10042億2105万-0.5%35.111.29
11/07987988984988+0.3%1,50042億1678万-0.7%35.071.29
11/06987989985985-0.2%1,80042億398万-1.01%34.961.28
11/029899899879870%1,30042億1251万-0.9%35.031.29
11/01990993987987-0.2%2,00042億1251万-0.9%35.031.29
10/319889939889890%1,50042億2105万-0.8%35.111.29
10/30992992989989-0.3%2,60042億2105万-0.8%35.111.29
10/27996997990992-0.7%3,20042億3385万-0.5%35.211.29

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
12月期
1,240
1/7

1/4
331
10/28
7,000
11/4
--+28.61%
12/1
-40.37%
10/7
2009年
12月期
500
1/5
229
5/22
109,300
11/2
--+33.31%
6/10
-27.98%
3/9
2010年
12月期
380
1/6
212
9/22

9/17

他2件
9,600
1/4
16億2184万9億481万+26.53%
2/15
-13.19%
8/30
2011年
12月期
478
2/17
189
3/15
186,600
2/17
20億4010万8億665万+79.4%
2/17
-28.32%
3/15
2012年
12月期
914
10/30
252
2/20
372,000
5/10
39億95万10億7553万+76.3%
5/10
-13.12%
6/15
2013年
12月期
925
4/23
450
12/25

12/24
173,000
2/14
39億4790万19億2060万+39.02%
4/23
-26.18%
2/15
2014年
12月期
1,305
12/5
436
3/26
677,000
12/5
55億6974万18億6084万+67.76%
12/4
-16.56%
1/27
2015年
12月期
880
2/6
488
12/25
101,900
4/20
37億5584万20億8278万+8.69%
4/20
-18.36%
1/21
2016年
12月期
615
3/22
374
2/12
156,900
3/17
26億2482万15億9623万+30.23%
3/22
-8.43%
4/7
2017年
12月期
645
1/10
465
2/13
78,300
2/13
27億5286万19億8462万+6.29%
9/26
-17.27%
2/10
2018年
12月期
634
6/15
460
12/25
64,900
6/15
27億591万19億6328万+3.79%
2/18
-10.76%
12/25
2019年
12月期
607
12/26
458
1/4
127,200
10/18
25億9067万19億5474万+9.01%
10/23
-9.96%
1/9
2020年
12月期
699
12/28
360
3/13
48,800
12/29
29億8333万15億3648万+21.49%
4/14
-22.07%
3/13
2021年
12月期
979
6/10
539
3/4
170,800
4/1
41億7837万23億45万+24.05%
4/5
-8.16%
1/5
2022年
12月期
909
12/26
775
2/28

2/24
14,500
12/29
38億7961万33億770万+5.57%
4/6
-5.99%
7/1
2023年
12月期
1,047
6/28
848
1/16

1/6
20,300
6/29
44億6859万36億1926万+5%
6/19
-4.26%
12/28
最新979
2024/3/27
4,90041億7837万+1.03%
969

年間値上がり率

2003/12/30 vs 2002/12/30
-28%(0.72倍)
2004/12/30 vs 2003/12/30
122%(2.22倍)
2005/12/30 vs 2004/12/30
102%(2.02倍)
2006/12/29 vs 2005/12/30
-71%(0.29倍)
2007/12/28 vs 2006/12/29
36%(1.36倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-29%(0.71倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
154%(2.54倍)
2013/12/30 vs 2012/12/28
-30%(0.7倍)
2014/12/30 vs 2013/12/30
64%(1.64倍)
2015/12/30 vs 2014/12/30
-36%(0.64倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/27 vs 2023/12/29
2%(1.02倍)
過去安値
189円(2011/03/15)
418%(5.18倍)
979円(3/27)