株価チャート

株価

4/26

前日 (4/25): 2,327
始値: 2,354
高値: 2,354
安値: 2,270
終値 -1.76%: 2,286
出来高 +149.77%: 54,700

乖離率

株価（5日） 移動平均値: -2.31%
2,340
株価（25日） 移動平均値: -6.08%
2,434
出来高（5日） 移動平均値: +67.69%
32,620

2023/11/30～2024/04/26

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	PER	PBR
2024
04/26	2,354	2,354	2,270	2,286	-1.76%	54,700	398億3400万	-6.08%	23.68	12.15
04/25	2,370	2,405	2,327	2,327	-2.35%	21,900	405億4844万	-5.14%	24.1	12.37
04/24	2,392	2,415	2,380	2,383	0%	22,000	415億2425万	-3.4%	24.68	12.67
04/23	2,369	2,405	2,346	2,383	+2.67%	39,200	415億2425万	-3.91%	24.68	12.67
04/22	2,290	2,334	2,285	2,321	+2.56%	25,300	404億4388万	-6.82%	24.04	12.34
04/19	2,310	2,314	2,218	2,263	-3.25%	46,000	394億3322万	-9.62%	23.44	12.03
04/18	2,237	2,345	2,225	2,339	+3.82%	45,300	407億5754万	-7.26%	24.23	12.43
04/17	2,330	2,346	2,243	2,253	-2.85%	77,100	392億5897万	-11.33%	23.34	11.98
04/16	2,342	2,354	2,308	2,319	-1.82%	31,900	404億903万	-9.56%	24.02	12.33
04/15	2,345	2,374	2,335	2,362	+0.51%	21,900	411億5832万	-8.41%	24.47	12.56
04/12	2,429	2,429	2,350	2,350	-2%	39,900	409億4922万	-9.34%	24.34	12.49
04/11	2,410	2,425	2,391	2,398	-2.16%	26,300	417億8562万	-7.98%	24.84	12.75
04/10	2,472	2,530	2,450	2,451	-0.85%	32,100	427億916万	-6.52%	25.39	13.03
04/09	2,452	2,479	2,430	2,472	+0.77%	31,000	430億7509万	-6.15%	25.6	13.14
04/08	2,453	2,459	2,408	2,453	+1.11%	27,500	427億4401万	-7.43%	25.41	13.04
04/05	2,389	2,443	2,376	2,426	-0.53%	39,500	422億7353万	-9.1%	25.13	12.9
04/04	2,493	2,494	2,395	2,439	-0.41%	69,900	425億6万	-9.36%	25.26	12.96
04/03	2,490	2,490	2,374	2,449	-2.78%	85,000	426億7431万	-9.56%	25.37	13.02
04/02	2,512	2,532	2,473	2,519	-0.98%	76,100	438億9407万	-7.63%	26.09	13.39
04/01	2,556	2,590	2,523	2,544	-0.47%	32,200	443億2970万	-7.22%	26.35	13.52
03/29	2,585	2,588	2,547	2,556	-1.73%	48,700	445億3881万	-7.05%	26.47	13.59
03/28	2,623	2,636	2,597	2,601	-2.29%	49,000	453億2294万	-5.73%	26.94	13.83
03/27	2,644	2,698	2,639	2,662	+0.83%	24,000	463億8588万	-3.86%	27.57	14.15
03/26	2,658	2,707	2,632	2,640	-0.71%	20,400	460億252万	-5.04%	27.34	14.03
03/25	2,749	2,755	2,650	2,659	-3.73%	30,300	463億3360万	-4.66%	27.54	14.13
03/22	2,730	2,810	2,730	2,762	+2.98%	56,100	481億2840万	-1.18%	28.61	14.68
03/21	2,730	2,730	2,660	2,682	-0.37%	71,100	467億3438万	-4.21%	27.78	14.26
03/19	2,627	2,716	2,598	2,692	+1.39%	63,600	469億863万	-3.62%	27.88	14.31
03/18	2,643	2,694	2,628	2,655	+0.45%	33,900	462億6390万	-4.57%	27.5	14.11
03/15	2,684	2,710	2,642	2,643	-3.33%	51,400	460億5480万	-4.62%	27.38	14.05
03/14	2,776	2,795	2,680	2,734	-2.36%	41,700	476億4049万	-0.91%	28.32	14.53
03/13	2,855	2,859	2,773	2,800	-1.41%	43,700	487億9056万	+2.04%	29	14.88
03/12	2,694	2,840	2,671	2,840	+5.97%	118,600	494億8756万	+4.18%	29.42	15.1
03/11	2,653	2,705	2,625	2,680	-0.59%	63,000	466億9953万	-1%	27.76	14.25
03/08	2,665	2,719	2,632	2,696	0%	45,500	469億7833万	-0.04%	27.92	14.33
03/07	2,770	2,778	2,689	2,696	-3.4%	69,700	469億7833万	+0.33%	27.92	14.33
03/06	2,710	2,791	2,680	2,791	+0.83%	69,900	486億3373万	+4.22%	28.91	14.84
03/05	2,840	2,840	2,733	2,768	-3.52%	86,400	482億3295万	+3.79%	28.67	14.71
03/04	2,902	2,947	2,869	2,869	-1.91%	39,900	499億9289万	+7.94%	29.72	15.25
03/01	2,990	2,999	2,893	2,925	-1.55%	89,700	509億6871万	+10.75%	30.3	15.55
02/29	2,822	2,979	2,821	2,971	+3.45%	78,300	517億7026万	+13.27%	30.77	15.79
02/28	2,974	2,986	2,863	2,872	-1.78%	42,800	500億4517万	+10.38%	29.75	15.27
02/27	2,876	2,975	2,856	2,924	+1.11%	80,300	509億5128万	+13.2%	30.29	15.54
02/26	2,779	2,910	2,706	2,892	+5.86%	122,300	503億9367万	+13.15%	29.95	15.37
02/22	2,744	2,775	2,662	2,732	-1.62%	105,500	476億564万	+7.9%	28.3	14.52
02/21	2,868	2,868	2,768	2,777	-3.24%	88,800	482億7758万	+10.42%	28.76	14.76
02/20	2,890	2,912	2,841	2,870	-2.08%	66,500	498億9437万	+14.8%	29.73	15.26
02/19	2,880	3,000	2,859	2,931	+1.95%	149,200	509億5484万	+18.04%	30.36	15.58
02/16	2,770	2,905	2,755	2,875	+3.05%	135,200	499億8130万	+16.68%	29.78	15.28
02/15	2,902	2,959	2,753	2,790	-3.83%	266,100	485億359万	+14.16%	28.9	14.83
02/14	2,700	3,000	2,700	2,901	+16.04%	974,800	504億3330万	+19.43%	30.05	15.42
02/13	2,478	2,501	2,403	2,500	+2.97%	189,100	434億6200万	+3.78%	25.89	13.29
02/09	2,383	2,432	2,360	2,428	+2.23%	45,100	422億1029万	+1.17%	25.15	12.91
02/08	2,386	2,429	2,345	2,375	+1.67%	93,600	412億8890万	-0.88%	24.6	12.62
02/07	2,345	2,363	2,298	2,336	-0.6%	51,400	406億1089万	-2.3%	24.2	12.42
02/06	2,389	2,397	2,330	2,350	-0.8%	52,800	408億5428万	-1.67%	24.34	12.49
02/05	2,350	2,384	2,312	2,369	+0.04%	88,800	411億8459万	-0.84%	24.54	12.59
02/02	2,412	2,439	2,361	2,368	-1.74%	55,500	411億6720万	-0.63%	24.53	12.59
02/01	2,410	2,437	2,383	2,410	-1.83%	34,300	418億9736万	+1.35%	24.96	12.81
01/31	2,495	2,539	2,421	2,455	-1.01%	52,300	426億7968万	+3.5%	25.43	13.05
01/30	2,562	2,583	2,467	2,480	-1.27%	43,600	431億1430万	+4.82%	25.69	13.18
01/29	2,530	2,535	2,492	2,512	-0.71%	56,200	436億7061万	+6.26%	26.02	13.35
01/26	2,460	2,603	2,443	2,530	+2.68%	109,500	439億8354万	+6.93%	26.21	13.45
01/25	2,465	2,501	2,410	2,464	-0.12%	60,500	428億3614万	+4.19%	25.52	13.1
01/24	2,476	2,505	2,425	2,467	+0.94%	94,900	428億8830万	+4.14%	25.55	13.11
01/23	2,455	2,487	2,400	2,444	+2.22%	77,200	424億8845万	+3.04%	25.31	12.99
01/22	2,306	2,404	2,256	2,391	+5.56%	65,600	415億6705万	+0.67%	24.77	12.71
01/19	2,281	2,296	2,241	2,265	-0.61%	57,900	393億7657万	-4.75%	23.46	12.04
01/18	2,303	2,330	2,260	2,279	-1.09%	64,700	396億1995万	-4.56%	23.61	12.11
01/17	2,360	2,405	2,304	2,304	-3.8%	97,000	400億5457万	-3.76%	23.86	12.25
01/16	2,470	2,512	2,383	2,395	-2.88%	63,900	416億3659万	-0.25%	24.81	12.73
01/15	2,486	2,532	2,429	2,466	+1.23%	123,400	428億7091万	+2.45%	25.54	13.11
01/12	2,389	2,466	2,342	2,436	+1.97%	87,700	423億4937万	+1%	25.23	12.95
01/11	2,419	2,430	2,371	2,389	-0.67%	44,500	415億3228万	-1.44%	24.74	12.7
01/10	2,398	2,440	2,363	2,405	+0.29%	66,900	418億1044万	-1.39%	24.91	12.78
01/09	2,295	2,398	2,292	2,398	+5.5%	74,600	416億8875万	-2.44%	24.84	12.75
01/05	2,343	2,343	2,265	2,273	-2.45%	72,700	395億1565万	-8.27%	23.54	12.08
01/04	2,229	2,330	2,180	2,330	+3.1%	86,200	405億658万	-6.73%	24.13	12.38
2023
12/29	2,300	2,330	2,235	2,260	-2.08%	108,000	392億8964万	-10.28%	30.04	12.2
12/28	2,320	2,322	2,255	2,308	-0.39%	45,100	401億2411万	-9.24%	30.67	12.46
12/27	2,228	2,330	2,228	2,317	+3.62%	183,900	402億8058万	-9.63%	30.79	12.51
12/26	2,222	2,325	2,221	2,236	+0.27%	139,700	388億7241万	-13.63%	29.72	12.07
12/25	2,310	2,339	2,229	2,230	-1.5%	89,400	387億6810万	-14.76%	29.64	12.04
12/22	2,301	2,330	2,247	2,264	-1.95%	119,900	393億5918万	-14.24%	30.09	12.23
12/21	2,418	2,423	2,285	2,309	-5.02%	213,700	401億4150万	-13.2%	30.69	12.47
12/20	2,500	2,559	2,422	2,431	-4.63%	115,100	422億6244万	-9.22%	32.31	13.13
12/19	2,511	2,586	2,479	2,549	+1.51%	55,900	443億1385万	-5.49%	33.88	13.76
12/18	2,599	2,639	2,461	2,511	-2.49%	98,100	436億5323万	-7.38%	33.37	13.56
12/15	2,590	2,625	2,422	2,575	+1.38%	224,400	447億6586万	-5.47%	34.22	13.91
12/14	2,617	2,621	2,527	2,540	+1.52%	67,400	441億5739万	-7.13%	33.76	13.72
12/13	2,530	2,539	2,442	2,502	+0.68%	55,900	434億9676万	-8.89%	33.25	13.51
12/12	2,539	2,569	2,470	2,485	-0.48%	57,400	432億122万	-9.96%	33.03	13.42
12/11	2,505	2,541	2,490	2,497	+2.42%	36,800	434億984万	-10.02%	33.19	13.48
12/08	2,470	2,493	2,423	2,438	-2.01%	71,200	423億8414万	-12.37%	32.4	13.17
12/07	2,546	2,546	2,432	2,488	-2.28%	53,400	432億5338万	-10.7%	33.07	13.44
12/06	2,619	2,619	2,511	2,546	-1.36%	78,000	442億6170万	-8.75%	33.84	13.75
12/05	2,676	2,685	2,577	2,581	-5.46%	64,100	448億7016万	-7.56%	34.3	13.94
12/04	2,733	2,784	2,717	2,730	-1.55%	38,800	474億6050万	-2.05%	36.28	14.74
12/01	2,841	2,845	2,734	2,773	-3.98%	76,900	482億805万	0%	36.85	14.97
11/30	2,950	2,983	2,836	2,888	+0.35%	108,400	502億730万	+4.6%	38.38	15.6

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 12月期	3,185 12,740 11/18	1,101 4,405 10/1	6,048,800 1,512,200 9/22	489億5345万	166億8173万	+97.37% 11/17	-22.44% 1/17
2022年 12月期	5,000 10,000 8/16	1,140 4,560 2/22	2,321,200 580,300 2/16	800億7000万	177億9996万	+51.74% 3/4	-21.37% 2/21
2023年 12月期	3,845 5/8	2,221 12/26	517,500 9/7	660億788万	386億1164万	+16.62% 8/15	-23.25% 5/29
最新	2,286 2024/4/26		54,700	398億3400万		-6.08% 2,434

年間値上がり率

2022/12/30 vs 2021/12/30: 50%（1.5倍）
2023/12/29 vs 2022/12/30: -15%（0.85倍）
2024/04/26 vs 2023/12/29: 1%（1.01倍）
過去安値 1,101円（2021/10/01）: 108%（2.08倍）
2,286円（4/26）

4371 コアコンセプト・テクノロジー

株価チャート

株価

4/26

乖離率

2023/11/30～2024/04/26

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート