4373 シンプレクスHD

4373
2024/03/27
時価
1618億円
PER 予
27.33倍
2022年以降
16.85-40.58倍
(2022-2023年)
PBR
3.6倍
2022年以降
2.18-5.01倍
(2022-2023年)
配当 予
1.51%
ROE 予
13.16%
ROA 予
8.04%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,765
始値
2,805
高値
2,807
安値
2,753
終値 +0.76%
2,786
出来高 -0.31%
161,700

乖離率

株価(5日)
移動平均値
-1.76%
2,836
株価(25日)
移動平均値
+1.53%
2,744
出来高(5日)
移動平均値
-9.72%
179,100

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
03/272,8052,8072,7532,786+0.76%161,7001618億43万+1.53%27.333.6
03/262,8002,8252,7602,765-2.47%162,2001605億8083万+1.1%27.133.57
03/252,8532,8942,8212,835-2.34%161,4001646億4616万+4.15%27.813.66
03/222,8582,9072,8422,903+0.45%157,1001685億9535万+7.2%28.483.75
03/212,9262,9472,8792,890+2.26%253,1001675億1986万+7.43%28.353.73
03/192,8602,8742,7802,826-0.7%130,8001638億1007万+5.68%27.723.65
03/182,8232,8662,7522,846-0.45%171,3001649億6938万+6.99%27.923.67
03/152,8512,8852,8332,859-0.24%112,2001657億2293万+8.05%28.053.69
03/142,8562,8992,8122,866-0.76%262,1001661億2869万+8.89%28.123.7
03/132,8612,8962,8322,888+2.16%291,6001674億393万+10.4%28.333.73
03/122,8022,8282,7582,827-0.11%185,9001638億6804万+8.52%27.733.65
03/112,7712,8302,7302,830+1.58%412,3001640億4194万+8.97%27.763.65
03/082,7672,8352,7422,786+0.51%291,5001614億9146万+7.61%27.333.6
03/072,7742,8062,7402,772+0.18%330,3001606億7995万+7.19%27.193.58
03/062,7212,7692,7122,767+0.25%224,1001603億9012万+6.88%27.143.57
03/052,6992,7992,6742,760+3.18%310,6001599億8436万+6.52%27.083.56
03/042,6052,7532,5922,675+2.96%447,1001550億5731万+3%26.243.45
03/012,6192,6422,5792,598+1.76%192,0001505億9397万-0.35%25.493.35
02/292,5742,5842,5112,553-1.62%225,0001479億8553万-2.48%25.053.3
02/282,5872,6282,5702,595-0.27%230,8001504億2008万-1.41%25.463.35
02/272,6332,6732,5892,602-2.11%211,1001508億2584万-1.55%25.533.36
02/262,5832,6842,5782,658+2.23%314,2001540億7190万+0.26%26.083.43
02/222,5722,6002,5542,600+1.25%276,3001507億991万-2.07%25.513.36
02/212,5982,5982,5382,568+0.63%200,7001481億118万-3.57%25.193.31
02/202,5952,6162,5222,552+0.08%306,2001471億7843万-4.53%25.043.29
02/192,4682,5612,4582,550+3.95%314,7001470億6309万-4.99%25.023.29
02/162,4792,4852,4442,453-0.45%249,5001414億6892万-8.95%24.063.17
02/152,4992,4992,4222,464-0.16%261,8001421億331万-9.01%24.173.18
02/142,4792,4892,4462,468-1%209,4001423億3400万-9.23%24.213.19
02/132,5302,5332,4482,493+0.52%227,1001437億7579万-8.65%24.463.22
02/092,4552,5222,4462,480+0.24%260,2001430億2606万-9.32%24.333.2
02/082,5092,5092,4462,474-1.63%261,2001426億8003万-9.87%24.273.19
02/072,5032,5372,4692,515+1.33%323,7001450億4457万-8.74%24.673.25
02/062,6152,6152,4822,482-5.09%340,1001431億4140万-10.2%24.353.2
02/052,6202,6312,5802,615+0.08%296,5001508億1175万-5.7%25.653.38
02/022,6252,6682,5892,613-0.57%364,8001506億9641万-5.84%25.633.37
02/012,6702,6812,6052,628-2.99%444,6001515億6149万-5.33%25.783.39
01/312,6462,7422,6462,709-4.81%645,4001562億3290万-2.41%26.583.5
01/302,8552,8652,8202,846+0.46%187,8001641億3394万+2.74%27.923.67
01/292,8902,8902,8232,833-2.21%167,6001633億8420万+2.72%27.793.66
01/262,9002,9412,8892,897-0.79%178,9001670億7520万+5.42%28.423.74
01/252,9002,9272,8832,920+1.49%147,1001684億165万+6.88%28.653.77
01/242,8962,9222,8512,877-1.24%167,3001659億2176万+5.89%28.223.71
01/232,8802,9242,8802,913+1.39%230,9001679億9795万+7.85%28.583.76
01/222,8422,8782,8202,873+2.9%201,6001655億5949万+7.2%28.183.71
01/192,7632,7992,7502,792+1.27%124,0001608億9179万+4.88%27.393.6
01/182,7852,7992,7432,757-1.5%288,0001588億7488万+4.16%27.053.56
01/172,8092,8362,7902,799-0.5%165,6001612億9517万+6.34%27.463.61
01/162,8332,8492,8032,813-0.99%142,6001621億193万+7.37%27.63.63
01/152,7982,8502,7672,841+1.25%240,6001637億1546万+8.93%27.873.67
01/122,8302,8512,7472,806+0.79%249,3001616億9855万+8.26%27.533.62
01/112,7772,8192,7582,784+1.72%230,7001604億3078万+7.82%27.313.59
01/102,7242,7502,6932,737+0.48%142,6001577億2236万+6.33%26.853.53
01/092,6602,7282,6602,724+2.56%142,5001569億7322万+6.03%26.723.52
01/052,7302,7302,6562,656-2.64%180,3001530億5465万+3.55%26.063.43
01/042,7582,7582,6792,728-0.55%132,1001572億372万+6.44%26.763.52
2023
12/292,7302,7442,7062,743+0.85%97,6001580億6811万+7.23%26.913.51
12/282,6922,7252,6642,720+1%101,4001567億4272万+6.5%26.683.48
12/272,6612,6932,6572,693+1.2%81,9001551億8681万+5.53%26.423.45
12/262,6392,6732,6332,6610%112,7001533億4278万+4.31%26.13.41
12/252,6652,6912,6552,661+2.15%177,3001533億4278万+4.43%26.13.41
12/222,6122,6192,5852,605+1.68%238,0001501億1573万+2.48%25.563.34
12/212,5222,5672,5222,562-0.16%143,0001475億2412万+0.99%25.133.28
12/202,5682,5982,5452,566-0.08%171,8001477億5444万+1.22%25.173.28
12/192,5102,5762,5092,568+2.39%122,9001478億6961万+1.54%25.193.29
12/182,5082,5232,4812,508-1.03%155,1001444億1471万-0.59%24.63.21
12/152,5002,5372,4852,534+2.1%219,9001459億1183万+0.6%24.863.24
12/142,4392,5062,4302,482+3.46%302,6001429億1759万-1.35%24.353.18
12/132,4272,4382,3872,399-0.04%188,2001381億3831万-4.5%23.533.07
12/122,4262,4362,3772,400-1.03%258,5001381億9590万-4.53%23.543.07
12/112,3912,4372,3912,425+1.29%244,4001396億3544万-3.69%23.793.1
12/082,4372,4502,3852,394-3.74%203,5001378億5041万-4.92%23.493.06
12/072,4952,5322,4752,487-1.54%123,4001432億550万-1.31%24.43.18
12/062,4732,5372,4552,526+3.52%233,7001454億5118万+0.2%24.783.23
12/052,5152,5412,4402,440-4.54%187,8001404億9916万-3.06%23.943.12
12/042,5402,5702,5072,556-0.54%190,6001471億7863万+1.47%25.073.27
12/012,6002,6032,5702,570-1.91%119,6001479億8477万+1.98%25.213.29
11/302,6492,6492,5812,620-0.34%178,3001508億6385万+3.93%25.73.35
11/292,5812,6382,5702,629+0.84%184,4001513億8209万+4.24%25.793.36
11/282,5802,6122,5482,607+0.66%166,3001501億1529万+3.49%25.583.34
11/272,6482,6682,5862,590-2.23%103,3001491億3640万+2.74%25.413.31
11/242,6532,6732,6032,649-0.49%179,0001525億3372万+4.91%25.993.39
11/222,6652,6822,6102,662-0.15%251,1001532億8228万+5.3%26.113.41
11/212,6002,6782,5992,666+3.25%240,4001534億7722万+5.29%26.153.41
11/202,5832,6422,5762,582+1.93%241,0001486億4147万+1.97%25.333.3
11/172,5002,5372,4892,533+2.14%164,3001458億2063万-0.16%24.853.24
11/162,4612,4962,4462,480-0.76%143,4001427億6950万-2.55%24.333.17
11/152,4422,4992,4382,499+3.78%169,2001438億6330万-2.12%24.523.2
11/142,4322,4382,3922,408-0.45%129,4001386億2458万-6.01%23.623.08
11/132,4492,4562,4192,419+0.12%108,4001392億5783万-6.06%23.733.1
11/102,4192,4292,3822,416-1.35%154,7001390億8513万-6.61%23.73.09
11/092,4152,4622,4052,449+2.77%281,7001409億8488万-5.63%24.033.13
11/082,4642,4762,3792,383-2.81%219,1001371億8537万-8.45%23.383.05
11/072,4972,5002,4222,452-2.12%212,8001411億5759万-6.23%24.053.14
11/062,4882,5072,4542,505+2.75%219,7001442億871万-4.57%24.573.21
11/022,4602,4932,4302,438-0.2%207,0001403億5163万-7.44%23.923.12
11/012,5912,5922,4372,443-2.67%270,8001406億3947万-7.71%23.973.13
10/312,4052,5282,3892,510+3.33%284,7001444億9655万-5.57%24.623.21
10/302,4622,5002,4022,429-2.49%700,3001398億3352万-8.96%23.833.11
10/272,6702,7292,4612,491-3.45%657,5001434億275万-6.98%24.443.19

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2022年
3月期
3,370
11/16
1,467
2/24
15,283,100
9/22
+24.64%
11/16
-27.51%
1/31
2023年
3月期
2,477
11/17
1,633
4/25
2,217,900
10/28
+21.03%
10/28
-9.54%
5/12
最新2,786
2024/3/27
161,700+1.53%
2,744

年間値上がり率

2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
2%(1.02倍)
過去安値
1,467円(2022/02/24)
90%(1.9倍)
2,786円(3/27)