4378 CINC

4378
2024/03/28
時価
23億円
PER 予
-倍
2021年以降
18.8-1050倍
(2021-2023年)
PBR
1.55倍
2021年以降
1.53-10.59倍
(2021-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
679
始値
677
高値
681
安値
677
終値 +0.29%
681
出来高 -92.23%
800

乖離率

株価(5日)
移動平均値
0%
681
株価(25日)
移動平均値
0%
681
出来高(5日)
移動平均値
-73.86%
3,060

2023/10/30~2024/03/28

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
03/28677681677681+0.29%80023億906万0%-1.55
03/27684688679679-0.73%10,30023億228万-0.29%-1.54
03/26689689681684-0.73%1,60023億1923万+0.29%-1.56
03/25675689672689+2.53%1,60023億3619万+1.03%-1.57
03/22680680672672-0.15%1,00022億7855万-1.47%-1.53
03/21681681673673+0.15%40022億8194万-1.32%-1.53
03/19669693661672+0.6%16,40022億7855万-1.61%-1.53
03/18669669664668+0.91%2,00022億6498万-2.2%-1.52
03/15665674659662-1.19%6,90022億4464万-3.22%-1.51
03/14675681670670+0.45%5,10022億7176万-2.19%-1.52
03/13672672667667-1.19%4,80022億6159万-2.63%-1.52
03/12687687675675-0.74%2,60022億8872万-1.6%-1.54
03/11682682680680-0.29%1,70023億567万-0.87%-1.55
03/08680683680682-1.45%2,70023億1245万-0.73%-1.55
03/07691695682692+1.62%3,80023億4636万+0.73%-1.57
03/06684687678681-0.44%1,50023億906万-0.87%-1.55
03/05685687680684-0.15%4,30023億1923万-0.44%-1.56
03/04691691685685-0.87%1,90023億2262万-0.44%-1.56
03/01696696685691+0.58%3,70023億4297万+0.44%-1.57
02/29687690687687-1.15%1,00023億2941万-0.15%-1.56
02/287007006896950%5,90023億5653万+0.87%-1.58
02/27682695682695+1.91%2,60023億5653万+0.87%-1.58
02/26684686681682-0.58%6,10023億1245万-1.02%-1.55
02/22689697685686-0.44%6,40023億2602万-0.44%-1.56
02/21700705689689-1.15%12,70023億3619万-0.14%-1.57
02/20698698690697+1.31%6,40023億6331万+1.01%-1.59
02/19700700684688+0.58%7,30023億3280万-0.29%-1.57
02/16685694680684-0.87%1,00023億1923万-1.01%-1.56
02/15676690674690+1.77%2,20023億3958万-0.14%-1.57
02/14678696678678-0.88%2,00022億9889万-2.02%-1.54
02/13692697677684-1.44%3,60023億1923万-1.3%-1.56
02/09681694681694+0.87%1,30023億5314万+0.14%-1.58
02/08678690678688+1.47%2,20023億3280万-0.86%-1.57
02/07679681675678-0.15%15,50022億9889万-2.45%-1.54
02/06685685678679-0.88%3,80023億228万-2.3%-1.54
02/05683685678685+0.29%2,50023億2262万-1.58%-1.56
02/02680688680683-0.73%1,80023億1584万-2.01%-1.55
02/01684688672688-0.72%12,90023億3280万-1.29%-1.57
01/316906936906930%30023億4975万-0.72%-1.58
01/30691695684693+0.29%3,70023億4975万-0.72%-1.59
01/296916916916910%20023億4297万-1.14%-1.59
01/26685692685691+0.14%4,00023億4297万-1.14%-1.59
01/25685691684690-0.58%5,60023億3958万-1.43%-1.58
01/24697697691694-0.57%3,30023億5314万-0.86%-1.59
01/23698698696698-0.29%1,80023億6670万-0.43%-1.6
01/22699709699700+0.29%7,10023億6719万-0.14%-1.6
01/19695700695698+0.43%1,30023億6042万-0.43%-1.6
01/186956976946950%1,50023億5028万-1%-1.59
01/17696701695695-0.14%1,10023億5028万-1.14%-1.59
01/16699699695696-0.43%2,20023億5366万-1.14%-1.59
01/15700704698699-0.14%1,60023億6380万-0.99%-1.6
01/12701705698700-0.14%1,60023億6719万-0.99%-1.6
01/11703704699701-0.28%1,80023億7057万-0.99%-1.61
01/10703704698703+0.43%5,30023億7733万-0.85%-1.61
01/09701707699700-0.14%5,20023億6719万-1.55%-1.6
01/05705713701701-1.27%1,60023億7057万-1.54%-1.61
01/04700715700710+0.57%3,00024億100万-0.56%-1.63
2023
12/29698706698706+1.15%4,60023億8748万-1.26%-1.62
12/286987036976980%1,00023億6042万-2.38%-1.6
12/27701709698698-0.43%7,10023億6042万-2.38%-1.6
12/26700715698701+1.15%16,40023億7057万-2.09%-1.61
12/25699701693693-1.14%3,50023億4351万-3.21%-1.59
12/22707710701701-0.85%3,60023億7057万-2.23%-1.61
12/21705708698707+0.14%5,60023億9073万-1.39%-1.62
12/20701708697706+0.28%4,40023億8735万-1.53%-1.62
12/19699704699704+0.43%3,00023億8059万-1.81%-1.61
12/18708709698701-0.71%3,70023億7044万-2.23%-1.61
12/15704709695706+0.28%4,40023億8735万-1.67%-1.62
12/14703711703704+0.43%3,60023億8059万-1.95%-1.61
12/13705710699701-0.57%6,00023億7044万-2.5%-1.61
12/12711722699705-1.4%7,50023億8397万-1.95%-1.61
12/11695725695715-0.69%17,00024億1778万-0.69%-1.64
12/08726730720720-1.5%4,20024億3469万0%-1.65
12/077357357227310%3,60024億7189万+1.67%-1.67
12/06725734724731+0.83%4,80024億7189万+1.81%-1.67
12/05720731720725-0.14%3,70024億5160万+0.97%-1.66
12/04730734720726-0.68%2,70024億5498万+1.11%-1.66
12/01744744731731-1.75%4,00024億7189万+1.81%-1.67
11/30738744735744+0.95%4,60025億1585万+3.62%-1.7
11/29749750737737-3.03%15,60024億9218万+2.79%-1.69
11/28780784737760+4.4%104,10025億6995万+6.15%-1.74
11/27712728695728+3.41%5,20024億6174万+1.96%-1.67
11/24703707703704+0.28%1,60023億8059万-1.54%-1.61
11/22701711701702-1.27%1,50023億7382万-1.96%-1.61
11/217077137057110%1,80024億426万-0.84%-1.63
11/20718718704711+0.85%60024億426万-0.97%-1.63
11/17701708701705+0.57%1,10023億8397万-1.95%-1.61
11/16700707700701-0.57%4,30023億7044万-2.77%-1.61
11/15715715705705-0.7%2,80023億8397万-2.49%-1.61
11/14710710710710-0.42%2,20024億87万-1.93%-1.63
11/13714717713713-0.28%90024億1102万-1.79%-1.63
11/10718730715715-0.28%1,40024億1778万-1.52%-1.64
11/09713720706717-0.42%1,30024億2454万-1.38%-1.64
11/087207247107200%60024億3469万-1.23%-1.65
11/07714733714720+0.84%5,80024億3469万-1.37%-1.65
11/06730730714714-0.42%1,20024億1440万-2.46%-1.64
11/02709717709717+1.13%2,50024億2454万-2.32%-1.64
11/01711718709709+1.14%2,80023億9749万-3.67%-1.62
10/31718719701701-2.23%3,30023億7044万-5.01%446.531.59
10/30725725717717-1.1%1,10024億2454万-3.11%460.671.64

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
2021年
10月期
4,120
10/27
3,180
10/29
3,897,500
10/26
137億1136万105億8304万--18.82%
12/6
2022年
10月期
3,610
11/19
1,133
7/5
545,700
12/10
120億1408万37億9778万+22.84%
4/6
-27%
1/28
2023年
10月期
1,638
11/21
677
7/20
1,966,600
7/25
55億664万22億8406万+15.63%
7/25
-24.84%
12/20
最新681
2024/3/28
80023億906万0%
681

年間値上がり率

2022/12/30 vs 2021/12/30
-48%(0.52倍)
2023/12/29 vs 2022/12/30
-32%(0.68倍)
2024/03/28 vs 2023/12/29
-4%(0.96倍)
過去安値
677円(2023/07/20)
1%(1.01倍)
681円(3/28)