4435 カオナビ

4435
2024/03/27
時価
211億円
PER
85.88倍
2019年以降
赤字-232.79倍
(2019-2023年)
PBR
11.84倍
2019年以降
13.14-86.82倍
(2019-2023年)
配当 予
0%
ROE
16.52%
ROA
5.33%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,843
始値
1,844
高値
1,872
安値
1,825
終値 -0.98%
1,825
出来高 +22.19%
74,900

乖離率

株価(5日)
移動平均値
-2.98%
1,881
株価(25日)
移動平均値
-5.88%
1,939
出来高(5日)
移動平均値
+52.17%
49,220

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
03/271,8441,8721,8251,825-0.98%74,900211億6124万-5.88%85.8811.84
03/261,8421,8691,8221,843-2.02%61,300213億6995万-5.44%86.7311.96
03/251,9041,9251,8811,881-2.34%50,100218億1057万-4.03%88.5212.21
03/221,9211,9311,9101,926-0.21%29,400223億3235万-2.23%90.6312.5
03/211,9481,9581,9201,930+0.52%30,400223億7873万-2.13%90.8212.52
03/191,8991,9401,8801,920+1.48%73,500222億6278万-2.74%90.3512.46
03/181,8151,8961,8111,892+4.3%110,900219億3811万-4.15%89.0312.28
03/151,8831,8831,8101,814-4.27%135,700210億3369万-8.24%85.3611.77
03/141,8941,9081,8601,895-0.47%90,500219億7290万-4.49%89.1712.3
03/131,9351,9411,8931,904-1.35%56,600220億7726万-4.37%89.612.35
03/121,9011,9301,8661,930+1.26%59,600223億7873万-3.45%90.8212.52
03/111,8701,9181,8701,906+0.26%75,200221億45万-4.84%89.6912.37
03/081,9211,9451,8871,901-1.5%133,800220億4247万-5.52%89.4612.33
03/071,9591,9821,9301,930-1.28%57,500223億7873万-4.6%90.8212.52
03/061,9121,9651,8991,955+0.36%61,000226億6861万-3.84%9212.69
03/051,9701,9751,9011,948-1.52%134,600225億8744万-4.6%91.6712.64
03/042,0262,0281,9771,978-0.75%54,700229億3530万-3.56%93.0812.83
03/011,9942,0141,9781,9930%68,800231億923万-3.11%93.7912.93
02/292,0402,0411,9801,993-2.26%68,800231億923万-3.35%93.7912.93
02/282,0662,1502,0362,039-0.24%147,000236億4261万-1.4%95.9513.23
02/271,9952,0641,9692,044+3.23%135,700237億58万-1.3%96.1913.26
02/261,9511,9921,9201,980+1.23%98,200229億5849万-4.53%93.1712.85
02/222,0202,0301,9461,956-2.44%130,600226億8021万-5.96%92.0512.69
02/212,0992,0992,0052,005-4.48%103,900232億4717万-3.98%94.3513.01
02/202,0612,1132,0502,099+1.65%46,500243億3706万+0.19%98.7713.62
02/192,0822,1392,0502,065-2.46%113,400239億4284万-1.62%97.1713.4
02/162,1292,1482,0872,117-0.56%114,700245億4576万+0.57%99.6213.74
02/152,0562,1962,0002,129+8.29%400,300246億8490万+1%100.1913.81
02/141,9591,9821,9261,966-1.35%172,500227億9498万-6.78%92.5212.76
02/132,0062,0171,9711,993+3.48%203,000231億803万-5.81%93.7912.93
02/091,9671,9771,9241,926-2.23%128,100223億3119万-9.28%90.6312.5
02/082,0012,0061,9551,970-0.81%124,200228億4136万-7.73%92.712.78
02/072,0262,0261,9751,986-3.73%196,300230億2687万-7.46%93.4612.89
02/062,0702,0752,0122,063-2%87,700239億1965万-4.45%97.0813.39
02/052,0442,1182,0402,105+3.59%67,700244億663万-2.77%99.0613.66
02/022,1022,1202,0222,032-4.2%221,700235億6022万-6.4%95.6213.18
02/012,1442,1442,0952,121-2.62%137,800245億9214万-2.48%99.8113.76
01/312,2042,2042,1552,178-0.46%50,400252億5303万+0.23%102.4914.13
01/302,1892,2072,1542,188+0.37%44,100253億6898万+0.88%102.9614.2
01/292,1842,1902,1592,180+1.07%36,900252億7622万+0.69%102.5914.15
01/262,1302,2302,1122,157+0.7%99,300250億955万-0.19%101.514
01/252,1502,1552,1232,142+0.8%41,800248億3563万-0.7%100.813.9
01/242,1212,1502,1032,125-0.09%35,000246億3852万-1.3%10013.79
01/232,1312,1512,0992,127+0.09%68,900246億6171万-1.02%100.0913.8
01/222,1302,1922,1152,125+0.95%117,200246億3852万-0.93%10013.79
01/192,1402,1452,0942,105-1.64%96,300244億663万-1.73%99.0613.66
01/182,1502,1662,1332,140-0.56%50,800248億1244万0%100.713.89
01/172,1822,2182,1372,152-1.42%69,300249億5157万+0.65%101.2713.96
01/162,2192,2442,1832,183-1.13%38,900253億1101万+2.01%102.7314.16
01/152,1852,2182,1592,208+0.09%69,700256億87万+3.13%103.914.33
01/122,1902,2182,1442,206+0.36%63,500255億7768万+3.04%103.8114.31
01/112,3002,3002,1662,198+1.95%86,500254億8493万+2.47%103.4314.26
01/102,1662,1952,1452,156+0.47%33,400249億9795万+0.19%101.4613.99
01/092,1752,2262,1232,146-0.19%76,900248億8201万-0.92%100.9913.92
01/052,2382,2382,1352,150-3.93%82,300249億2839万-1.33%101.1713.95
01/042,2412,2502,2072,238-0.53%73,500259億4871万+2.47%105.3214.52
2023
12/292,3012,3012,2202,250-2.22%70,700260億8785万+2.93%105.8814.6
12/282,2002,3082,1802,301+3.7%51,500266億7917万+5.21%108.2814.93
12/272,2502,2802,2042,219-1.03%104,100257億2841万+1.42%104.4214.4
12/262,1942,2802,1902,242+4.57%104,000259億9509万+2.05%105.514.55
12/252,1042,1952,1032,144+4.28%78,200248億5882万-2.55%100.8913.91
12/222,0932,1082,0552,056-1.3%37,200238億3849万-6.59%96.7513.34
12/212,0562,0832,0442,083+0.05%33,700241億5155万-5.7%98.0213.52
12/202,1022,1452,0822,082-0.29%60,900241億3995万-6.26%97.9713.51
12/192,0322,0882,0242,088+1.95%54,200242億952万-6.45%98.2613.55
12/182,0522,0612,0232,048-0.19%40,400237億4574万-8.41%96.3713.29
12/152,0322,0652,0292,052+0.98%69,100237億9211万-8.43%96.5613.31
12/142,0742,0962,0112,032+0.4%78,900235億6022万-9.61%95.6213.18
12/132,0392,0492,0042,024-0.74%91,300234億6747万-10.28%95.2513.13
12/122,0832,0832,0102,039-1.55%70,400236億4138万-9.9%95.9513.23
12/112,1142,1142,0692,071-0.67%52,500240億1241万-8.77%97.4613.44
12/082,1432,1592,0562,085-4.92%119,500241億7474万-8.11%98.1213.53
12/072,1812,2062,1482,193-1.48%35,200254億2695万-3.22%103.214.23
12/062,2402,2532,1862,226+1.64%53,000258億957万-1.5%104.7514.44
12/052,2882,2892,1802,190-4.82%96,200253億9217万-2.75%103.0614.21
12/042,3272,3572,2832,301-3.03%60,200266億7917万+2.49%108.2814.93
12/012,4702,4872,3732,373-5.46%66,600275億1398万+6.27%111.6715.4
11/302,4722,5102,4402,510+1.7%85,400291億244万+13.06%118.1216.29
11/292,2872,5252,2872,468+8.58%163,800286億1547万+12.03%116.1416.01
11/282,3102,3142,2232,273-0.74%41,800263億5452万+4.03%106.9614.75
11/272,3062,3652,2812,290+0.39%41,500265億5163万+5.24%107.7614.86
11/242,3502,3532,2812,281-2.52%62,000264億4728万+5.21%107.3414.8
11/222,4052,4172,3392,340-3.43%109,400271億3136万+8.38%110.1215.18
11/212,3242,4282,3242,423+3.68%144,500280億9274万+12.91%114.0215.72
11/202,1882,3432,1882,337+8.5%148,400270億9564万+9.92%109.9715.16
11/172,2302,2302,0702,154-4.9%174,700249億7390万+1.89%101.3613.98
11/162,3592,3732,2652,265-5.07%107,400262億6086万+7.19%106.5914.7
11/152,3802,4402,3582,386+1.27%126,800276億6376万+13.3%112.2815.48
11/142,2902,4802,2712,356+8.32%303,600273億1593万+12.4%110.8715.29
11/132,1972,2322,1632,175-0.82%26,400252億1738万+4.37%102.3514.11
11/102,2182,2202,1722,193-1.13%22,000254億2608万+5.48%103.214.23
11/092,1992,2222,1762,218-0.98%25,100257億1593万+6.99%104.3714.39
11/082,2252,2802,2242,240+2.05%53,800259億7100万+8.37%105.4114.53
11/072,1752,2132,1272,195-0.14%64,400254億4926万+6.35%103.2914.24
11/062,0732,1982,0732,198+6.8%58,100254億8405万+6.44%103.4314.26
11/021,9902,0581,9902,058+3.16%29,500238億6086万-0.34%96.8513.35
11/012,0462,0601,9871,995-2.49%25,800231億3042万-3.67%93.8812.94
10/312,0202,0571,9752,046+0.54%30,500237億2173万-1.59%96.2813.27
10/302,0122,0792,0052,035+1.14%20,600235億9419万-2.44%95.7613.2
10/271,9982,0291,9802,012+0.7%26,000233億2753万-3.92%94.6813.05

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
2019年
3月期
2,090
4,180
3/22
1,645
3,290
3/15
4,513,200
2,256,600
3/15
221億384万173億9752万+37.04%
4/26
-
2020年
3月期
4,695
9,390
5/28
1,910
3,820
4/3
1,598,800
799,400
5/28
508億7971万206億9867万+65.3%
5/16
-19.29%
2/28
2021年
3月期
7,330
10/13
2,813
4/3
589,700
9/28
828億9350万307億8828万+30.3%
8/18
-21.92%
11/17
2022年
3月期
4,260
5/28
1,511
3/15
415,500
11/15
487億3184万173億8828万+34.81%
11/19
-32.75%
2/24
2023年
3月期
3,710
8/16

8/15
1,692
5/12
613,700
8/25
428億1970万194億8980万+41.22%
8/15
-23.96%
5/12
最新1,825
2024/3/27
74,900211億6124万-5.88%
1,939

年間値上がり率

2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/27 vs 2023/12/29
-19%(0.81倍)
過去安値
1,511円(2022/03/15)
21%(1.21倍)
1,825円(3/27)