4442 バルテスHD

4442
2024/03/27
時価
108億円
PER 予
20.47倍
2020年以降
13.57-95.12倍
(2020-2023年)
PBR
3.81倍
2020年以降
3.69-15.7倍
(2020-2023年)
配当 予
0.79%
ROE 予
18.62%
ROA 予
9.9%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
512
始値
513
高値
513
安値
501
終値 -1.17%
506
出来高 -8.04%
226,400

乖離率

株価(5日)
移動平均値
-5.24%
534
株価(25日)
移動平均値
-5.42%
535
出来高(5日)
移動平均値
-7.13%
243,780

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
03/27513513501506-1.17%226,400108億5370万-5.42%20.473.81
03/26520524507512-2.48%246,200109億8240万-4.48%20.713.86
03/25520531518525-5.58%302,300112億6125万-2.42%21.243.96
03/22570577546556-2.63%194,500119億2620万+2.77%22.494.19
03/21582585556571-1.89%249,500122億4795万+4.01%23.14.3
03/19580583566582-0.85%229,800124億8390万+4.49%23.554.38
03/18585594575587+2.09%180,900125億9115万+4.08%23.754.42
03/15597606575575-4.96%375,800123億3375万+0.88%23.264.33
03/14585613580605+5.22%475,500129億7725万+4.85%24.484.56
03/13574618573575+0.7%644,900123億3375万-1.71%23.264.33
03/12535571535571+7.53%437,900122億4795万-3.87%23.14.3
03/11530552523531+2.12%397,000113億8995万-11.94%21.484
03/085125275065200%315,500111億5400万-15.31%21.043.92
03/07545545514520-4.06%298,800111億5400万-16.93%21.043.92
03/06509553506542+4.43%442,900116億2590万-15.18%21.934.08
03/05523530508519-1.33%204,400111億3255万-20.28%213.91
03/04502529495526+6.48%526,600112億8270万-20.66%21.283.96
03/01510519494494-1.98%321,200105億9630万-26.92%19.993.72
02/29513530499504-1.75%327,800108億1080万-27.06%20.393.8
02/28511523502513+0.2%368,500110億385万-27.23%20.753.86
02/27509523506512+1.59%470,700109億8240万-28.79%20.713.86
02/26493514486504+3.28%443,500108億1080万-31.24%20.393.8
02/22505505486488-3.37%785,400104億6760万-34.58%19.743.68
02/21530531499505-4.9%924,300108億3225万-33.55%20.433.8
02/20542543525531-0.19%547,800113億8995万-31.4%21.484
02/19563591532532-4.14%1,148,500114億1140万-32.57%21.524.01
02/16550571510555-9.02%1,556,900119億475万-30.88%22.454.18
02/15610610610610-19.74%30,600130億8450万-25.43%24.684.6
02/14747763739760-0.78%274,200163億200万-8.54%30.755.73
02/13756772745766+2.96%225,700164億3070万-8.59%30.995.77
02/09746757737744-0.4%201,900159億5880万-11.95%30.15.61
02/08760767744747-1.97%271,700160億2315万-12.43%30.225.63
02/07770772758762-2.93%255,000163億4490万-11.6%30.835.74
02/06791796778785-1.75%135,400168億3825万-9.87%31.765.91
02/05792801783799+0.5%140,700171億3855万-9%32.336.02
02/02801811792795-1.85%162,500170億5275万-9.97%32.165.99
02/01810817792810-1.82%112,600173億7450万-8.78%32.776.1
01/31828828813825-1.43%98,900176億9625万-7.41%33.386.22
01/30841852826837-0.48%81,800179億5365万-6.48%33.866.31
01/29839854828841+0.36%59,700180億3945万-6.66%34.036.34
01/26836850823838-1.53%78,100179億7510万-7.81%33.96.31
01/25842853820851-0.12%109,700182億5395万-6.99%34.436.41
01/24852864840852-0.7%95,500182億7540万-7.39%34.476.42
01/23878879844858-1.94%137,300184億410万-6.94%34.716.46
01/22868883849875+1.86%108,600187億6875万-5.3%35.46.59
01/19826863816859+5.14%151,200184億2555万-7.14%34.756.47
01/18838838813817-3.66%148,600175億2465万-12.06%33.056.16
01/17857869848848-1.17%86,600181億8960万-9.01%34.316.39
01/16879882854858-4.03%152,100184億410万-8.33%34.716.46
01/15889894870894-0.67%138,100191億7630万-4.79%36.176.74
01/12901910883900-1.53%124,600193億500万-4.36%36.416.78
01/11946947910914-2.97%101,700196億530万-3.28%36.986.89
01/10931955915942+0.43%109,600202億590万-0.53%38.117.1
01/09945964931938+0.54%106,100201億2010万-0.74%37.957.07
01/05950950933933-2.51%100,400200億1285万-1.27%37.757.03
01/04927976920957-1.03%118,400205億2765万+1.27%38.727.21
2023
12/29970974946967-2.42%130,800207億4215万+2.33%39.127.29
12/289601,000947991+3.99%159,500212億5695万+5.09%40.097.47
12/27930967921953+3.7%219,900204億4185万+1.38%38.567.18
12/26909938909919+0.11%154,200197億1255万-1.92%37.186.92
12/25907948904918+2.11%167,600196億9110万-1.71%37.146.92
12/22917920898899-2.39%228,600192億8355万-3.23%36.376.77
12/21950956917921-5.64%310,600197億5545万-0.43%37.266.94
12/201,0421,047973976-7.22%324,200209億3520万+6.32%39.497.35
12/199891,0569871,052+7.57%367,400225億6540万+15.6%42.567.93
12/18963982941978+0.93%255,700209億7810万+8.67%39.577.37
12/15920973920969+7.07%183,900207億8505万+8.39%39.27.3
12/14930944904905-1.63%169,900194億1225万+1.91%36.616.82
12/13905928901920+2.34%70,300197億3400万+4.07%37.226.93
12/12950950894899-5.07%149,400192億8355万+2.16%36.376.77
12/11914956914947+4.07%79,000203億1315万+7.86%38.317.13
12/08919922896910-3.19%137,200195億1950万+4.36%36.826.86
12/07931966931940-0.21%194,400201億6300万+8.42%38.037.08
12/069449569309420%119,600202億590万+9.28%38.117.1
12/05980993942942-4.66%197,200202億590万+10.05%38.117.1
12/049851,013965988+2.49%377,000211億9260万+16.24%39.977.44
12/01954977938964+6.05%366,900206億7780万+14.49%397.26
11/30934943896909-2.99%167,300194億9805万+8.47%36.786.85
11/29912954910937+1.63%198,600200億9865万+12.48%37.917.06
11/28956958910922-3.15%193,500197億7690万+11.62%37.36.95
11/27942963927952+4.39%246,900204億2040万+15.96%38.527.17
11/24916945901912-0.22%233,700195億6240万+11.9%36.96.87
11/22900914865914+2.24%294,800196億530万+12.56%36.986.89
11/21841896822894+7.19%342,600191億7630万+10.64%36.176.74
11/20802856796834+5.97%435,800178億8930万+3.73%33.746.28
11/17801825770787-1.75%349,900168億8115万-1.99%31.845.93
11/16765811765801+6.8%283,100171億8145万-0.74%32.416.03
11/15735767704750-5.06%654,500160億8750万-7.41%30.345.65
11/14810810786790-1.74%193,100169億4550万-3.19%31.965.95
11/13803815795804-0.37%143,500172億4580万-1.83%32.536.06
11/10820820792807-3.81%221,500173億1015万-1.82%32.656.08
11/09820839803839+4.22%142,200179億9655万+1.82%33.946.32
11/08830841804805-1.83%138,700172億6725万-2.78%32.576.06
11/07835835803820-2.26%129,200175億8900万-1.68%33.186.18
11/06833843825839+3.71%125,600179億9655万-0.24%33.946.32
11/02789811784809+3.45%87,600173億5305万-4.49%32.736.09
11/01819820771782-2.98%107,700167億7390万-8.64%31.645.89
10/31786806772806+1.13%88,100172億8870万-6.82%32.616.07
10/30784813784797-0.38%70,500170億9565万-8.81%32.246
10/27799807781800+2.04%93,700171億6000万-9.3%32.376.03

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
2020年
3月期
755
2,265
1/20
250
751
3/23
23,001,600
7,667,200
6/3
161億9475万53億6965万+44.17%
4/13
-42.97%
3/13
2021年
3月期
1,130
3,390
10/22
269
807
4/6
1,680,300
560,100
10/9
242億3850万57億7005万+34.28%
5/25
-18.4%
12/15
2022年
3月期
704
2,113
4/19
321
963
1/28
472,500
157,500
4/21
151億795万68億8545万+36.27%
3/1
-22.26%
1/25
2023年
3月期
1,265
3,795
3/3
433
1,300
5/9
1,625,100
541,700
11/15
271億3425万92億9500万+31.07%
8/18
-11.65%
4/7
最新506
2024/3/27
226,400108億5370万-5.42%
535

年間値上がり率

2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-36%(0.64倍)
2022/12/30 vs 2021/12/30
128%(2.28倍)
2023/12/29 vs 2022/12/30
-7%(0.93倍)
2024/03/27 vs 2023/12/29
-48%(0.52倍)
過去安値
250円(2020/03/23)
102%(2.02倍)
506円(3/27)