4464 ソフト99コーポレーション

4464
2024/03/28
時価
332億円
PER 予
13.46倍
2010年以降
7.66-20.44倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.24-0.8倍
(2010-2023年)
配当 予
2.75%
ROE 予
4.45%
ROA 予
3.88%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,510
始値
1,473
高値
1,499
安値
1,473
終値 -1.13%
1,493
出来高 -48.48%
5,100

乖離率

株価(5日)
移動平均値
-1.39%
1,514
株価(25日)
移動平均値
-2.16%
1,526
出来高(5日)
移動平均値
-33.42%
7,660

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
03/281,4731,4991,4731,493-1.13%5,100332億5610万-2.16%13.460.6
03/271,5111,5221,5061,5100%9,900336億3477万-0.92%13.610.61
03/261,5011,5141,5011,510-0.79%7,900336億3477万-0.79%13.610.61
03/251,5331,5331,5181,522-0.72%6,800339億207万+0.2%13.720.61
03/221,5341,5371,5331,533-0.07%8,600341億4709万+1.05%13.820.61
03/211,5481,5481,5151,534+0.85%12,200341億6937万+1.25%13.830.61
03/191,5301,5341,5151,521-0.59%7,000338億7980万+0.53%13.710.61
03/181,5401,5401,5101,530-1.29%24,400340億8027万+1.32%13.790.61
03/151,5241,5501,5141,550+1.71%22,700345億2576万+2.85%13.970.62
03/141,5201,5261,5141,524-0.39%3,900339億4662万+1.46%13.740.61
03/131,5291,5341,5281,530+0.07%8,200340億8027万+2.07%13.790.61
03/121,5301,5301,5101,529-0.07%2,700340億5799万+2.34%13.780.61
03/111,5341,5501,5301,530-0.91%4,400340億8027万+2.68%13.790.61
03/081,5421,5471,5351,544+0.13%4,400343億9211万+3.97%13.920.62
03/071,5331,5501,5331,542+0.72%16,400343億4756万+4.19%13.90.62
03/061,5401,5451,5251,531-1.23%14,700341億254万+3.87%13.80.61
03/051,5471,5501,5451,550+0.19%7,200345億2576万+5.51%13.970.62
03/041,5451,5601,5381,547-0.13%17,500344億5894万+5.67%13.950.62
03/011,5481,5521,5431,549+0.06%9,500345億349万+6.24%13.970.62
02/291,5551,5611,5401,548-0.45%19,800344億8121万+6.54%13.960.62
02/281,5591,5791,5551,555+2.44%25,600346億3713万+7.39%14.020.62
02/271,5241,5391,5101,518-0.39%11,100338億1297万+5.27%13.690.61
02/261,4991,5551,4991,524+3.67%26,300339億4662万+5.98%13.740.61
02/221,4581,4701,4581,470+0.82%4,200327億4379万+2.51%13.250.59
02/211,4451,4591,4331,458+0.69%2,200324億7649万+1.82%13.140.58
02/201,4561,4631,4471,448-0.28%2,700322億5374万+1.26%13.050.58
02/191,4541,4561,4451,452+0.48%1,800323億4284万+1.61%13.090.58
02/161,4621,4681,4451,445-1.77%3,200321億8692万+1.19%13.030.58
02/151,4681,4801,4581,471+0.2%3,300327億6606万+3.08%13.260.59
02/141,4731,4791,4541,468-0.81%3,900326億9924万+3.09%13.230.59
02/131,4481,4801,4461,480+2.28%10,700329億6653万+4.08%13.340.59
02/091,4501,4531,4251,447-0.62%9,000322億3147万+1.97%13.050.58
02/081,4491,4571,4441,456+0.83%7,500324億3194万+2.75%13.130.58
02/071,4451,4471,4401,444+0.28%5,400321億6464万+1.98%13.020.58
02/061,4161,4401,4161,440+1.69%4,800320億7555万+1.84%12.980.58
02/051,4141,4161,4051,416+0.07%3,400315億4095万+0.21%12.770.57
02/021,4101,4181,4101,415+0.07%1,300315億1868万+0.21%12.760.57
02/011,4061,4201,4051,414+0.57%2,600314億9640万+0.14%12.750.57
01/311,4081,4101,4051,406-0.14%2,600313億1821万-0.35%12.680.56
01/301,4081,4181,4081,408+0.07%2,400313億6276万-0.21%12.690.56
01/291,4061,4141,4061,407+0.07%2,400313億4048万-0.28%12.690.56
01/261,4281,4281,4061,406-0.64%4,500313億1821万-0.35%12.680.56
01/251,4131,4181,4101,415+0.14%3,200315億1868万+0.35%12.760.57
01/241,4201,4201,4081,413-0.28%1,600314億7413万+0.21%12.740.57
01/231,4151,4231,4131,417-0.49%4,900315億6323万+0.57%12.780.57
01/221,4271,4281,4181,424+0.78%4,000317億1915万+1.06%12.840.57
01/191,4261,4261,4131,413-0.35%1,800314億7413万+0.36%12.740.57
01/181,4191,4271,4181,418-0.07%6,700315億8550万+0.71%12.780.57
01/171,4151,4201,4141,419+0.35%3,200316億778万+0.85%12.790.57
01/161,4131,4251,4131,414+0.07%3,900314億9640万+0.57%12.750.57
01/151,4261,4261,4031,413-0.49%7,300314億7413万+0.57%12.740.57
01/121,4251,4251,4111,420-0.35%2,400316億3005万+1.14%12.80.57
01/111,4041,4271,4041,425+1.5%3,300317億4143万+1.5%12.850.57
01/101,4111,4131,4001,404-0.5%4,600312億7366万+0.14%12.660.56
01/091,4061,4171,4021,411+0.43%5,600314億2958万+0.64%12.720.57
01/051,4101,4101,4011,405-0.35%2,600312億9593万+0.29%12.670.56
01/041,4171,4171,4041,410-0.49%4,700314億731万+0.71%12.710.57
2023
12/291,4141,4261,4101,417+0.57%5,200315億6323万+1.36%12.780.57
12/281,4041,4141,3961,409+0.5%4,600313億8503万+1%12.70.57
12/271,3881,4051,3881,402+0.14%3,000312億2911万+0.72%12.640.56
12/261,3941,4081,3891,400-0.43%2,800311億8456万+0.72%12.620.56
12/251,3951,4061,3861,406+0.36%5,000313億1821万+1.3%12.680.56
12/221,4081,4091,3911,401-0.5%5,300312億683万+1.08%12.630.56
12/211,3781,4181,3781,408+0.64%8,800313億6276万+1.73%12.690.57
12/201,3981,4091,3751,399+0.14%5,000311億6228万+1.23%12.610.56
12/191,3991,3991,3781,397+0.07%1,800311億1773万+1.23%12.590.56
12/181,4081,4081,3701,396-0.71%6,300310億9546万+1.38%12.590.56
12/151,3931,4071,3781,406+0.93%3,100313億1821万+2.25%12.680.56
12/141,4031,4061,3851,393-0.71%1,800310億2864万+1.46%12.560.56
12/131,4121,4181,4021,403-0.78%2,900312億5138万+2.41%12.650.56
12/121,4101,4161,3951,414+0.43%2,500314億9640万+3.36%12.750.57
12/111,3891,4101,3891,408+1.37%4,400313億6276万+2.92%12.690.57
12/081,3951,4051,3721,389-0.64%5,900309億3954万+1.68%12.520.56
12/071,3831,4171,3751,398+0.65%7,100311億4001万+2.34%12.60.56
12/061,4001,4041,3711,389-0.79%4,400309億3954万+1.76%12.520.56
12/051,4171,4171,3881,400-1.2%5,900311億8456万+2.71%12.620.56
12/041,3721,4171,3721,417+2.68%11,600315億6323万+4.11%12.780.57
12/011,3911,3911,3711,380-0.79%3,500307億3906万+1.69%12.440.55
11/301,3951,3951,3811,391+0.07%5,900309億8409万+2.66%12.540.56
11/291,3751,3941,3751,390+1.09%6,600309億6181万+2.89%12.530.56
11/281,3761,3871,3511,375+1.4%11,600306億2769万+2.08%12.40.55
11/271,3621,3621,3501,356+0.74%5,600302億447万+0.82%12.230.54
11/241,3501,3571,3431,346+0.22%5,400299億8173万+0.22%12.140.54
11/221,3591,3611,3431,343-0.89%4,000299億1490万+0.15%12.110.54
11/211,3501,3601,3471,355+0.44%5,300301億8220万+1.12%12.220.54
11/201,3581,3581,3401,349+0.45%6,900300億4855万+0.82%12.160.54
11/171,3431,3581,3301,343-0.89%6,100299億1490万+0.45%12.110.54
11/161,3541,3611,3521,355+0.07%3,100301億8220万+1.42%12.220.54
11/151,3421,3651,3401,354+0.89%8,100301億5992万+1.5%12.210.54
11/141,3391,3451,3301,342+0.22%2,400298億9263万+0.75%12.10.54
11/131,3431,3471,3351,339-0.07%3,700298億2580万+0.68%12.070.54
11/101,3491,3501,3311,340-0.45%2,700298億4808万+0.9%12.080.54
11/091,3391,3511,3391,346+1.2%4,200299億8173万+1.51%12.140.54
11/081,3691,3691,3251,330-2.35%6,500296億2533万+0.38%11.990.53
11/071,3941,3941,3461,362-2.85%22,300303億3812万+2.79%12.280.55
11/061,3721,4321,3671,402+2.56%33,200312億2911万+5.97%12.640.56
11/021,3751,3801,3661,367-0.44%4,000304億4949万+3.56%12.320.55
11/011,3781,3851,3511,373-0.36%2,500305億8314万+4.17%12.380.55
10/311,3401,3781,3321,378+2.84%12,600306億9452万+4.71%12.420.55
10/301,3381,3401,3241,3400%13,300298億4808万+1.98%12.080.54

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
2008年
3月期
1,024
4/9
602
2/12
101,100
4/25
--+9.25%
2/26
-15.06%
1/23
2009年
3月期
634
4/3
368
10/27
50,700
3/25
--+13.45%
12/22
-24.78%
10/8
2010年
3月期
695
9/1
390
4/22
219,100
7/6
--+32.28%
9/1
-10.51%
10/16
2011年
3月期
658
5/6
418
3/15
68,500
5/13
146億5629万93億1053万+6.71%
12/20
-16.86%
5/25
2012年
3月期
550
3/19
425
11/24
58,900
3/27
122億5070万94億6645万+7.25%
3/19
-6.12%
4/11
2013年
3月期
654
3/26
465
5/15
60,200
2/25
145億6719万103億5741万+14.96%
5/7
-6.62%
5/16
2014年
3月期
747
5/7
575
4/2
95,500
3/7
166億3867万128億755万+14.03%
5/8
-13.4%
6/7
2015年
3月期
794
3/26
615
10/17
47,800
3/2
176億8610万136億9893万+9.44%
5/7
-7.33%
10/17
2016年
3月期
895
8/12
711
2/12
77,600
11/9
199億3584万158億3730万+9.93%
8/11
-7.55%
9/8
2017年
3月期
906
3/21
676
6/28
32,400
4/28
201億8086万150億5768万+6.35%
11/29
-6.5%
4/7
2018年
3月期
1,700
12/4
800
4/7
149,700
12/4
378億6696万178億1975万+25.39%
12/4
-9.04%
2/9
2019年
3月期
1,320
5/8
883
12/25
302,200
3/20
294億258万196億6854万+7.65%
2/25
-8.92%
12/25
2020年
3月期
1,100
2/13
660
3/13
47,200
3/13
245億215万147億129万+5.77%
11/15
-28.94%
3/13
2021年
3月期
1,440
3/23
715
4/6
171,700
10/27
320億7555万159億2640万+12.91%
1/26
-3.93%
6/29
2022年
3月期
1,429
6/8
1,161
7/8
54,200
9/16
318億3052万258億6091万+7.74%
9/16
-10.74%
7/8
2023年
3月期
1,288
3/31
1,072
6/27
35,100
5/31
286億8979万238億7846万+6.84%
2/28
-3.82%
5/23
最新1,493
2024/3/28
5,100332億5610万-2.16%
1,526

年間値上がり率

2002/12/30 vs 2001/12/28
-35%(0.65倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
95%(1.95倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
78%(1.78倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
368円(2008/10/27)
306%(4.06倍)
1,493円(3/28)