4477 BASE

4477
2024/03/18
時価
366億円
PER
-倍
2019年以降
赤字-612.42倍
(2019-2023年)
PBR
2.82倍
2019年以降
1.05-23.32倍
(2019-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
310
始値
314
高値
321
安値
313
終値 +2.58%
318
出来高 +36.85%
1,756,700

乖離率

株価(5日)
移動平均値
+0.95%
315
株価(25日)
移動平均値
-2.45%
326
出来高(5日)
移動平均値
+5.58%
1,663,860

2023/10/19~2024/03/18

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
03/18314321313318+2.58%1,756,700366億3290万-2.45%-2.82
03/15311314307310-1.59%1,283,700357億1132万-5.2%-2.75
03/14311316307315+0.96%1,832,400362億8731万-3.67%-2.79
03/13321322311312-2.5%1,543,700359億4172万-4.59%-2.76
03/12309323307320+3.56%1,902,800368億6330万-2.14%-2.84
03/11308313307309-1.28%2,201,700355億9612万-5.5%-2.74
03/08316319312313-1.26%2,415,400360億5691万-4.28%-2.77
03/07332337315317-4.23%3,607,100365億1770万-2.76%-2.81
03/06316337314331+4.09%4,391,200381億3047万+1.53%-2.93
03/05326330317318-3.34%3,852,500366億3290万-1.85%-2.82
03/04336339320329-2.66%5,767,000379億8万+1.54%-2.91
03/01333339327338+1.2%2,940,200389億3686万+4.64%-2.99
02/29334337331334-0.6%1,461,500384億7607万+4.05%-2.96
02/28343350335336-2.61%2,284,400387億646万+5.33%-2.98
02/27342356336345+2.68%4,486,800397億4324万+8.49%-3.06
02/26323339319336+4.35%2,783,200387億646万+6.67%-2.98
02/22338339321322-3.59%2,927,000370億9369万+2.88%-2.85
02/21341341330334-0.6%2,163,800384億7607万+7.05%-2.96
02/20345347336336-3.45%2,430,100387億646万+8.39%-2.98
02/19336351329348+6.1%5,057,000400億8884万+12.99%-3.08
02/16316331310328+5.13%4,231,700377億8488万+7.19%-2.91
02/15334334312312-4.29%4,088,700359億4172万+2.63%-2.76
02/14327337317326-2.69%5,975,100375億5449万+7.95%-2.89
02/13347355332335-1.47%8,962,100385億9127万+11.67%-2.97
02/09337372332340+5.92%21,347,900391億6725万+14.86%-3.01
02/08317326309321+0.63%6,067,100369億7850万+9.56%-2.84
02/07320321312319-0.31%3,789,700367億4810万+10%-2.83
02/06313325311320+1.91%3,774,400368億6330万+11.89%-2.84
02/05312319307314+1.29%3,311,800361億7211万+10.95%-2.78
02/02300311296310+2.65%3,119,400357億1132万+11.11%-2.75
02/01296303294302+2.03%3,694,400347億8974万+9.42%-2.68
01/31308308293296-6.03%7,749,100340億9855万+8.42%-2.62
01/30304320303315+5.7%6,619,800362億8731万+16.67%-2.79
01/29303304293298-1.32%3,566,800343億2895万+11.61%-2.64
01/26294307294302+2.03%3,555,800347億8974万+14.39%-2.68
01/252952982872960%2,551,900340億9855万+13.41%-2.62
01/24290296290296+1.02%1,286,000340億9855万+14.29%-2.62
01/23295299292293-0.34%2,577,500337億5296万+14.45%-2.6
01/22288297282294+2.8%2,763,900338億6815万+15.75%-2.6
01/19285290283286+0.7%1,701,700329億4657万+13.04%-2.53
01/18286288281284-0.35%3,038,100327億1618万+13.15%-2.52
01/17292295283285-3.39%5,094,800328億3137万+14%-2.53
01/16291307291295+1.03%4,321,400339億8335万+18.95%-2.61
01/152982982872920%5,290,400336億3776万+18.22%-2.59
01/12275293274292+8.15%8,285,200336億3776万+19.18%-2.59
01/11269271264270+0.37%3,338,300311億341万+10.66%-2.39
01/10267282265269+0.75%7,281,400309億8821万+10.7%-2.38
01/09248269248267+7.23%5,689,700307億5781万+10.33%-2.37
01/05248250245249-0.4%1,880,100286億8425万+3.32%-2.21
01/04238251237250+2.46%1,981,800287億9945万+3.73%-2.21
2023
12/29241248241244+0.41%3,319,500281億826万+1.24%-2.16
12/28231243228243+6.11%3,992,800279億9307万+0.41%-2.15
12/27224231224229+2.23%3,094,700263億8030万-5.37%-2.03
12/262242272222240%2,369,600258億431万-7.82%-1.98
12/25226227224224-1.32%1,968,000258億431万-8.2%-1.98
12/222282322262270%1,881,300261億4990万-7.72%-2.01
12/21229231225227-2.16%2,544,000261億4990万-8.1%-2.01
12/20235240232232-0.85%3,101,300267億2589万-6.83%-2.06
12/19230234227234+1.74%2,534,000269億5629万-6.4%-2.07
12/18232233227230-1.71%4,672,400264億9549万-8.37%-2.04
12/15236239232234-1.68%4,665,100269億5629万-7.51%-2.07
12/14247251237238-2.06%5,653,400274億1708万-6.3%-2.11
12/13245247239243-1.22%3,985,100279億9307万-5.08%-2.15
12/12254255243246-2.77%4,044,500283億3866万-4.65%-2.18
12/11248260248253+2.85%3,439,400291億4504万-2.32%-2.24
12/08249253246246-1.99%1,873,300283億3866万-5.02%-2.18
12/07256256246251-1.95%2,512,900289億1465万-3.09%-2.22
12/06252256250256+1.59%1,677,500294億9064万-0.78%-2.27
12/05257262252252-3.08%3,170,000290億2985万-2.33%-2.23
12/04251262250260+5.26%5,658,700299億5143万+0.78%-2.3
12/01244248241247+1.23%2,708,900284億5386万-3.89%-2.19
11/30253253240244-2.79%5,447,900281億826万-5.06%-2.16
11/29248256248251+0.8%3,236,000289億1465万-2.71%-2.22
11/282492512472490%1,325,800286億8425万-3.11%-2.21
11/27251256248249-0.4%2,330,800286億8425万-3.11%-2.21
11/242482512462500%1,767,500287億9945万-2.72%-2.21
11/22259260248250-4.58%4,962,400287億9945万-3.1%-2.21
11/21258262252262+3.15%3,072,000299億5912万+1.55%-2.3
11/20256260253254-0.39%2,641,500290億4434万-1.17%-2.23
11/17262262253255-3.41%3,293,600291億5869万-1.16%-2.24
11/16272272263264-2.94%2,085,900301億8782万+2.33%-2.32
11/15272281270272+4.21%5,322,300311億260万+5.43%-2.39
11/14267267254261-1.51%3,589,000298億4478万+1.16%-2.3
11/132682732632650%3,368,300303億217万+2.32%-2.33
11/10270275262265-3.64%5,285,000303億217万+2.32%-2.33
11/09287297272275-4.51%8,219,300314億4565万+5.77%-2.42
11/08325333287288+3.6%23,870,400329億3217万+10.77%-2.53
11/07271280269278+1.46%5,148,900317億8869万+6.92%-2.44
11/06261275260274+7.87%5,106,700313億3130万+4.98%-2.41
11/02240256240254+6.28%4,229,600290億4434万-3.05%-2.23
11/01249249239239-2.85%2,571,400273億2912万-9.47%-2.1
10/312462462382460%2,728,500281億2956万-7.87%-2.16
10/30243246241246+0.82%1,462,400281億2956万-8.55%-2.16
10/27243244238244+0.41%1,866,600279億86万-10.29%-2.15
10/26246249239243-2.8%2,351,500277億8652万-11.64%-2.14
10/25257258250250-1.96%1,880,100285億8695万-10.07%-2.2
10/24243255237255+5.81%3,685,900291億5869万-9.25%-2.24
10/23252253241241-3.98%2,773,800275億5782万-15.14%-2.12
10/20251255247251-0.4%1,834,300287億130万-12.85%-2.21
10/19250255247252-1.56%2,173,800288億1565万-13.7%-2.22

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
12月期
393
1,967
12/2
234
1,169
10/30
30,443,500
6,088,700
10/25
401億3034万226億1383万+30.76%
11/29
-13%
1/31
2020年
12月期
3,448
17,240
10/8
155
774
3/13
21,921,000
4,384,200
10/8
3525億628万158億121万+91.83%
5/21
-39.37%
3/16
2021年
12月期
2,900
14,500
1/25
592
12/20
20,891,500
4,178,300
1/21
3181億2130万658億2018万+23.37%
4/16
-27.53%
7/30
2022年
12月期
648
1/4
232
12/29

12/28
24,554,100
5/18
722億2138万261億5056万+20.65%
4/5
-27.16%
5/12
2023年
12月期
386
9/4
222
12/26
26,071,100
8/7
441億2822万255億7391万+39.62%
8/9
-17.11%
10/16
最新318
2024/3/18
1,756,700366億3290万-2.45%
326

年間値上がり率

2020/12/30 vs 2019/12/30
456%(5.56倍)
2021/12/30 vs 2020/12/30
-68%(0.32倍)
2022/12/30 vs 2021/12/30
-62%(0.38倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/18 vs 2023/12/29
30%(1.3倍)
過去安値
155円(2020/03/13)
105%(2.05倍)
318円(3/18)