4587 ペプチドリーム

4587
2024/03/18
時価
1788億円
PER 予
24.43倍
2013年以降
赤字-1595.32倍
(2013-2023年)
PBR
4.42倍
2013年以降
3.34-48.45倍
(2013-2023年)
配当 予
0%
ROE 予
18.09%
ROA 予
10.51%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,356
始値
1,355
高値
1,400
安値
1,355
終値 +1.47%
1,376
出来高 +42.1%
665,300

乖離率

株価(5日)
移動平均値
-0.65%
1,385
株価(25日)
移動平均値
-5.56%
1,457
出来高(5日)
移動平均値
-11.39%
750,780

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
03/181,3551,4001,3551,376+1.47%665,3001788億9431万-5.56%24.434.42
03/151,3561,3831,3531,356-0.8%468,2001762億9410万-6.74%24.084.36
03/141,3871,3951,3461,367-2.98%867,9001777億2421万-5.85%24.274.39
03/131,4121,4741,4081,409-0.7%1,091,5001831億8465万-2.83%25.024.53
03/121,3811,4231,3661,419+0.85%661,0001844億8475万-1.8%25.194.56
03/111,4001,4261,3841,407-1.12%565,6001829億2463万-2.09%24.984.52
03/081,4001,4421,3811,423+0.07%832,9001850億479万-0.56%25.264.57
03/071,4521,4531,4051,422-2.87%789,6001848億7478万-0.28%25.254.57
03/061,4401,4941,4341,464+0.83%697,9001903億3522万+2.95%25.994.7
03/051,4681,4701,4141,452-2.35%1,678,2001887億7510万+2.47%25.784.66
03/041,5221,5411,4701,487-3.06%1,122,7001933億2546万+5.31%26.44.78
03/011,5551,5831,5231,534-2.73%765,4001994億3595万+9.03%27.244.93
02/291,5891,5981,5701,577-1.31%689,3002050億2640万+12.72%285.07
02/281,5801,6481,5641,598+1.52%981,4002077億5661万+14.8%28.375.13
02/271,5261,5921,5221,574+3.42%912,6002046億3636万+13.81%27.955.06
02/261,5391,5551,5121,522-0.46%651,7001978億7582万+10.69%27.024.89
02/221,5601,5871,5171,529-1.8%898,9001987億8590万+11.77%27.154.91
02/211,5871,5941,5211,557-3.53%1,145,9002024億2619万+14.4%27.645
02/201,5601,6421,5431,614+4.13%1,710,5002098億3678万+19.11%28.665.18
02/191,5201,5671,5071,550+2.99%1,046,0002015億1612万+15.07%27.524.98
02/161,5351,5681,4611,505+1.76%1,802,5001956億6565万+12.15%26.724.83
02/151,3941,5151,3891,479+18.89%3,403,9001922億8538万+10.37%26.264.75
02/141,2691,2771,2421,244-3.34%718,6001617億3293万-7.03%22.094
02/131,3041,3231,2721,287+0.39%737,8001673億2338万-4.38%22.854.13
02/091,2871,3091,2761,282-0.39%526,1001666億7333万-5.11%22.764.12
02/081,2861,3061,2581,287-1.15%529,1001673億2338万-5.37%22.854.13
02/071,3441,3471,2841,302-1.66%786,9001692億7354万-4.82%23.124.18
02/061,2731,3451,2641,324+3.92%1,080,3001721億3376万-3.57%23.514.25
02/051,2391,2851,2251,274+3.83%672,1001656億3324万-7.61%22.624.09
02/021,2501,2601,2271,227-2.31%827,8001595億2276万-11.28%21.783.94
02/011,2761,2961,2531,256-3.68%821,2001632億9306万-9.58%22.34.03
01/311,2961,3091,2771,304-0.46%643,8001695億3356万-6.25%23.154.19
01/301,3411,3461,3041,310-3.18%715,9001703億1362万-5.62%23.264.21
01/291,3361,3601,3361,353+1.58%467,2001759億407万-2.24%24.024.35
01/261,3331,3521,3211,332-1.11%519,3001731億7385万-3.41%23.654.28
01/251,3201,3591,3131,347-0.22%755,9001751億2400万-1.89%23.924.33
01/241,3991,4011,3491,350-2.24%577,7001755億1404万-1.32%23.974.34
01/231,3811,4021,3611,381+0.29%598,8001795億4436万+1.4%24.524.44
01/221,3881,4141,3601,377-0.07%701,1001790億2432万+1.62%24.454.42
01/191,3341,3961,3301,378+2.76%901,8001791億5433万+2.23%24.474.43
01/181,3451,3461,3071,341-1.25%785,1001743億4394万+0.07%23.814.31
01/171,3891,3971,3571,358-4.16%984,7001765億5412万+1.88%24.114.36
01/161,3991,4181,3911,417+0.57%526,6001842億2473万+6.78%25.164.55
01/151,4301,4301,3781,409-1.81%897,3001831億8465万+6.66%25.024.53
01/121,4671,4751,4131,435-1.44%751,9001865億6492万+9.21%25.484.61
01/111,4531,4631,4311,456+1.75%1,014,6001892億9514万+11.31%25.854.68
01/101,4201,4401,3921,431+0.21%908,8001860億4488万+9.99%25.414.6
01/091,4301,4411,4011,428+1.56%1,001,3001856億5485万+10.36%25.354.59
01/051,4901,4941,4001,406-6.76%1,714,0001827億9462万+9.42%24.964.52
01/041,4801,5121,4611,508+1.41%1,266,2001960億5568万+18.09%26.774.84
2023
12/291,4401,4951,4211,487+2.76%1,462,1001933億2546万+17.55%63.54.78
12/281,4541,4561,4121,447-0.75%1,349,0001881億2504万+15.3%61.794.65
12/271,3991,4731,3921,458+6.5%1,876,8001895億5516万+17.01%62.264.68
12/261,3861,4221,3621,369-1.08%1,486,4001779億8423万+10.58%58.464.4
12/251,3461,4141,3451,384+4.93%2,638,6001799億3439万+12.16%59.14.45
12/221,2611,3701,2601,319+7.15%2,978,3001714億8371万+7.41%56.334.24
12/211,2201,2511,2091,231+2.5%1,234,9001600億4280万+0.41%52.573.95
12/201,2151,2171,1911,201-1.8%644,1001561億4249万-2.36%51.293.86
12/191,1941,2301,1911,223+2.77%728,6001590億271万-0.81%52.233.93
12/181,1931,2161,1821,190-2.7%496,5001547億1237万-3.72%50.823.82
12/151,2121,2351,2071,223+2.43%773,8001590億271万-1.29%52.233.93
12/141,2261,2261,1791,194-1.24%535,9001552億3241万-3.71%50.993.84
12/131,2001,2241,2001,209+1.94%642,4001571億8257万-2.74%51.633.88
12/121,2081,2321,1861,186+0.08%728,5001541億9233万-4.66%50.653.81
12/111,1851,2151,1771,185+1.37%597,4001540億6232万-4.9%50.63.81
12/081,2031,2131,1621,169-4.02%1,071,8001519億8215万-6.18%49.923.76
12/071,2601,2741,2181,218-3.79%706,9001583億5266万-2.09%52.013.91
12/061,2381,2691,2381,266+2.51%667,6001645億9316万+2.18%54.064.07
12/051,2701,2791,2331,235-3.74%648,0001605億6284万+0.24%52.743.97
12/041,2601,3071,2531,283+1.5%739,1001668億334万+4.56%54.794.12
12/011,2791,2891,2581,264-0.24%679,3001643億3314万+3.02%53.984.06
11/301,2301,2741,2301,267+4.28%1,096,7001647億2317万+3.26%54.114.07
11/291,2071,2271,1971,215+0.83%661,7001579億6263万-0.98%51.893.9
11/281,2041,2151,1851,205+0.17%818,2001566億6253万-1.95%51.463.87
11/271,2311,2461,1911,203-2.59%668,6001564億251万-2.27%51.373.86
11/241,2421,2471,2241,235+1.31%485,0001605億6284万0%52.743.97
11/221,2451,2451,2061,219-2.87%1,063,5001584億8267万-1.53%52.063.92
11/211,2681,2691,2051,255-0.48%1,069,8001631億6305万+0.97%53.594.03
11/201,2291,2731,2211,261+0.72%545,4001639億4311万+1.29%53.854.05
11/171,2331,2541,2031,252-1.57%901,6001627億7302万+0.08%53.474.02
11/161,2991,3031,2601,272-2.83%514,4001653億7322万+1.03%54.324.09
11/151,3201,3391,2871,309+2.51%755,5001701億8361万+3.48%55.94.2
11/141,3071,3081,2671,277-1.54%634,1001660億2328万+0.31%54.534.1
11/131,2951,3301,2861,297+0.7%872,4001686億2348万+1.25%55.394.17
11/101,2691,2991,2471,288+3.29%1,207,0001674億5339万0%554.14
11/091,2321,2551,2081,247-0.95%768,7001621億2296万-3.63%53.254.01
11/081,2601,2681,2451,259+3.03%652,2001636億8309万-3.38%53.764.04
11/071,2251,2411,2111,222-1.53%650,8001588億7270万-6.93%52.183.93
11/061,2241,2541,2031,241+4.9%1,068,6001613億4290万-6.62%533.99
11/021,1471,1891,1351,183+5.06%844,0001538億230万-12.04%50.523.8
11/011,1131,1301,0891,126+3.21%899,1001463億9171万-17.45%48.093.62
10/311,0841,0991,0501,091-0.46%996,7001418億4134万-21.17%46.593.5
10/301,1001,1021,0681,096-0.63%1,274,6001424億9139万-22.21%46.83.52
10/271,1881,1891,0391,103-13.69%3,166,4001434億147万-23.03%47.13.54
10/261,2471,3041,2461,278+0.63%868,4001661億5329万-12.16%54.584.11
10/251,3001,3151,2611,270-0.78%1,045,2001651億1320万-13.78%54.234.08
10/241,2921,2961,2101,280+1.43%1,195,0001664億1331万-13.98%54.664.11
10/231,2611,2941,2481,262+0.48%1,052,9001640億7312万-16.15%53.894.05
10/201,2701,2801,2481,256-3.01%1,039,9001632億9306万-17.42%53.644.03
10/191,2901,3391,2831,295-1.89%820,4001683億6346万-15.74%55.34.16

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
2013年
6月期
1,713
13,700
6/14
741
5,930
6/28
42,137,600
5,267,200
6/14
1315億2000万569億2800万+7.45%
7/25
-11.39%
8/1
2014年
6月期
2,218
17,740
10/30
646
5,170
5/21
26,167,200
3,270,900
10/25
1703億400万694億5016万+47.55%
10/29
-26.9%
2/5
2015年
6月期
1,865
14,920
6/25
920
7,360
7/18
16,767,200
2,095,900
8/14
2059億4523万987億8076万+31.08%
8/15
-17.62%
10/2
2016年
6月期
3,735
7,470
6/9
1,308
2,616
11/18
16,847,600
8,423,800
6/3
4194億2257万1445億6329万+45.86%
3/14
-16.5%
7/15
2017年
6月期
3,640
7,280
6/22
2,115
4,230
9/1
8,754,200
4,377,100
5/2
4172億1097万2387億4458万+22.5%
4/17
-14.61%
8/31
2018年
6月期
5,780
3/29
3,065
11/13
3,524,100
11/17
7092億8923万3681億5063万+19.34%
3/8
-14.35%
4/25
2019年
6月期
6,240
8/2
3,290
10/30
6,640,000
5/28
7819億3689万4063億4921万+11.57%
3/1
-18.42%
10/29
2020年
12月期
5,760
1/17

1/16
3,165
4/6
2,477,300
6/12
7217億8790万3985億641万+15.04%
5/28
-19.85%
3/9
2021年
12月期
6,540
2/8
2,445
10/25
12,202,500
11/30
8234億5401万3178億7542万+9.43%
2/8
-25.19%
10/12
2022年
12月期
2,613
1/5
1,204
6/20
5,561,900
12/27
3397億1717万1565億3252万+21.46%
12/30
-20.73%
5/19
2023年
12月期
2,549
6/7
1,039
10/27
3,804,300
1/19
3313億9650万1350億8080万+23.98%
6/6
-23.03%
10/27
最新1,376
2024/3/18
665,3001788億9431万-5.56%
1,457

年間値上がり率

2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
57%(1.57倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
12%(1.12倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-51%(0.49倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
-28%(0.72倍)
2024/03/18 vs 2023/12/29
-7%(0.93倍)
過去安値
646円(2014/05/21)
113%(2.13倍)
1,376円(3/18)