4658 日本空調サービス

4658
2024/03/27
時価
327億円
PER 予
15.71倍
2010年以降
0.01-24.9倍
(2010-2023年)
PBR
1.4倍
2010年以降
赤字-1.84倍
(2010-2023年)
配当 予
3.28%
ROE 予
8.93%
ROA 予
5.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
915
始値
896
高値
908
安値
895
終値 -1.53%
901
出来高 -37.65%
57,800

乖離率

株価(5日)
移動平均値
-0.11%
902
株価(25日)
移動平均値
+1.35%
889
出来高(5日)
移動平均値
+9.47%
52,800

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
03/28896908895901-1.53%57,800322億4138万+1.35%15.471.38
03/27908920902915+1.67%92,700327億4236万+2.92%15.711.4
03/26889900889900+0.45%28,800322億560万+1.35%15.461.38
03/25900908893896-0.22%60,000320億6246万+1.01%15.391.37
03/22900901894898+0.45%24,700321億3403万+1.35%15.421.38
03/219009028918940%39,000319億9089万+1.02%15.351.37
03/19884894881894+1.13%25,700319億9089万+1.02%15.351.37
03/18881885877884+1.14%27,200316億3305万0%15.181.36
03/15867877862874+0.69%30,500312億7521万-1.24%15.011.34
03/14860869858868+1.17%31,100310億6051万-2.03%14.911.33
03/13868872855858-0.92%20,900307億267万-3.27%14.731.32
03/12856868852866+0.23%34,500309億8894万-2.7%14.871.33
03/11875876854864-2.04%67,800309億1737万-3.03%14.841.33
03/08869882869882+1.03%48,200315億6148万-1.34%15.151.35
03/07885886872873-1.02%25,600312億3943万-2.24%14.991.34
03/06878889878882-0.34%39,600315億6148万-1.12%15.151.35
03/05884888879885+0.23%22,700316億6884万-0.67%15.21.36
03/04900902883883-2.11%52,700315億9727万-0.67%15.161.35
03/01914915897902-1.53%42,100322億7716万+1.69%15.491.38
02/29909918904916+0.88%50,600327億7814万+3.62%15.731.4
02/28907918904908+0.11%48,500324億9187万+3.18%15.591.39
02/27898909897907+1.34%50,500324億5608万+3.42%15.581.39
02/26891900891895+0.67%30,900320億2668万+2.4%15.371.37
02/22889895882889-0.67%57,300318億1197万+2.07%15.271.36
02/21900900887895-0.22%33,600320億2668万+3.11%15.371.37
02/20897907896897+0.79%46,400320億9824万+3.7%15.41.38
02/19879890872890+1.25%46,000318億4776万+3.25%15.281.37
02/16875882870879+1.5%36,300314億5413万+2.33%15.11.35
02/15885885864866-1.93%51,500309億8894万+1.05%14.871.33
02/14891896864883-0.9%127,500315億9727万+3.15%15.161.35
02/13882892877891+2.41%55,500318億8354万+4.33%15.31.37
02/09893899870870-2.79%79,300311億3208万+2.23%14.941.33
02/08894899869895-0.11%86,200320億2668万+5.42%15.371.37
02/07895902893896-0.67%41,200320億6246万+6.04%15.391.37
02/06912915901902-2.59%46,500322億7716万+7.13%15.491.38
02/05919928912926+1.98%52,200331億3598万+10.5%15.91.42
02/02925925905908-1.84%88,600324億9187万+9%15.591.39
02/01940948913925+6.44%345,000331億20万+11.58%15.891.42
01/31852869844869+1.88%77,800310億9629万+5.46%14.921.33
01/30850857849853+0.71%68,300305億2375万+3.9%14.651.31
01/29841852841847+1.19%60,100303億904万+3.55%14.551.3
01/26832844832837-0.24%56,900299億5120万+2.57%14.371.28
01/25820840820839+2.82%87,500300億2277万+3.2%14.411.29
01/24825825815816-0.85%27,000291億9974万+0.62%14.011.25
01/23830833823823-0.6%33,700294億5023万+1.6%14.131.26
01/22823831823828+0.85%25,800296億2915万+2.35%14.221.27
01/19826826820821-0.48%15,800293億7866万+1.73%14.11.26
01/18821825816825+0.98%26,800295億2180万+2.36%14.171.27
01/17816823814817+0.37%39,400292億3552万+1.62%14.031.25
01/16828828814814-1.57%27,600291億2817万+1.37%13.981.25
01/15827828823827+0.36%27,300295億9336万+2.99%14.21.27
01/12833833820824-1.08%30,000294億8601万+2.87%14.151.26
01/11833835830833+0.36%29,500298億807万+4.13%14.311.28
01/10828831825830+0.36%49,400297億72万+3.88%14.251.27
01/09821828819827+0.85%41,200295億9336万+3.63%14.21.27
01/058208258188200%48,100293億4288万+3.02%14.081.26
01/04811820807820+1.23%45,100293億4288万+3.02%14.081.26
2023
12/29805813803810+0.37%60,400289億8504万+1.89%13.911.24
12/28802807800807+0.37%44,800288億7768万+1.51%13.861.24
12/27797804797804+0.5%41,000287億7033万+1.13%13.811.23
12/26802805797800-0.25%43,100286億2720万+0.76%13.741.23
12/258118117998020%74,300286億9876万+1.01%13.771.23
12/22796803794802+1.01%56,300286億9876万+1.13%13.771.23
12/21785796785794+0.76%36,600284億1249万+0.25%13.641.22
12/20784790784788+1.03%55,100281億9779万-0.51%13.531.21
12/19784784776780+0.13%17,900279億1152万-1.52%13.391.2
12/18784784773779-1.02%40,500278億7573万-1.77%13.381.19
12/15788788784787-0.13%18,500281億6200万-0.76%13.521.21
12/14792793787788-0.13%20,100281億9779万-0.76%13.531.21
12/13794794785789+0.13%10,000282億3357万-0.5%13.551.21
12/12795795786788-0.38%18,100281億9779万-0.63%13.531.21
12/11790792784791+0.89%39,100283億514万-0.38%13.581.21
12/08797797782784-1.51%58,100280億5465万-1.13%13.461.2
12/07798799795796-0.62%22,700284億8406万+0.38%13.671.22
12/06791805790801+1.52%45,600286億6298万+1.14%13.761.23
12/05787795787789-0.5%55,500282億3357万-0.13%13.551.21
12/04796797790793-0.63%18,400283億7671万+0.51%13.621.22
12/01800802795798-0.37%28,400285億5563万+1.27%13.71.22
11/30803804797801+0.25%21,400286億6298万+1.78%13.761.23
11/29803807799799-1.11%19,700285億9141万+1.78%13.721.23
11/28797808797808+1.51%43,500289億1347万+3.19%13.881.24
11/27802804796796-0.62%19,800284億8406万+1.92%13.671.22
11/24805805797801-0.5%33,500286億6298万+2.69%13.761.23
11/22794805794805+1.26%61,500288億612万+3.47%13.821.23
11/21788795787795+1.27%32,200284億4828万+2.45%13.651.22
11/20785795785785-0.76%42,500280億9044万+1.29%13.481.2
11/17782791781791+0.76%27,200283億514万+2.2%13.581.21
11/16789793783785-0.76%21,900280億9044万+1.55%13.481.2
11/15793793787791+0.38%27,000283億514万+2.46%13.581.21
11/14792792787788-0.51%16,400281億9779万+2.07%13.531.21
11/13795795790792-0.5%19,400283億4092万+2.72%13.61.21
11/10790796785796+1.02%33,800284億8406万+3.24%13.671.22
11/09785788780788+0.38%42,200281億9779万+2.47%13.531.21
11/08789789778785-0.51%29,400280億9044万+2.21%13.481.2
11/07791795785789-0.25%50,700282億3357万+2.73%13.551.21
11/06791794786791+0.64%72,600283億514万+2.99%13.581.21
11/027907907807860%44,400281億2622万+2.34%13.51.21
11/01790790776786+2.75%91,100281億2622万+2.34%13.51.21
10/31757765754765+1.46%23,900273億7476万-0.52%13.141.17
10/30760764754754-1.69%36,800269億8113万-2.08%12.951.16

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
2008年
3月期
285
1,141
4/2
180
720
3/17
480,000
120,000
11/29
--+14.5%
10/10
-13.25%
1/22
2009年
3月期
233
930
8/1
126
505
10/10
167,200
41,800
10/9
--+20.7%
12/8
-31.55%
10/10
2010年
3月期
197
787
7/28
161
643
12/2

642
12/1
126,000
31,500
9/18

31,500
8/26
--+7.16%
12/25
-6.76%
11/11
2011年
3月期
201
805
4/30
153
613
3/15
250,000
62,500
6/1
80億653万60億9689万+5.76%
12/22
-16.24%
3/15
2012年
3月期
197
788
6/27
168
673
10/5
355,600
88,900
6/27
78億3744万66億9365万+12.8%
6/27
-5.74%
10/4

8/9
2013年
3月期
229
915
3/25
174
698
6/18

698
6/12

他2件
106,400
26,600
12/25
91億59万69億2241万+7.36%
3/8
-4.53%
4/2
2014年
3月期
353
705
3/31
200
801
6/7
723,600
180,900
11/21
140億2386万79億6674万+18.67%
4/3
-8.33%
6/7
2015年
3月期
454
907
1/30
304
609
5/20

608
5/19
379,400
189,700
4/22
180億4204万121億1422万+11.76%
6/19
-13.39%
5/19
2016年
3月期
660
3/31
399
797
4/2
235,600
117,800
5/15
236億1744万158億5392万+15.34%
7/29
-16.07%
2/12
2017年
3月期
705
3/30
489
6/24

6/16
135,600
4/8
252億2772万174億9837万+8.81%
2/14
-6.55%
11/9
2018年
3月期
842
1/25
630
4/14
157,600
5/15
301億3012万225億4392万+10.83%
11/6
-8.31%
2/6
2019年
3月期
875
7/26
626
1/24
144,100
10/30
313億1100万224億78万+6.55%
5/15
-12.54%
12/25
2020年
3月期
884
12/23
530
3/13
195,100
8/8
316億3305万189億6552万+12.36%
4/20
-19.34%
3/13
2021年
3月期
807
3/19
597
4/3
247,300
8/7
288億7768万213億6304万+8.07%
3/19
-9.24%
8/3
2022年
3月期
887
9/16
699
8/18

8/17
1,882,400
9/16
317億4040万250億1301万+13.34%
9/16
-3.95%
1/27
2023年
3月期
818
5/9
675
1/10
141,300
11/2
292億7131万241億5420万+3.15%
3/29
-5.74%
11/2
最新901
2024/3/28
57,800322億4138万+1.35%
889

年間値上がり率

2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
46%(1.46倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/28 vs 2023/12/29
11%(1.11倍)
過去安値
126円(2008/10/10)
614%(7.14倍)
901円(3/28)