4745 東京個別指導学院

4745
2024/03/28
時価
233億円
PER 予
25.49倍
2010年以降
7.7-150.86倍
(2010-2023年)
PBR
3.06倍
2010年以降
0.88-10.51倍
(2010-2023年)
配当 予
3.72%
ROE 予
12.02%
ROA 予
8.65%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
435
始値
434
高値
434
安値
429
終値 -1.15%
430
出来高 -59.58%
36,300

乖離率

株価(5日)
移動平均値
-0.23%
431
株価(25日)
移動平均値
-1.15%
435
出来高(5日)
移動平均値
-11.55%
41,040

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
03/28434434429430-1.15%36,300233億4531万-1.15%25.493.06
03/27425435425435+1.16%89,800236億1677万-0.23%25.783.1
03/264284304274300%20,000233億4531万-1.38%25.493.06
03/25433434428430-0.46%30,500233億4531万-1.6%25.493.06
03/22428432427432+0.47%28,600234億5389万-1.14%25.63.08
03/21430432428430+0.47%45,500233億4531万-1.6%25.493.06
03/194264294264280%24,700232億3673万-2.28%25.373.05
03/18428429427428+0.23%36,200232億3673万-2.51%25.373.05
03/15429430427427-0.47%46,200231億8244万-2.95%25.313.04
03/14426430426429+0.47%30,800232億9102万-2.72%25.433.06
03/13430432427427-0.7%29,400231億8244万-3.17%25.313.04
03/12427432425430+0.94%38,400233億4531万-2.71%25.493.06
03/11428429423426-0.93%69,800231億2815万-3.84%25.253.03
03/08429432428430-0.23%67,400233億4531万-3.15%25.493.06
03/07429433429431+0.47%50,100233億9960万-2.93%25.553.07
03/06432432428429-0.69%67,800232億9102万-3.6%25.433.06
03/05436437432432-1.14%49,000234億5389万-3.14%25.63.08
03/04438440435437-0.46%41,300237億2535万-2.02%25.93.11
03/01445445436439-1.57%71,000238億3393万-1.79%26.023.13
02/29445446442446+0.22%49,000242億1398万-0.22%26.433.18
02/28446448442445-1.33%61,200241億5968万-0.45%26.383.17
02/27450451449451+0.22%116,900244億8543万+0.89%26.733.21
02/264504524494500%67,300244億3114万+0.67%26.673.21
02/22450450448450+0.22%50,800244億3114万+0.67%26.673.21
02/214494494474490%26,600243億7685万+0.45%26.613.2
02/20448449447449+0.45%26,400243億7685万+0.45%26.613.2
02/19442447442447+0.9%28,600242億6827万0%26.493.18
02/16435444434443+1.84%53,500240億5110万-0.89%26.263.16
02/15444444435435-2.03%82,900236億1677万-2.9%25.783.1
02/14446447443444-0.67%71,500241億539万-0.89%26.323.16
02/13448448446447-0.22%31,400242億6827万-0.22%26.493.18
02/09447449446448-0.22%26,100243億2256万0%26.553.19
02/08449450446449-0.22%38,600243億7685万0%26.613.2
02/07447450447450+0.45%23,000244億3114万+0.45%26.673.21
02/064484504474480%26,100243億2256万0%26.553.19
02/05447450446448+0.67%43,700243億2256万0%26.553.19
02/02448448445445-0.67%46,300241億5968万-0.45%26.383.17
02/01448451447448-0.44%23,800243億2256万+0.45%26.553.19
01/31450450448450+0.67%28,000244億3114万+1.12%26.673.21
01/30450450447447-0.67%46,700242億6827万+0.68%26.493.18
01/29446450446450+0.9%15,300244億3114万+1.35%26.673.21
01/26447449446446-0.22%22,500242億1398万+0.45%26.433.18
01/25448450447447+0.22%38,700242億6827万+0.68%26.493.18
01/24447450446446-0.22%29,100242億1398万+0.22%26.433.18
01/23449451447447-0.45%37,200242億6827万+0.45%26.493.18
01/22449452448449-0.22%42,700243億7685万+0.67%26.613.2
01/19447450447450+0.45%39,400244億3114万+0.9%26.673.21
01/184474494464480%21,600243億2256万+0.22%26.553.19
01/17448450446448+0.22%44,100243億2256万0%26.553.19
01/16449450446447-0.67%45,500242億6827万-0.45%26.493.18
01/154504524474500%57,800244億3114万0%26.673.21
01/12452453447450-0.22%76,300244億3114万-0.22%26.673.21
01/11453455449451+0.22%94,800244億8543万-0.44%26.733.21
01/10449454449450-0.22%114,700244億3114万-0.88%26.673.21
01/09449452448451+0.45%57,700244億8543万-0.88%26.733.21
01/05450451446449-0.22%49,500243億7685万-1.54%26.613.2
01/04449451444450+1.12%65,400244億3114万-1.75%26.673.21
2023
12/29446449443445-0.22%86,800241億5968万-3.05%26.383.17
12/28433446432446+3%92,900242億1398万-3.25%26.433.18
12/27427435425433+1.41%175,800235億819万-6.28%25.663.08
12/26421427418427+1.18%146,500231億8244万-7.97%25.313.04
12/25430430421422-1.63%155,000229億1098万-9.64%25.013.01
12/22433434428429-0.92%114,200232億9102万-8.53%25.433.06
12/21437438431433-1.59%165,500235億819万-8.07%25.663.08
12/20446447440440-1.35%112,900238億8823万-6.98%26.083.13
12/19452452444446-1.33%105,900242億1398万-6.11%26.433.18
12/18452455446452-0.88%105,700245億3972万-5.04%26.793.22
12/15457458452456+0.22%83,800247億5689万-4.8%27.033.25
12/14461462453455-1.73%94,900247億260万-5.41%26.973.24
12/13464466457463-0.43%113,900251億3693万-4.14%27.443.3
12/12469470464465-0.64%87,600252億4551万-3.93%27.563.31
12/11472472468468-0.64%106,900254億839万-3.7%27.743.33
12/08471475470471-0.84%71,600255億7126万-3.29%27.923.36
12/07478478470475-1.04%118,700257億8843万-2.66%28.153.38
12/06479480477480+0.21%64,000260億5988万-2.04%28.453.42
12/05483483477479-0.83%62,200260億559万-2.24%28.393.41
12/04478483477483+0.84%72,200262億2276万-1.63%28.633.44
12/01480481479479-0.21%57,800260億559万-2.64%28.393.41
11/304804834764800%62,400260億5988万-2.44%28.453.42
11/29481482479480-0.62%51,200260億5988万-2.64%28.453.42
11/28484484482483-0.21%26,500262億2276万-2.23%28.633.44
11/27484485480484-0.41%39,100262億7705万-2.22%28.693.45
11/24488488482486-0.41%56,400263億8563万-1.82%28.813.46
11/224844884844880%22,800264億9422万-1.61%28.923.48
11/21481489481488+1.67%181,600264億9422万-1.81%28.923.48
11/20482486478480-0.41%54,200260億5988万-3.61%28.453.42
11/17481483480482+0.21%39,000261億6847万-3.21%28.573.43
11/16490490480481-1.84%104,400261億1418万-3.61%28.513.43
11/15481491481490+2.51%123,800266億280万-1.8%29.043.49
11/14483484478478-1.24%94,000259億5130万-4.21%28.333.41
11/13496501481484-7.1%268,100262億7705万-3.01%28.693.45
11/10495533489521+4.62%939,500282億8583万+4.2%30.883.71
11/09499500496498+0.2%34,600270億3713万0%29.523.55
11/08507507497497-1.97%76,400269億8284万0%29.463.54
11/07504510504507+0.2%54,600275億2575万+2.01%30.053.61
11/06501507501506+1.4%79,600274億7146万+2.02%29.993.6
11/02504506498499-0.99%30,100270億9142万+0.81%29.583.55
11/01502506501504+0.4%67,800273億6288万+1.82%29.873.59
10/31492502492502+1.41%52,800272億5430万+1.62%29.753.58
10/30501501490495-1.2%54,500268億7426万+0.2%29.343.53

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
2009年
2月期
277
3/5
99
10/10

10/8

他2件
2,392,000
6/16
--+16.72%
11/12
-43.46%
10/8
2010年
2月期
307
8/26
109
3/4

3/3
7,476,000
8/26
--+30.74%
8/26
-20.09%
11/17
2011年
2月期
324
6/25
140
3/2

3/1
4,105,000
6/1
211億4731万91億3773万+24.49%
4/6
-27.26%
3/15
2012年
2月期
239
3/9
113
10/6

10/4
2,639,400
1/30
155億9941万73億7545万+32.02%
1/30
-17.17%
10/4
2013年
2月期
288
1/10
129
6/4
13,365,000
1/10
187億9761万84億1976万+43.9%
1/10
-15.4%
5/15
2014年
2月期
396
2/25
180
5/31
3,397,300
1/17
214億9940万117億4851万+30.93%
1/22
-18.41%
5/31
2015年
2月期
490
7/7
308
5/21
2,742,300
7/4
266億280万167億2176万+63.69%
3/19
-14.97%
5/12
2016年
2月期
820
4/15
373
3/2
3,143,800
4/13
445億1897万202億5070万+35.25%
4/13
-15.27%
9/8
2017年
2月期
1,086
2/28
530
8/31

8/30
1,032,500
12/29
589億6049万287億7446万+34.02%
3/17
-10.07%
8/30
2018年
2月期
1,662
3/27
905
11/16

11/15
1,350,200
12/19
902億3236万491億3374万+17%
2/13
-18.37%
7/27
2019年
2月期
1,725
9/5
907
6/26
1,095,300
7/10
936億5272万492億4233万+25.09%
8/31
-21.8%
6/6
2020年
2月期
1,212
4/15
547
2/28
1,357,300
2/10
658億121万296億9741万+10.97%
9/9
-35.14%
3/13
2021年
2月期
703
1/27
365
3/23
1,168,300
7/15
381億6687万198億1637万+17.35%
5/11
-19.96%
7/14
2022年
2月期
754
10/20
555
1/27
1,398,500
1/12
409億3574万301億3174万+11.92%
10/19

9/13
-8.85%
12/2
2023年
2月期
631
3/30
492
1/11
1,500,500
1/11
342億5789万267億1138万+4.8%
5/30
-7.81%
10/12
最新430
2024/3/28
36,300233億4531万-1.15%
435

年間値上がり率

2003/12/30 vs 2002/12/30
-56%(0.44倍)
2004/12/30 vs 2003/12/30
165%(2.65倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
40%(1.4倍)
2010/12/30 vs 2009/12/30
52%(1.52倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
59%(1.59倍)
2015/12/30 vs 2014/12/30
71%(1.71倍)
2016/12/30 vs 2015/12/30
45%(1.45倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-30%(0.7倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
72円(2003/03/27)
494%(5.94倍)
430円(3/28)