4748 構造計画研究所

4748
2024/05/17
時価
223億円
PER 予
12.79倍
2010年以降
赤字-250.66倍
(2010-2023年)
PBR
2.32倍
2010年以降
0.92-4.4倍
(2010-2023年)
配当 予
3.44%
ROE 予
18.18%
ROA 予
8.45%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,080
始値
4,080
高値
4,080
安値
4,055
終値 -0.37%
4,065
出来高 -60.61%
1,300

乖離率

株価(5日)
移動平均値
+0.4%
4,049
株価(25日)
移動平均値
+2.03%
3,984
出来高(5日)
移動平均値
-75.75%
5,360

2023/12/18~2024/05/17

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
05/174,0804,0804,0554,065-0.37%1,300223億5750万+2.03%12.792.32
05/164,0704,0804,0504,0800%3,300224億4000万+2.54%12.832.33
05/154,0754,0804,0504,080+1.24%4,100224億4000万+2.64%12.832.33
05/144,1304,1304,0154,030+1%15,000221億6500万+1.51%12.682.3
05/134,0004,0003,9853,990-0.25%3,100219億4500万+0.55%12.552.28
05/103,9904,0003,9804,000+0.25%3,100220億+0.83%12.582.29
05/093,9803,9953,9803,990-0.13%2,200219億4500万+0.61%12.552.28
05/084,0054,0053,9903,995+0.13%1,800219億7250万+0.73%12.562.28
05/074,0004,0103,9903,9900%2,800219億4500万+0.58%12.552.28
05/023,9803,9903,9703,990+0.38%1,700219億4500万+0.58%12.552.28
05/013,9803,9853,9703,975+0.13%600218億6250万+0.18%12.52.27
04/303,9903,9953,9603,970+0.38%4,700218億3500万+0.03%12.492.27
04/263,9303,9803,9303,955-0.25%7,400217億5250万-0.38%12.442.26
04/253,9803,9803,9653,965-0.25%4,900218億750万-0.18%12.472.27
04/243,9453,9803,9453,975+0.76%3,200218億6250万+0.05%12.52.27
04/233,9403,9453,9203,945+0.25%2,800216億9750万-0.7%12.412.26
04/223,9253,9403,9203,935+0.13%3,100216億4250万-1.01%12.382.25
04/193,9353,9403,8903,930-0.13%5,900216億1500万-1.18%12.362.25
04/183,9403,9503,9303,935-0.51%5,100216億4250万-1.08%12.382.25
04/173,9603,9753,9553,9550%2,000217億5250万-0.63%12.442.26
04/163,9853,9853,9553,955-0.75%2,200217億5250万-0.63%12.442.26
04/153,9653,9853,9603,985+0.38%2,100219億1750万+0.1%12.532.28
04/123,9553,9853,9553,970+0.25%3,100218億3500万-0.25%12.492.27
04/113,9753,9753,9603,960-0.38%3,000217億8000万-0.5%12.452.26
04/103,9603,9753,9603,975+0.51%1,000218億6250万-0.15%12.52.27
04/093,9653,9753,9553,955-0.25%2,200217億5250万-0.65%12.442.26
04/083,9653,9803,9653,9650%2,300218億750万-0.4%12.472.27
04/053,9653,9653,9603,9650%2,100218億750万-0.43%12.472.27
04/043,9653,9803,9603,9650%2,700218億750万-0.53%12.472.27
04/033,9753,9753,9653,965-0.63%3,400218億750万-0.58%12.472.27
04/023,9754,0003,9753,990+0.38%1,600219億4500万+0.03%12.552.28
04/014,0204,0253,9653,975-1.12%8,300218億6250万-0.33%12.52.27
03/294,0054,0403,9954,020+0.37%4,900221億1000万+0.8%12.642.32
03/284,0004,0053,9954,005+0.13%2,300220億2750万+0.5%12.62.31
03/274,0104,0154,0004,000-0.12%1,300220億+0.43%12.582.31
03/263,9954,0053,9954,005+0.13%3,000220億2750万+0.58%12.62.31
03/254,0004,0303,9954,0000%4,500220億+0.48%12.582.31
03/223,9854,0003,9804,000+0.25%2,800220億+0.53%12.582.31
03/213,9904,0103,9803,990+0.13%5,400219億4500万+0.28%12.552.3
03/193,9903,9903,9803,9850%1,900219億1750万+0.15%12.532.3
03/184,0004,0003,9853,985-0.13%2,600219億1750万+0.2%12.532.3
03/153,9753,9903,9703,990+0.63%3,800219億4500万+0.33%12.552.3
03/143,9753,9803,9653,965-0.25%2,200218億750万-0.33%12.472.29
03/133,9753,9853,9553,975+0.25%3,000218億6250万-0.13%12.52.29
03/123,9553,9903,9553,965+0.13%2,900218億750万-0.38%12.472.29
03/113,9753,9953,9603,960-0.5%4,700217億8000万-0.48%12.452.28
03/083,9753,9953,9703,980+0.25%2,400218億9000万+0.03%12.522.3
03/073,9904,0053,9653,9700%4,900218億3500万-0.2%12.492.29
03/063,9753,9803,9453,9700%3,700218億3500万-0.18%12.492.29
03/053,9603,9753,9503,970+0.13%3,500218億3500万-0.13%12.492.29
03/044,0204,0203,9653,965-0.63%5,100218億750万-0.23%12.472.29
03/014,0554,0653,9853,990-1.85%8,500219億4500万+0.38%12.552.3
02/294,0104,0654,0104,065+1.12%7,100223億5750万+2.26%12.792.34
02/283,9904,0203,9804,020+0.75%8,800221億1000万+1.18%12.642.32
02/273,9803,9903,9653,990+0.5%3,600219億4500万+0.48%12.552.3
02/263,9853,9853,9653,970+0.13%4,300218億3500万-0.05%12.492.29
02/223,9653,9653,9353,965+0.76%5,000218億750万-0.23%12.472.29
02/213,9653,9703,9353,935-0.63%4,400216億4250万-1.03%12.382.27
02/203,9953,9953,9553,960-0.63%3,100217億8000万-0.48%12.452.28
02/193,9903,9903,9653,985+0.13%4,200219億1750万+0.08%12.532.3
02/163,9854,0103,9703,980+0.63%3,400218億9000万0%12.522.3
02/153,9953,9953,9553,955-0.63%5,200217億5250万-0.63%12.442.28
02/143,9904,0053,9753,980-0.25%4,500218億9000万+0.03%12.522.3
02/133,9554,0003,9553,990+0.88%4,900219億4500万+0.33%12.552.3
02/093,9954,0003,9553,955-0.63%4,200217億5250万-0.5%12.442.28
02/084,0204,0203,9803,980-0.87%1,400218億9000万+0.13%12.522.3
02/074,0004,0153,9754,015+0.37%4,800220億8250万+1.18%12.632.32
02/063,9854,0003,9654,000+0.38%3,900220億+0.96%12.582.31
02/053,9603,9903,9453,985+0.89%5,800219億1750万+0.76%12.532.3
02/023,9603,9603,9053,9500%3,500217億2500万-0.03%12.422.28
02/013,9603,9653,9353,950-0.13%3,200217億2500万+0.15%12.422.28
01/313,9553,9553,9353,9550%2,500217億5250万+0.56%12.442.28
01/303,9203,9553,9203,955+1.28%2,800217億5250万+0.92%12.442.28
01/293,9603,9703,8953,905-1.39%18,400214億7750万0%12.282.25
01/263,9904,0003,9503,960-0.5%7,500217億8000万+1.75%12.452.28
01/254,0004,0003,9603,980-0.38%7,300218億9000万+2.63%12.522.3
01/243,9854,0003,9803,995-0.37%2,500219億7250万+3.42%12.562.3
01/233,9804,0153,9804,010+0.75%4,600220億5500万+4.24%12.612.31
01/224,0154,0153,9753,980-0.87%6,700218億9000万+3.89%12.522.3
01/194,0104,0154,0104,015+0.12%1,400220億8250万+5.21%12.632.32
01/184,0154,0153,9654,010+0.12%3,100220億5500万+5.55%12.612.31
01/174,0304,0404,0004,005-0.12%4,800220億2750万+5.87%12.62.31
01/164,0554,0553,9904,010-1.11%5,300220億5500万+6.45%12.612.31
01/153,9604,0553,9554,055+3.31%12,800223億250万+8.1%12.752.34
01/123,9703,9703,9103,925-1.13%7,500215億8750万+5.17%12.342.26
01/113,9653,9703,9503,970+0.76%3,900218億3500万+6.72%12.492.29
01/103,9403,9503,9303,940+0.25%6,700216億7000万+6.34%12.392.27
01/093,9803,9803,9303,930-0.25%8,100216億1500万+6.45%12.362.27
01/053,9803,9803,9153,940-0.25%9,700216億7000万+7.12%12.392.27
01/043,9804,0053,8753,950+3.95%23,600217億2500万+7.81%12.422.28
2023
12/293,8703,8703,7803,800-1.81%4,900209億+4.11%11.952.3
12/283,8603,9203,8453,870+0.78%4,600212億8500万+6.26%12.172.34
12/273,8903,8903,8153,840-0.9%5,900211億2000万+5.73%12.082.32
12/263,7953,8753,7953,875+2.51%6,700213億1250万+6.96%12.192.34
12/254,0154,0153,7303,780+3.14%26,400207億9000万+4.65%11.892.29
12/223,6053,6653,6053,665+1.66%6,700201億5750万+1.72%11.532.22
12/213,6003,6053,5903,6050%2,400198億2750万+0.17%11.342.18
12/203,5953,6053,5953,605+0.28%3,700198億2750万+0.22%11.342.18
12/193,6053,6103,5903,595-0.14%4,700197億7250万-0.06%11.312.18
12/183,5953,6003,5803,6000%2,300198億-0.03%11.322.18

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
6月期
1,800
7/19
622
1/23
60,100
10/19
--+11.48%
12/7
-25.88%
10/23
2009年
6月期
765
7/1
481
10/7
11,900
10/27
--+20.3%
11/12
-15.28%
10/16
2010年
6月期
853
8/26
617
7/3
18,100
8/26
--+19.67%
8/26
-12.74%
5/27
2011年
6月期
2,330
4/25
613
2/4
395,800
4/22
142億2698万37億4297万+110.24%
4/22
-26.44%
5/23
2012年
6月期
1,895
7/15
567
6/4
924,000
7/15
115億7087万34億6210万+17.76%
1/19
-24.81%
8/8
2013年
6月期
1,745
5/10
582
7/26
172,500
8/28
106億5497万35億5369万+42.69%
3/8
-21.64%
6/27
2014年
6月期
1,710
9/4
947
3/20
224,100
9/4
104億4126万57億8238万+19.29%
9/3
-11.72%
3/4
2015年
6月期
3,090
9/24
1,025
8/8
785,600
9/24
188億6754万62億5865万+85.14%
9/22
-17.59%
10/17
2016年
6月期
3,200
6/1
1,045
8/25
841,000
5/18
195億3920万63億8077万+53.56%
5/23
-25.45%
6/24
2017年
6月期
2,658
1/6
1,750
7/29
584,300
1/6
162億2974万106億8550万+18.83%
1/16
-11.47%
4/12
2018年
6月期
2,700
3/7
2,001
8/9
352,200
3/7
164億8620万122億1810万+10.9%
3/14
-9.2%
11/15
2019年
6月期
2,624
4/1
1,888
12/26
96,800
5/13
144億3200万103億8400万+8.46%
2/4
-12.41%
5/13
2020年
6月期
3,875
12/10
1,951
3/13
161,400
11/12
213億1250万107億3050万+24.04%
11/22
-20.85%
3/12
2021年
6月期
3,160
4/20
2,276
12/11

12/10
184,500
4/20
173億8000万125億1800万+9.41%
3/1
-5.72%
11/19
2022年
6月期
2,841
7/2
2,388
1/28
64,100
11/10
156億2550万131億3400万+5.53%
4/12
-5.98%
8/20
2023年
6月期
3,485
6/28

6/23

他2件
2,483
8/3
66,500
8/10
191億6750万136億5650万+9.59%
8/18
-2.96%
9/30
最新4,065
2024/5/17
1,300223億5750万+2.03%
3,984

年間値上がり率

2001/12/28 vs 2000/12/28
-19%(0.81倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
-9%(0.91倍)
2004/12/27 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/27
385%(4.85倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/28 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/28
-6%(0.94倍)
2012/12/28 vs 2011/12/30
68%(1.68倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
55%(1.55倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
70%(1.7倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/05/17 vs 2023/12/29
7%(1.07倍)
過去安値
351円(2003/12/22)
1058%(11.58倍)
4,065円(5/17)