4884 クリングルファーマ

4884
2024/03/27
時価
33億円
PER 予
-倍
2021年以降
-倍
(2021-2023年)
PBR
1.42倍
2021年以降
0.81-3.86倍
(2021-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
514
始値
517
高値
528
安値
505
終値 -1.36%
507
出来高 -39.37%
46,500

乖離率

株価(5日)
移動平均値
-5.41%
536
株価(25日)
移動平均値
+5.19%
482
出来高(5日)
移動平均値
-53.53%
100,060

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
03/28517528505507-1.36%46,50033億138万+5.19%-1.4
03/27539540513514-3.02%76,70033億4696万+7.31%-1.42
03/26547550523530-4.85%99,90034億5114万+11.58%-1.47
03/25570584557557-2.28%113,80036億2696万+18.51%-1.54
03/225605805505700%163,40037億1161万+22.58%-1.58
03/21541585536570+9.4%292,20036億9040万+23.38%-1.58
03/19490540490521+7.42%220,10033億7316万+12.77%-1.44
03/18471495471485+4.08%145,00031億4008万+2.97%-1.34
03/15465479464466-1.48%62,20030億1707万-3.32%-1.29
03/14451478450473+4.65%87,90030億6239万-4.64%-1.31
03/13460466448452-1.74%64,60029億2642万-11.37%-1.25
03/12462467456460-0.43%35,00029億7822万-12.21%-1.27
03/11465483461462-2.33%61,50029億9117万-13.97%-1.28
03/08456475453473+3.5%67,90030億6239万-13.84%-1.31
03/07469469453457-1.93%51,70029億5880万-18.68%-1.27
03/06465470459466+0.65%47,90030億1707万-18.96%-1.29
03/05471475456463-1.7%93,70029億9764万-21.12%-1.28
03/04490498468471-0.84%125,40030億4944万-21.24%-1.3
03/01461493459475+3.04%177,90030億7534万-22%-1.32
02/29480487461461-5.34%175,80029億8469万-25.76%-1.28
02/28460491458487+7.74%245,90031億5303万-23.06%-1.35
02/27436457436452+4.39%146,60029億2642万-29.81%-1.25
02/26436444423433+3.1%150,70028億341万-34.09%-1.2
02/22417429414420-1.18%120,80027億1924万-37.31%-1.16
02/21440444420425-3.41%220,30026億7686万-37.87%-1.18
02/20424450412440+5.52%420,50027億7134万-37.05%-1.22
02/19411453403417+3.47%563,60026億2647万-41.6%-1.15
02/16420426394403-2.42%618,70025億3829万-44.72%-1.12
02/15453465413413-16.23%1,399,20026億128万-44.56%-1.14
02/14493493493493-16.86%211,10031億516万-35.05%-1.37
02/13593593593593-20.19%3,30037億3501万-23.19%-1.64
02/09763775729743-2.62%148,70046億7978万-4.62%-2.06
02/08795795761763-4.74%78,80048億575万-2.18%-2.11
02/07819826800801-2.32%71,70050億4509万+2.69%-2.22
02/06797835783820+2.76%86,20051億6477万+5.4%-2.27
02/05781799765798+1.4%52,60050億2620万+3.1%-2.21
02/02789792775787+1.29%58,70049億5691万+2.08%-2.18
02/01785791771777-2.26%33,70048億9393万+1.17%-2.15
01/31775795770795+1.02%43,50050億730万+3.92%-2.2
01/30753791747787+5.07%108,70049億5691万+3.42%-2.18
01/29750756743749+0.81%42,70047億1757万-1.19%-2.07
01/26760764743743-2.11%40,80046億7978万-1.59%-2.06
01/25756765745759-0.26%45,10047億8056万+0.66%-2.1
01/24761764748761-0.39%39,20047億9315万+1.06%-2.11
01/23768775756764-0.91%46,00048億1205万+1.6%-2.12
01/22760776750771+1.31%42,30046億6555万+2.8%-2.13
01/19772781760761-1.42%37,90046億503万+1.74%-2.11
01/18776776760772-0.52%35,90046億7160万+3.35%-2.14
01/17792792762776-2.02%130,70046億9580万+4.02%-2.15
01/16800801787792-1%32,30047億9262万+6.45%-2.19
01/15795802787800+0.63%63,60048億4104万+7.67%-2.22
01/12800802773795-0.63%127,10048億1078万+7.14%-2.2
01/11806810781800+1.65%157,30048億4104万+7.82%-2.22
01/10797797775787-1.25%48,60047億6237万+6.21%-2.18
01/09773801772797+2.71%121,30048億2288万+7.56%-2.21
01/05773783752776+0.39%57,20046億9580万+5.01%-2.15
01/04750774739773+2.79%75,80046億7765万+4.6%-2.14
2023
12/29750766745752-0.53%35,30045億5057万+1.62%-1.94
12/28723765717756+4.56%102,50045億7478万+2.02%-1.95
12/27715731704723+0.98%90,40043億7508万-2.43%-1.86
12/26718733708716-0.28%82,50043億3273万-3.89%-1.84
12/25702720702718+1.84%75,70043億4483万-3.88%-1.85
12/22691709675705+1.44%109,30042億6616万-5.62%-1.81
12/21696710694695-1.84%32,20039億305万-7.09%-1.66
12/20685709677708+3.36%134,90039億7605万-5.47%-1.69
12/19711717665685-4.86%200,20038億4689万-8.54%-1.64
12/18730759701720-0.55%265,70040億4344万-3.74%-1.72
12/157247397177240%45,90040億6591万-2.95%-1.73
12/147257397127240%86,20040億6591万-2.69%-1.73
12/13712738712724+0.28%57,60040億6591万-2.69%-1.73
12/12723726706722-1.77%137,60040億5467万-2.56%-1.72
12/117287357107350%78,40041億2768万-0.54%-1.76
12/08736757720735-1.21%106,40041億2768万0%-1.76
12/07761772742744-2.87%72,30041億7822万+1.64%-1.78
12/06771781763766-1.79%50,80043億177万+5.08%-1.83
12/05783797774780-1.89%46,50043億8040万+7.59%-1.86
12/04767797760795+3.52%119,20044億6464万+10.42%-1.9
12/01780788750768-1.54%115,50043億1301万+7.56%-1.83
11/30763780751780+2.23%71,50043億8040万+9.86%-1.86
11/29759769751763-0.26%68,50042億8493万+8.07%-1.82
11/28798798758765-4.38%150,20042億9616万+8.97%-1.83
11/27780805775800+3.23%182,80044億9272万+14.45%-1.91
11/24772802758775+1.04%126,70043億5232万+11.83%-1.85
11/22803811763767-4.13%253,70043億739万+11.16%-1.83
11/21771802750800+3.23%140,60044億1776万+16.45%-1.88
11/20735776730775+6.02%179,50042億7970万+13.8%-1.82
11/17723744712731+0.14%141,60040億3672万+7.98%-1.72
11/16719730701730+1.81%40,10040億3120万+7.83%-1.71
11/15705728696717+0.99%105,10039億5941万+6.07%-1.68
11/14675728660710+8.4%290,10039億2076万+5.19%-1.67
11/13679679654655-2.09%95,50036億1704万-2.96%-1.54
11/10680685654669-1.62%62,90036億9435万-1.33%-1.57
11/09695698671680-3.13%81,30037億5509万0%-1.6
11/08675705672702+4.78%135,70038億7658万+2.78%-1.65
11/07662676662670+1.21%47,50036億9987万-2.19%-1.57
11/06657683650662+2.16%92,60036億5569万-4.06%-1.55
11/02660694647648-1.37%168,80035億7838万-6.9%-1.52
11/01661667657657-1.2%28,00036億2808万-6.54%-1.54
10/31649665638665+2.47%49,10036億7226万-6.21%-1.56
10/30666666649649-1.07%24,10035億8390万-9.1%-1.52

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
2021年
9月期
1,780
12/28
805
5/17
4,517,400
12/28
75億2530万34億7816万+37.26%
6/23
-19.68%
10/21
2022年
9月期
937
10/15
419
9/28
3,765,900
7/12
40億4849万22億5451万+25.81%
7/14
-23.29%
8/16
2023年
9月期
1,404
3/6
420
10/21
5,545,000
2/21
75億6854万22億5989万+53.46%
2/21
-29.18%
8/17
最新507
2024/3/28
46,50033億138万+5.19%
482

年間値上がり率

2021/12/30 vs 2020/12/30
-49%(0.51倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/28 vs 2023/12/29
-33%(0.67倍)
過去安値
419円(2022/09/28)
21%(1.21倍)
507円(3/28)