1628 NEXT FUNDS運輸・物流(TOPIX-17)上場投信

1628
2019/08/15
ROA
5.75%
資料
Link
CSV,JSON

PBR

2018/10/23~2019/08/23

株価&PBRの推移

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
2019
08/2317,20017,20017,20017,200-0.58%1--1.93%--
08/1917,30017,30017,30017,300+1.41%1--1.56%--
08/1517,08017,08017,06017,060-1.5%4--3.08%--
08/1317,34017,34017,32017,320-0.17%2--1.77%--
08/0917,35017,35017,35017,350+0.23%3--1.74%--
08/0717,31017,31017,31017,310+3.34%4--2.15%--
08/0616,86016,86016,75016,750-0.89%4--5.48%--
08/0517,06017,11016,90016,900-1.69%30--4.91%--
08/0217,29017,31017,19017,190-2%13--3.57%--
08/0117,54017,54017,54017,540-0.85%1--1.87%--
07/2917,69017,69017,69017,690+0.8%2--1.23%--
07/2617,55017,55017,55017,550-0.4%1--2.14%--
07/2417,62017,62017,62017,620+0.4%109--1.91%--
07/2317,55017,55017,55017,550-0.28%1--2.39%--
07/2217,60017,60017,60017,600-0.62%1--2.25%--
07/1917,71017,71017,71017,710+1.96%1--1.74%--
07/1817,79017,79017,34017,370-2.53%202--3.68%--
07/1717,74017,82017,74017,820+0.85%7--1.36%--
07/1617,77017,77017,67017,670-1.12%6--2.34%--
07/1217,87017,87017,87017,870+0.34%1--1.38%--
07/1017,79017,81017,70017,810-0.5%12--1.82%--
07/0917,95017,95017,90017,900-1.16%65--1.45%--
07/0818,25018,25018,11018,110-0.39%58--0.32%--
07/0418,18018,18018,18018,180+0.5%1-+0.14%--
07/0318,00018,09018,00018,0900%6--0.24%--
07/0218,09018,09018,09018,090+0.5%3--0.21%--
07/0117,80018,00017,80018,000+1.12%3--0.77%--
06/2617,80017,80017,80017,800-0.84%1--1.98%--
06/2118,08018,08017,95017,950-1.27%17--1.28%--
06/2018,18018,18018,18018,180+0.44%1--0.12%--
06/1918,10018,10018,10018,100+0.44%1--0.7%--
06/1818,18018,18018,02018,020-1.37%6--1.33%--
06/1718,23018,27018,23018,270-0.49%11--0.19%--
06/1218,36018,36018,36018,360-0.49%3-+0.05%--
06/1018,45018,45018,45018,450+0.93%1-+0.34%--
06/0718,28018,28018,28018,2800%3--0.61%--
06/0618,28018,28018,28018,280+1.33%16--0.78%--
06/0518,03018,04018,03018,040-0.82%2--2.22%--
06/0418,19018,19018,19018,190+0.89%3--1.61%--
06/0318,03018,03018,03018,030+0.17%1--2.61%--
05/3018,00018,02018,00018,000-0.94%19--2.94%--
05/2918,11018,17018,11018,170-1.68%901--2.26%--
05/2818,48018,48018,48018,480+0.65%2--0.74%--
05/2418,34018,36018,34018,360-0.05%901--1.44%--
05/2218,42018,42018,37018,370-0.11%18--1.41%--
05/2118,39018,39018,39018,390+2.11%1--1.28%--
05/1618,01018,01018,01018,010+1.46%10--3.29%--
05/1317,75017,75017,75017,750+0.51%1--4.75%--
05/0917,85017,85017,66017,660-1.78%5--5.35%--
05/0818,30018,30017,98017,980-2.02%9--3.76%--
05/0718,35018,35018,35018,350-0.81%1--1.77%--
04/2618,50018,50018,50018,500+0.65%2--0.89%--
04/1118,43018,43018,38018,380-0.33%2--1.43%--
04/1018,44018,44018,44018,440-2.12%5--1.05%--
04/0518,84018,84018,84018,840-0.69%1-+1.15%--
04/0318,97018,97018,97018,970-0.47%1-+2%--
04/0219,54019,54019,06019,060-1.75%4-+2.68%--
04/0119,40019,40019,40019,400+0.52%2-+4.73%--
03/2719,21019,30019,21019,300+3.82%11-+4.48%--
03/2518,79018,79018,59018,590-2.47%26-+1.21%--
03/1819,06019,06019,06019,060+0.79%1-+4.2%--
03/1418,91018,91018,91018,910-0.47%1-+3.61%--
03/1218,90019,00018,90019,000+0.74%4-+4.25%--
03/1118,86018,86018,86018,860+0.21%1-+3.68%--
03/0518,80018,82018,80018,820-1.57%3-+3.62%--
03/0419,12019,12019,12019,120+1.49%3-+5.3%--
02/2518,84018,84018,84018,840+0.53%1-+3.92%--
02/1918,72018,74018,72018,740+1.35%2-+3.52%--
02/1818,49018,49018,49018,490+1.32%50-+2.27%--
02/1518,25018,25018,25018,250-0.05%1-+1.08%--
02/1418,26018,26018,26018,260-0.33%60-+1.24%--
02/0618,32018,32018,32018,320+0.11%60-+1.78%--
02/0518,30018,30018,30018,300+0.22%1-+1.83%--
02/0418,26018,26018,26018,260+1.67%3-+1.85%--
01/3017,96017,96017,96017,960-0.06%2-+0.38%--
01/2917,97017,97017,97017,970-0.22%1-+0.54%--
01/2518,01018,01018,01018,010-0.72%70-+0.8%--
01/2118,21018,21018,14018,140-0.27%2-+1.55%--
01/1818,19018,19018,19018,190+0.39%152-+1.89%--
01/1718,09018,12018,09018,120+0.17%7-+1.62%--
01/1618,09018,09018,09018,090-0.11%1-+1.53%--
01/0818,07018,11018,07018,1100%7-+1.67%--
01/0718,17018,17018,11018,110+8.64%6-+1.62%--
2018
12/2617,10017,10016,67016,670-0.12%226--6.6%--
12/2516,91016,91016,69016,690-7.59%9--6.92%--
12/2018,06018,06018,06018,060-1.15%1-+0.22%--
12/1718,20018,27018,20018,270+0.77%7-+1.19%--
12/0618,13018,13018,13018,130-0.17%1-+0.19%--
12/0517,92018,16017,92018,160-2.68%4-+0.11%--
12/0418,66018,66018,66018,660+1.08%3-+2.66%--
11/2618,46018,46018,46018,460+1.76%2-+1.48%--
11/2118,14018,14018,14018,140-0.17%1--0.37%--
11/1918,17018,17018,17018,170+1.68%1--0.35%--
11/1417,87017,87017,87017,870+0.56%1--2.15%--
11/0917,77017,77017,77017,770+2.3%1--2.87%--
11/0517,37017,37017,37017,370-1.36%1--5.2%--
11/0217,61017,61017,61017,610+2.32%3--4.08%--
10/2517,18017,21017,18017,210-0.86%6--6.3%--
10/2417,36017,36017,36017,360-0.69%1--5.64%--
10/2317,52017,52017,48017,480-1.91%3--5.1%--

年初来

年度株価出来高
高値安値大商い
2018年
7月期
19,740
6/15
17,580
7/11
56
7/31
最新17,200
2019/8/23
1