1717 明豊ファシリティワークス

1717
2024/10/31
時価
109億円
PER 予
12.4倍
2010年以降
赤字-56.62倍
(2010-2024年)
PBR
2.05倍
2010年以降
0.47-2.73倍
(2010-2024年)
配当 予
4.44%
ROE 予
16.54%
ROA 予
11.29%
資料
Link
CSV,JSON

株価チャート

株価

10/31

前日 (10/30)
848
始値
850
高値
860
安値
850
終値 +0.83%
855
出来高 -73.1%
20,900

乖離率

株価(5日)
移動平均値
+0.94%
847
株価(25日)
移動平均値
-1.61%
869
出来高(5日)
移動平均値
-51.53%
43,120

2024/06/07~2024/10/31

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
10/31850860850855+0.83%20,900109億2339万-1.61%12.42.05
10/30855855846848-0.35%77,700108億3396万-2.42%12.32.03
10/29847853843851+0.47%18,600108億7229万-2.07%12.352.04
10/28831848829847+1.8%43,500108億2118万-2.53%12.292.03
10/25841843820832-1.07%54,900106億2954万-4.15%12.072
10/24835846831841+0.36%41,100107億4453万-3.22%12.22.02
10/23847848838838-1.06%38,500107億620万-3.57%12.162.01
10/22867869847847-3.09%77,100108億2118万-2.53%12.292.03
10/21874877866874-0.79%47,100111億6613万+0.69%12.682.1
10/18877889877881-0.11%36,800112億5556万+1.73%12.782.11
10/17888893880882-0.9%26,700112億6834万+1.97%12.82.12
10/16888900888890-1%21,400113億7055万+3.13%12.912.14
10/15895905891899-0.11%44,100114億8553万+4.29%13.042.16
10/11876900875900+2.62%40,600114億9831万+4.53%13.062.16
10/10882882864877-0.23%46,300112億446万+2.1%12.722.1
10/09886887875879-0.23%26,400112億3001万+2.45%12.752.11
10/08888888881881-1.01%20,700112億5556万+2.68%12.782.11
10/07894897889890+0.23%29,700113億7055万+3.85%12.912.14
10/04876888875888+1.37%23,900113億4499万+3.74%12.882.13
10/038818848758760%17,400111億9168万+2.58%12.712.1
10/02881881872876-1.57%21,300111億9168万+2.58%12.712.1
10/01858893858890+3.73%54,800113億7055万+4.34%12.912.14
09/30845862843858-0.12%34,400109億6172万+0.7%12.452.06
09/27868870854859-0.46%25,700109億7449万+0.82%12.462.06
09/26856863851863+1.53%44,700110億2560万+1.29%12.522.07
09/25845850838850+0.71%17,300108億5951万-0.23%12.332.04
09/24855855842844-0.82%23,700107億8285万-0.94%12.252.02
09/20850851845851+0.59%22,000108億7229万-0.23%12.352.04
09/19846851845846+0.12%16,900108億841万-0.94%12.272.03
09/18840850840845+1.56%12,600107億9563万-1.17%12.262.03
09/17846846828832-0.6%23,800106億2954万-2.8%12.072
09/138398428368370%15,100106億9342万-2.22%12.142.01
09/12837842827837+0.72%36,300106億9342万-2.11%12.142.01
09/11837839818831-1.07%54,400106億1677万-2.69%12.061.99
09/10850853840840-0.36%43,600107億3175万-1.52%12.192.02
09/09838845830843-1.29%55,800107億7008万-0.71%12.232.02
09/06866866844854-1.39%45,600109億1061万+0.83%12.392.05
09/05846870846866+1.17%38,600110億6392万+2.24%12.562.08
09/04860862847856-1.38%45,700109億3617万+1.06%12.422.05
09/03860869860868+1.05%10,900110億8948万+2.48%12.592.08
09/02866870858859-0.69%18,000109億7449万+1.42%12.462.06
08/30859866855865+0.7%18,800110億5115万+2.13%12.552.08
08/29860868859859+0.59%15,500109億7449万+1.54%12.462.06
08/28857860854854-0.7%20,800109億1061万+0.95%12.392.05
08/278618648588600%7,400109億8727万+1.53%12.482.06
08/26866867855860-0.12%20,700109億8727万+1.53%12.482.06
08/23860868860861+0.12%13,900110億4万+1.65%12.492.07
08/22863867855860-0.35%11,000109億8727万+1.53%12.482.06
08/21855865852863+0.47%18,300110億2560万+1.89%12.522.07
08/20856859851859+1.3%25,300109億7449万+1.42%12.462.06
08/19869869845848-2.42%43,800108億3396万0%12.32.03
08/16877877869869-0.11%41,400111億225万+2.48%12.612.08
08/15873879869870+0.12%33,500111億1503万+2.59%12.622.09
08/14886886861869-0.69%63,200111億225万+2.48%12.612.08
08/13893893866875+6.06%214,600111億7891万+3.06%12.692.1
08/09824837815825+0.36%37,900105億4011万-2.83%11.971.98
08/08818823808822+1.99%19,400105億178万-3.41%11.931.97
08/07789818789806+0.25%47,100102億9737万-5.62%11.691.93
08/06790809780804+8.65%80,200102億7182万-6.18%11.661.93
08/05785790731740-9.2%150,30094億5416万-13.95%10.741.78
08/02832837815815-3.78%127,100104億1235万-5.89%11.821.96
08/01864864842847-1.97%51,800108億2118万-2.42%12.292.03
07/31852864852864+1.05%18,100110億3837万-0.58%12.542.07
07/30861861853855-0.7%81,100109億2339万-1.72%12.42.05
07/29862864859861+0.12%20,300110億4万-1.15%12.492.07
07/26863863853860+1.42%30,200109億8727万-1.26%12.482.06
07/25854855848848-0.93%47,200108億3396万-2.75%12.32.03
07/24868868856856-1.38%50,200109億3617万-1.95%12.422.05
07/23868868864868+0.23%17,800110億8948万-0.69%12.592.08
07/22870870861866+0.35%29,300110億6392万-0.92%12.562.08
07/19867867862863-0.23%14,700110億2560万-1.37%12.522.07
07/18863868861865-0.35%34,600110億5115万-1.14%12.552.08
07/17864869863868+0.46%14,000110億8948万-0.91%12.592.08
07/168728728648640%18,500110億3837万-1.48%12.542.07
07/12862867862864-0.12%14,200110億3837万-1.48%12.542.07
07/11866869860865-0.23%34,200110億5115万-1.48%12.552.08
07/10874874867867-0.23%18,900110億7670万-1.25%12.582.08
07/09878878868869-1.03%32,500111億225万-1.14%12.612.08
07/08881881877878+0.11%12,500112億1724万-0.23%12.742.11
07/05878884877877-1.13%20,000112億446万-0.34%12.722.1
07/04890890886887-0.11%6,900113億3222万+0.8%12.872.13
07/03888891886888+0.23%10,500113億4499万+0.91%12.882.13
07/02883886880886+0.68%10,900113億1944万+0.68%12.852.13
07/018848848808800%9,100112億4279万0%12.772.11
06/28882888877880+0.69%11,800112億4279万-0.11%12.772.11
06/27883885873874-1.02%15,800111億6613万-0.91%12.682.1
06/268888898798830%9,300112億8111万+0.11%12.812.12
06/25875884875883+1.03%10,300112億8111万0%12.812.12
06/24870874870874+0.58%6,600111億6613万-1.13%12.682.1
06/21870875869869-0.11%5,200111億225万-1.92%12.612.08
06/20876876867870-0.8%10,000111億1503万-2.03%12.622.09
06/19883883875877-0.34%6,400112億446万-1.35%12.722.1
06/188808808768800%6,700112億4279万-1.12%12.772.11
06/17881881875880-0.45%11,100112億4279万-1.23%12.772.11
06/14873884873884+1.26%11,300112億9389万-0.79%12.832.12
06/13882882873873-0.8%18,000111億5336万-2.02%12.672.09
06/12884885880880-0.11%5,900112億4279万-1.35%12.772.11
06/11886887881881-0.23%11,500112億5556万-1.23%12.782.11
06/10881883879883+0.46%4,900112億8111万-1.01%12.812.12
06/07879882879879+0.11%4,300112億3001万-1.35%12.752.11

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
291
5/16
106
2/14
384,900
5/16
--+32.15%
5/16
-18.86%
8/17
2009年
3月期
164
5/15
78
10/10
936,900
9/26
--+11.94%
11/7
-18.97%
10/8
2010年
3月期
147
9/2
85
5/1
1,078,600
9/2
--+11.83%
6/18
-7.21%
9/7
2011年
3月期
154
9/2

8/31
58
3/15
3,756,300
9/2
19億5764万7億3729万+37.8%
8/31
-38.5%
3/15
2012年
3月期
141
4/18
92
11/11
695,900
2/15
17億9239万11億6950万+19.14%
2/8
-13.05%
8/9
2013年
3月期
186
12/14
101
6/4

5/15
2,649,600
12/14
23億6443万12億8391万+31.51%
5/7
-11.55%
5/11
2014年
3月期
306
1/7
137
4/2
1,713,700
4/25
38億9385万17億4154万+26.1%
5/8
-17.91%
2/4
2015年
3月期
324
3/23

3/4

他2件
230
10/17
830,300
2/10
41億2290万29億2675万+12.95%
3/3
-11.94%
10/17
2016年
3月期
475
7/23
256
8/25
1,673,800
10/20
60億4437万32億5760万+28.87%
7/22
-29.28%
8/25
2017年
3月期
417
3/21
267
6/24
711,600
12/13
53億632万33億9757万+9.78%
11/25
-15.49%
4/6
2018年
3月期
535
12/14
315
4/14
817,200
11/9
68億3510万40億837万+16.84%
12/8
-11.21%
2/6
2019年
3月期
624
10/18
400
7/5
503,500
1/28
79億7216万51億1036万+19.43%
10/17
-15.36%
10/29
2020年
3月期
845
12/27

12/20
410
3/17
1,109,400
11/20
107億9563万52億3811万+19.67%
8/5
-35.1%
3/13
2021年
3月期
732
9/17
417
4/6
414,400
9/2
93億5195万53億2755万+26.42%
5/13
-7.19%
10/16
2022年
3月期
1,015
7/27
646
4/2
932,900
5/28
129億6753万82億5323万+11.99%
7/27
-9.27%
2/22
2023年
3月期
830
3/9

3/8
590
5/16
278,100
5/16
106億399万75億3778万+12.43%
2/13
-13.35%
5/16
2024年
3月期
958
2/20
707
10/4
291,700
2/6
122億3931万90億3256万+9.4%
2/7
-5.68%
5/23
最新855
2024/10/31
20,900109億2339万-1.61%
869

年間値上がり率

2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
46%(1.46倍)
2013/12/30 vs 2012/12/28
83%(1.83倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
62%(1.62倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
73%(1.73倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/10/31 vs 2023/12/29
6%(1.06倍)
過去安値
58円(2011/03/15)
1374%(14.74倍)
855円(10/31)