2763 エフティグループ

2763
2024/03/28
時価
378億円
PER 予
9.79倍
2010年以降
1.57-25.48倍
(2010-2023年)
PBR
1.68倍
2010年以降
0.32-5.65倍
(2010-2023年)
配当 予
4.48%
ROE 予
17.18%
ROA 予
12.25%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,257
始値
1,222
高値
1,239
安値
1,222
終値 -2.23%
1,229
出来高 -68.63%
11,200

乖離率

株価(5日)
移動平均値
-1.68%
1,250
株価(25日)
移動平均値
-1.29%
1,245
出来高(5日)
移動平均値
-53.37%
24,020

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
03/281,2221,2391,2221,229-2.23%11,200378億8056万-1.29%9.791.68
03/271,2641,2711,2571,257-0.63%35,700387億4359万+0.96%10.011.72
03/261,2501,2651,2471,265+1.28%31,900389億9016万+1.61%10.081.73
03/251,2501,2571,2461,249-0.08%20,800384億9701万+0.4%9.951.71
03/221,2501,2601,2441,2500%20,500385億2783万+0.56%9.961.71
03/211,2441,2621,2401,250+1.63%29,600385億2783万+0.64%9.961.71
03/191,2341,2381,2301,230-0.24%14,900379億1138万-1.05%9.81.68
03/181,2401,2401,2311,233+0.08%9,500380億385万-0.88%9.821.69
03/151,2301,2411,2271,2320%8,400379億7303万-1.04%9.811.69
03/141,2271,2321,2241,232+0.57%4,100379億7303万-1.12%9.811.69
03/131,2401,2401,2221,225-0.97%7,600377億5727万-1.84%9.761.68
03/121,2261,2371,2221,237+0.9%8,500381億2714万-0.96%9.851.69
03/111,2431,2551,2231,226-2.31%21,000377億8810万-2%9.771.68
03/081,2461,2551,2441,255+0.64%14,600386億8194万+0.24%101.72
03/071,2561,2721,2461,247-0.72%17,400384億3536万-0.48%9.931.71
03/061,2491,2631,2381,256-0.08%18,400387億1276万+0.16%10.011.72
03/051,2501,2571,2361,257+0.56%8,600387億4359万+0.24%10.011.72
03/041,2651,2651,2401,250+1.21%14,000385億2783万-0.4%9.961.71
03/011,2431,2501,2341,235-0.64%8,000380億6550万-1.59%9.841.69
02/291,2511,2511,2431,243-0.64%4,300383億1207万-0.96%9.91.7
02/281,2501,2571,2501,251+0.08%6,300385億5865万-0.32%9.971.71
02/271,2511,2591,2431,250-0.64%8,400385億2783万-0.4%9.961.71
02/261,2591,2601,2521,258-0.08%6,900387億7441万+0.32%10.021.72
02/221,2701,2701,2501,259+0.72%4,100388億523万+0.4%10.031.72
02/211,2591,2751,2211,250+0.81%23,400385億2783万-0.24%9.961.71
02/201,2541,2581,2391,240-0.56%9,100382億1961万-1.04%9.881.7
02/191,2361,2521,2321,247+0.89%13,900384億3536万-0.56%9.931.71
02/161,2301,2481,2301,236+1.23%15,700380億9632万-1.44%9.851.69
02/151,2361,2401,2201,221-1.21%24,900376億3398万-2.71%9.731.67
02/141,2601,2601,2251,236-2.52%33,400380億9632万-1.59%9.851.69
02/131,2511,2681,2451,268+0.56%44,000390億8263万+0.96%10.11.74
02/091,2511,2621,2401,261+0.4%51,700388億6687万+0.48%10.051.73
02/081,2651,2651,2521,256-0.63%5,600387億1276万+0.24%10.011.72
02/071,2591,2641,2561,264+0.24%7,700389億5934万+1.12%10.071.73
02/061,2691,2691,2561,261-0.71%8,800388億6687万+1.12%10.051.73
02/051,2681,2701,2611,270+0.08%11,300391億4428万+2.17%10.121.74
02/021,2671,2691,2601,269+0.16%3,100391億1345万+2.34%10.111.74
02/011,2701,2701,2591,267-0.71%16,500390億5181万+2.43%10.091.73
01/311,2771,2771,2611,276+0.47%12,600393億2921万+3.4%10.171.75
01/301,2611,2721,2561,270+0.4%17,400391億4428万+3.34%10.121.74
01/291,2611,2701,2481,265+0.32%23,100389億9016万+3.27%10.081.73
01/261,2491,2611,2431,261+0.96%17,700388億6687万+3.28%10.051.73
01/251,2411,2521,2361,249+0.56%8,100384億9701万+2.63%9.951.71
01/241,2321,2471,2321,242-0.08%8,200382億8125万+2.31%9.891.7
01/231,2481,2561,2431,243-0.08%8,400383億1207万+2.47%9.91.7
01/221,2521,2621,2221,244-0.32%40,700383億4290万+2.64%9.911.7
01/191,2451,2501,2371,248+0.16%4,000384億6619万+3.14%9.941.71
01/181,2381,2461,2361,246+0.81%8,500384億454万+3.06%9.931.71
01/171,2541,2541,2361,236-1.44%22,000380億9632万+2.23%9.851.69
01/161,2691,2691,2451,254-0.71%10,800386億5112万+3.81%9.991.72
01/151,2501,2731,2481,263+1.04%28,600389億2852万+4.55%10.061.73
01/121,2471,2501,2421,250+0.24%10,300385億2783万+3.48%9.961.71
01/111,2491,2521,2431,247-0.16%13,100384億3536万+3.14%9.931.71
01/101,2451,2491,2421,249+0.32%7,500384億9701万+3.22%9.951.71
01/091,2431,2481,2391,245+0.57%12,600383億7372万+2.81%9.921.7
01/051,2101,2431,2051,238+2.82%25,600381億5796万+2.15%9.861.69
01/041,1891,2121,1891,204+1.43%21,900371億1001万-0.58%9.591.65
2023
12/291,1861,1871,1791,187+0.42%4,200365億8603万-2.06%9.461.64
12/281,1751,1841,1701,182+0.08%10,700364億3192万-2.64%9.421.63
12/271,1831,1891,1811,181-0.17%19,000364億109万-2.8%9.411.63
12/261,1831,1891,1721,183-0.5%14,400364億6274万-2.71%9.421.63
12/251,1981,1981,1811,189-0.5%14,800366億4767万-2.22%9.471.64
12/221,1581,1951,1581,195+2.66%22,700368億3261万-1.81%9.521.65
12/211,1501,1661,1501,164+0.52%19,000358億7711万-4.43%9.271.6
12/201,1621,1681,1581,158-0.43%27,400356億9218万-5.16%9.231.6
12/191,1661,1771,1541,163-0.85%23,500358億4629万-4.98%9.271.6
12/181,1661,1731,1661,173+0.6%13,100361億5452万-4.32%9.341.62
12/151,1911,1951,1401,166-3.24%48,700359億3876万-5.2%9.291.61
12/141,2091,2101,1881,205-1.07%22,000371億4083万-2.27%9.61.66
12/131,2121,2291,2051,218+0.58%20,000375億4152万-1.38%9.71.68
12/121,2281,2371,2061,211-1.38%23,500373億2576万-2.18%9.651.67
12/111,2441,2441,2201,228+0.24%14,100378億4974万-1.13%9.781.69
12/081,2111,2251,2051,225-0.41%10,700377億5727万-1.61%9.761.69
12/071,2411,2441,2301,230-1.6%15,800379億1138万-1.44%9.81.69
12/061,2621,2671,2461,250-1.57%19,600385億2783万0%9.961.72
12/051,2601,2731,2601,270+0.63%7,700391億4428万+1.44%10.121.75
12/041,2611,2821,2601,262-0.08%16,700388億9770万+0.64%10.051.74
12/011,2771,2801,2631,263-1.17%11,300389億2852万+0.56%10.061.74
11/301,2661,2881,2611,278+0.95%21,600393億9085万+1.67%10.181.76
11/291,2401,2671,2361,266+3.18%27,200390億2099万+0.64%10.091.74
11/281,2301,2371,2121,227-0.24%8,800378億1892万-2.54%9.781.69
11/271,2211,2331,2181,230+0.74%17,000379億1138万-2.54%9.81.69
11/241,2161,2211,2071,221+0.16%10,500376億3398万-3.55%9.731.68
11/221,2001,2201,2001,219+1.33%7,800375億7234万-4.02%9.711.68
11/211,1961,2161,1961,203+0.67%18,800370億7918万-5.57%9.581.66
11/201,2061,2101,1951,195-0.91%10,700368億3261万-6.49%9.521.65
11/171,2221,2261,1801,206-1.87%41,000371億7165万-6.07%9.611.66
11/161,2231,2301,2171,229-0.08%6,500378億8056万-4.73%9.791.69
11/151,2341,2421,2281,230-0.49%10,800379億1138万-4.95%9.81.69
11/141,2101,2361,2051,236+1.73%16,200380億9632万-4.85%9.851.7
11/131,2051,2221,1961,215-3.95%31,200374億4905万-6.61%9.681.67
11/101,2351,2651,2331,265+1.2%12,900389億9016万-2.92%10.081.74
11/091,2681,2681,2441,250-0.48%8,200385億2783万-4.07%9.961.72
11/081,2711,2821,2521,256-2.71%14,300387億1276万-3.61%10.011.73
11/071,2961,3061,2841,291-0.77%4,300397億9154万-0.92%10.291.78
11/061,2971,3121,2971,301+0.31%6,800400億9977万-0.08%10.361.79
11/021,3041,3121,2951,297-0.54%7,800399億7648万-0.38%10.331.79
11/011,3001,3121,2981,304+1.09%9,000401億9223万+0.15%10.391.8
10/311,2901,3021,2471,290-0.15%12,400397億6072万-1%10.281.78
10/301,3051,3241,2911,292-2.12%9,000398億2237万-0.84%10.291.78

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
323
97,000
4/2
85
25,350
2/14
1,445,700
4,819
5/21
--+31.97%
10/9
-38%
1/22
2009年
3月期
116
34,850
6/2
28
8,540
3/13
1,139,100
3,797
5/26
--+30.99%
5/23
-43.46%
3/9
2010年
3月期
125
37,600
3/23
33
10,000
4/30
675,900
2,253
3/23
--+58.29%
5/20
-15.51%
11/5
2011年
3月期
195
58,400
2/2
70
21,040
11/2
4,377,000
14,590
1/31
63億9421万23億366万+65.91%
2/1
-30.8%
3/15
2012年
3月期
153
46,000
4/18
90
27,120
10/21
1,488,000
4,960
4/15
50億3654万29億6936万+32.62%
4/17
-21.87%
5/16
2013年
3月期
850
255,000
3/28
80
24,000
6/29
2,116,200
7,054
11/7
279億1995万26億2776万+71.01%
3/27
-26.56%
6/4
2014年
3月期
1,355
4,065
3/6
372
1,116
10/8
600,000
2,000
5/15
476億7838万122億1908万+40.64%
1/23
-27.03%
6/7
2015年
3月期
1,255
3,765
4/2
611
1,835
1/23

1,834
1/22

他2件
232,800
77,600
3/26
446億2729万218億6732万+20.79%
4/1
-20.97%
5/21
2016年
3月期
841
12/3
567
1,700
8/25
1,257,000
419,000
7/21
302億3260万203億6600万+15.76%
12/3
-12.47%
8/24
2017年
3月期
879
9/2
650
4/6
206,500
11/11
316億9120万233億7231万+9.91%
5/25
-13.19%
11/17
2018年
3月期
1,140
2/27
735
4/18

4/14
209,600
5/11
413億7994万266億7917万+11.06%
5/11
-10.37%
8/14
2019年
3月期
2,048
8/24
897
4/9
262,500
5/10
743億3871万325億5948万+23.18%
5/17
-17.69%
10/29
2020年
3月期
1,660
8/13
990
3/13
130,700
11/21
602億5501万329億2969万+17.74%
6/21
-21.69%
3/19
2021年
3月期
1,550
11/10
1,013
4/6
96,400
11/10
496億3451万336億9472万+14.02%
5/13
-4.8%
1/20
2022年
3月期
1,420
4/1
1,022
2/24
113,600
2/24
454億7162万327億2675万+4.36%
1/5
-10.76%
2/24
2023年
3月期
1,175
2/8
817
10/4
116,900
11/11
362億1616万261億6219万+14.55%
11/29
-14.66%
5/20
最新1,229
2024/3/28
11,200378億8056万-1.29%
1,245

年間値上がり率

2004/12/30 vs 2003/12/30
135%(2.35倍)
2005/12/30 vs 2004/12/30
-56%(0.44倍)
2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
-66%(0.34倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
44%(1.44倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
163%(2.63倍)
2013/12/30 vs 2012/12/28
141%(2.41倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
44%(1.44倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
28円(2009/03/13)
4217%(43.17倍)
1,229円(3/28)