3622 ネットイヤーグループ

3622
2021/12/01
時価
42億円
PER 予
7.99倍
2010年以降
赤字-398.4倍
(2010-2021年)
PBR
1.82倍
2010年以降
0.45-12.51倍
(2010-2021年)
配当 予
0.54%
ROE 予
22.74%
ROA 予
18.96%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
607
始値
601
高値
611
安値
599
終値 -0.16%
606
出来高 -39.39%
2,000

乖離率

株価(5日)
移動平均値
-0.49%
609
株価(25日)
移動平均値
-2.73%
623
出来高(5日)
移動平均値
-49.24%
3,940

2021/07/06~2021/12/01

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
2021
12/01601611599606-0.16%2,00042億4139万-2.73%7.991.82
11/30611611601607+1%3,30042億4839万-2.72%81.82
11/29609618601601-2.44%5,70042億639万-3.84%7.921.8
11/26616620611616+0.16%2,80043億1138万-1.6%8.121.85
11/25631631615615-1.13%5,90043億438万-1.76%8.111.84
11/24629629618622-0.16%1,50043億5337万-0.8%8.21.86
11/22616624616623+1.63%1,00043億6037万-0.64%8.211.87
11/19621623611613-2.23%2,60042億9038万-2.23%8.081.84
11/18628628620627+0.8%60043億8837万0%8.261.88
11/17636636615622-1.43%10,60043億5337万-0.64%8.21.86
11/16623631623631+0.96%15,30044億1636万+0.8%8.321.89
11/15628629618625+0.81%2,60043億7437万0%8.241.87
11/12624630616620-0.8%7,40043億3938万-0.8%8.171.86
11/11629636621625-0.64%11,10043億7437万0%8.241.87
11/10625629623629+0.16%5,90044億237万+0.8%8.291.89
11/09627628627628+0.16%3,10043億9537万+0.64%8.281.88
11/08631633615627-0.32%1,90043億8837万+0.48%8.261.88
11/056316316226290%1,20044億237万+0.64%8.291.89
11/04636636625629-1.26%1,40044億237万+0.64%8.291.89
11/02627638627637+1.59%5,00044億5836万+1.76%8.41.91
11/01633633611627-1.26%6,20043億8837万+0.16%8.261.88
10/29613635613635+3.08%10,40044億4436万+1.44%8.371.9
10/28625633616616-2.38%8,20043億1138万-1.6%8.121.85
10/276316316286310%1,00044億1636万+0.64%8.321.89
10/26633633624631-0.63%2,00044億1636万+0.64%8.321.89
10/25639639628635+0.79%3,50044億4436万+1.28%8.371.9
10/22621630621630+0.32%1,80044億937万+0.48%8.31.89
10/21618628618628+1.95%1,80043億9537万+0.16%8.281.88
10/20626626616616-1.75%1,70043億1138万-1.91%8.121.85
10/19627632617627+0.64%4,50043億8837万-0.48%8.261.88
10/18621623621623+0.16%1,20043億6037万-1.11%8.211.87
10/15632632618622+1.47%1,90043億5337万-1.27%8.21.86
10/14611618610613+0.66%6,50042億9038万-2.85%8.081.84
10/13615615608609-1.14%5,30042億6239万-3.64%8.031.83
10/12617617613616-0.16%1,80043億1138万-2.69%8.121.85
10/11617624616617-0.48%90043億1838万-2.53%8.131.85
10/08616621616620+0.49%1,00043億3938万-2.05%8.171.86
10/07628628617617+0.33%1,70043億1838万-2.37%8.131.85
10/06621621615615-1.13%2,80043億438万-2.54%8.111.84
10/05633633614622-1.74%5,80043億5337万-1.43%8.21.86
10/04651658633633-2.62%5,80044億3036万+0.48%8.341.9
10/01639651633650+1.88%5,60045億4935万+3.34%8.571.95
09/30635638635638+0.79%15,00044億6536万+1.75%8.411.91
09/29635635632633-0.78%50044億3036万+1.12%8.341.9
09/28642642632638+0.95%2,30044億6536万+2.24%8.411.91
09/27639639632632-1.86%1,20044億2336万+1.44%8.331.89
09/24653653639644+1.74%6,10045億735万+3.7%8.491.93
09/22624633624633+1.61%2,10044億3036万+2.1%8.341.9
09/21633633622623-1.58%1,50043億6037万+0.65%8.211.87
09/17634638632633-0.63%1,50044億3036万+2.43%8.341.9
09/16645645633637+0.16%2,50044億5836万+3.24%8.41.91
09/15651652636636-3.78%5,10044億5136万+3.25%8.381.91
09/14648662642661+1.69%7,10046億2633万+7.31%8.711.98
09/13653655646650+1.72%6,10045億4935万+5.86%8.571.95
09/10641641629639+1.27%6,60044億7236万+4.41%8.421.92
09/09639639631631-1.41%1,50044億1636万+3.27%8.321.89
09/08636649636640+0.63%4,50044億7936万+4.58%8.441.92
09/07633638631636+1.44%5,50044億5136万+3.75%8.381.91
09/06620631620627+1.13%12,00043億8837万+2.12%8.261.88
09/03606627606620+2.14%4,90043億3938万+0.65%8.171.86
09/02602607602607+0.83%4,70042億4839万-1.94%81.82
09/016056056006020%4,50042億1339万-3.06%7.931.8
08/31608610602602-0.5%2,20042億1339万-3.68%7.931.8
08/30603605603605+0.33%2,40042億3439万-3.66%7.971.81
08/27607615603603-0.66%1,20042億2039万-4.44%7.951.81
08/26607614605607-0.16%1,30042億4839万-4.26%81.82
08/25618620606608+1.67%6,40042億5539万-4.55%8.011.82
08/24597603594598+0.34%2,50041億8540万-6.56%7.881.79
08/236066065805960%4,60041億7140万-7.31%7.861.79
08/20598606590596-0.33%4,30041億7140万-7.88%7.861.79
08/19607607598598-1.48%4,90041億8540万-8.14%7.881.79
08/18596607591607+0.83%3,40042億4839万-7.19%81.82
08/17615617600602-1.31%4,00042億1339万-8.37%7.931.8
08/16614614601610-0.65%7,40042億6939万-7.58%8.041.83
08/136056146056140%1,30042億9738万-7.39%8.091.84
08/12615617605614-0.16%6,20042億9738万-7.67%8.091.84
08/116206266036150%5,50043億438万-7.93%8.111.84
08/10600625600615+2.5%2,80043億438万-8.35%8.111.84
08/06614614590600-2.91%12,00041億9940万-10.98%7.911.8
08/05643654602618-4.63%16,90043億2538万-8.85%8.151.85
08/04675675647648-2.56%6,90045億3535万-4.85%8.541.94
08/03673673661665-1.19%4,90046億5433万-2.64%8.771.99
08/02683683660673-1.75%10,10047億1032万-1.61%8.872.02
07/30687687676685+0.59%1,40047億9431万0%9.032.05
07/29673683673681+1.04%4,00047億6631万-0.58%8.982.04
07/28681681670674-1.61%2,50047億1732万-1.61%8.882.02
07/27682685679685+0.44%60047億9431万-0.15%9.032.05
07/26681688679682+0.15%2,00047億7331万-0.73%8.992.04
07/21696698678681+0.15%6,20047億6631万-1.02%8.982.04
07/20684694676680-0.29%2,80047億5932万-1.45%8.962.04
07/19679682675682+0.44%2,70047億7331万-1.3%8.992.04
07/16675680675679+0.15%60047億5232万-2.02%8.952.04
07/15685685678678-1.6%2,20047億4532万-2.45%8.942.03
07/14694694689689-1.15%1,40048億2231万-1.15%9.082.07
07/13684719684697+2.2%16,20048億7830万-0.29%9.192.09
07/12671682671682+1.04%2,30047億7331万-2.57%8.992.04
07/09670675666675-0.3%4,20047億2432万-3.98%8.92.02
07/08683684676677-0.88%4,80047億3832万-3.97%8.922.03
07/07673683673683+1.49%1,10047億8031万-3.39%92.05
07/06688688671673-2.18%10,40047億1032万-5.21%8.872.02

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
1,070
107,000
3/7
538
53,800
3/19
3,309,300
33,093
3/7
--+26.13%
4/23
-0.77%
4/11
2009年
3月期
1,390
139,000
6/3
104
10,390
2/24
3,325,600
33,256
5/23
--+52.8%
5/23
-60%
10/8
2010年
3月期
395
39,500
3/23
128
12,800
4/22

12,800
4/20
1,020,100
10,201
3/23
--+73.81%
3/19
-25%
7/13
2011年
3月期
406
40,550
4/15
135
13,510
3/17

13,500
3/16

他2件
1,560,500
15,605
4/15
26億5991万8億8554万+75.13%
12/22
-41.65%
3/16
2012年
3月期
1,360
136,000
6/8
166
16,610
4/13

16,600
4/8
2,503,000
25,030
5/30
89億2105万10億8889万+184.46%
6/3
-32.79%
9/26
2013年
3月期
488
48,800
4/20
288
28,850
6/5

28,800
6/4
883,800
8,838
11/22
32億108万18億8916万+24.26%
11/21
-20.25%
6/4
2014年
3月期
3,490
12/20
365
5/24
11,689,200
12/10
228億9300万23億9425万+134.54%
7/30
-36.98%
2/4
2015年
3月期
2,200
6/9
998
1/16
2,450,600
6/4
150億6670万68億3899万+47.79%
6/4
-25.19%
5/12
2016年
3月期
1,430
5/27
480
2/12
2,380,300
3/8
98億150万32億9059万+59.37%
3/8
-32.06%
2/12
2017年
3月期
2,098
6/1
641
11/9
2,411,900
6/1
144億4871万44億3014万+51.25%
5/23
-30.1%
8/2
2018年
3月期
786
6/29
595
2/14
1,125,400
8/30
55億121万41億6440万+11.31%
6/29
-8.41%
2/14
2019年
3月期
818
2/28
300
12/25
785,000
2/12
57億2518万20億9970万+77.53%
2/12
-29.33%
12/25
2020年
3月期
865
12/26
300
3/17
1,360,700
12/26
60億5413万20億9970万+51.73%
4/20
-37.8%
3/16
2021年
3月期
923
9/30
381
4/6
757,700
9/24
64億6007万26億6661万+33.5%
9/16
-11.13%
12/25
最新606
2021/12/1
2,00042億4139万-2.73%
623

年間値上がり率

2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
93%(1.93倍)
2011/12/30 vs 2010/12/30
132%(2.32倍)
2012/12/28 vs 2011/12/30
-47%(0.53倍)
2013/12/30 vs 2012/12/28
778%(8.78倍)
2014/12/30 vs 2013/12/30
-63%(0.37倍)
2015/12/30 vs 2014/12/30
-34%(0.66倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
118%(2.18倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/01 vs 2020/12/30
-5%(0.95倍)
過去安値
104円(2009/02/24)
483%(5.83倍)
606円(12/1)