3682 エンカレッジ・テクノロジ

3682
2024/03/27
時価
44億円
PER 予
24.59倍
2014年以降
12-94.34倍
(2014-2023年)
PBR
1.29倍
2014年以降
0.96-7.49倍
(2014-2023年)
配当 予
3.1%
ROE 予
5.24%
ROA 予
3.75%
資料
Link
CSV,JSON

時価総額

2014年3月31日
69億8837万
2015年3月31日
60億2903万
2016年3月31日
74億882万
2017年3月31日
67億3710万
2018年3月30日
67億8431万
2019年3月29日
75億140万
2020年3月31日
42億3076万
2021年3月31日
43億9584万
2022年3月31日
37億316万
2023年3月31日
34億5007万

2023/10/30~2024/03/28

株価&時価総額の推移

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
2024
03/28629641629633-2.01%12,40043億8301万-0.47%24.091.26
03/27644651644646+0.31%13,80044億7303万+1.41%24.591.29
03/26645648644644-0.16%4,40044億5918万+1.58%24.511.28
03/25646652644645-0.77%9,20044億6610万+2.38%24.551.29
03/22650653645650-0.31%16,10045億73万+3.83%24.741.3
03/21649652645652+0.62%13,60045億1457万+4.32%24.811.3
03/19642648642648+1.25%11,40044億8688万+3.85%24.661.29
03/18637643635640+1.11%8,80044億3148万+2.73%24.361.28
03/15626642626633-0.47%11,70043億8301万+1.61%24.091.26
03/14635644633636+0.16%8,40044億379万+2.09%24.211.27
03/13654654635635-1.7%24,90043億9686万+2.09%24.171.27
03/12632662632646+2.05%55,10044億7303万+4.03%24.591.29
03/11639639620633-0.94%24,50043億8301万+2.1%24.091.26
03/08638647636639-0.78%15,70044億2456万+3.4%24.321.27
03/07644646634644+0.78%13,30044億5918万+4.55%24.511.28
03/06622649621639+2.24%31,30044億2456万+4.07%24.321.27
03/05623633620625+0.32%13,10043億2762万+2.12%23.791.25
03/04625633621623-0.64%17,30043億1377万+1.8%23.711.24
03/01636639627627-1.42%14,20043億4147万+2.62%23.861.25
02/29634639627636-0.16%13,10044億379万+4.26%24.211.27
02/28640644628637-0.16%14,10044億1071万+4.94%24.241.27
02/27640640626638+1.92%17,40044億1763万+5.45%24.281.27
02/26608645608626+3.13%32,00043億3454万+3.99%23.831.25
02/22631645606607-3.65%45,00042億298万+1.34%23.11.21
02/21643643630630-0.63%27,70043億6224万+5.35%23.981.26
02/20588650588634+9.69%179,00043億8994万+6.38%24.131.26
02/19575600575578+4.33%55,50040億218万-2.53%221.15
02/16550573547554+0.73%48,80038億3600万-6.42%21.081.1
02/15540561532550-11.29%132,10038億831万-7.25%20.931.1
02/14618628618620-1.12%28,20042億9300万+4.38%23.61.24
02/13628628617627+0.16%13,70043億4147万+5.91%23.861.25
02/09624630623626-0.48%14,70043億3454万+6.1%23.831.25
02/08633638629629-1.56%11,90043億5532万+6.97%23.941.25
02/07631639627639+3.57%31,90044億2456万+9.23%24.321.27
02/06623638617617+0.65%43,30042億7223万+6.01%23.481.23
02/05620626613613+0.99%32,80042億4453万+5.87%23.331.22
02/02605618604607+2.02%51,00042億298万+5.38%23.11.21
02/01600603590595+1.36%29,10041億1989万+3.84%22.651.19
01/315875935805870%14,70040億6450万+2.98%22.341.17
01/30602604587587-1.84%54,20040億6450万+3.35%22.341.17
01/29604604589598-0.99%12,10041億4067万+5.84%22.761.19
01/26613613604604-0.33%21,90041億8221万+7.47%22.991.2
01/25600610597606+1.34%22,30041億9606万+8.6%23.061.21
01/24579598579598+3.28%23,00041億4067万+7.94%22.761.19
01/23566585566579+1.94%19,70040億911万+5.08%22.041.15
01/22567573567568+0.89%4,50039億3294万+3.65%21.621.13
01/19566574563563-0.71%9,20038億9832万+3.11%21.431.12
01/18570570564567-0.53%19,30039億2602万+4.23%21.581.13
01/17578583570570-1.21%12,40039億4679万+5.36%21.691.14
01/16563590563577+2.3%36,60039億9526万+7.05%21.961.15
01/15572590551564+1.26%46,50039億524万+5.03%21.471.12
01/12580582555557-3.13%28,90038億5677万+4.11%21.21.11
01/11575583574575+0.17%13,10039億8141万+7.88%21.881.15
01/10572580572574-0.17%10,10039億7449万+8.1%21.851.14
01/09580580567575+0.17%11,40039億8141万+8.7%21.881.15
01/055725755655740%15,80039億7449万+8.92%21.851.14
01/04558581558574+2.87%35,00039億7449万+9.33%21.851.14
2023
12/29559570554558+0.36%22,50038億6370万+6.9%21.241.11
12/28547560547556+1.65%17,60038億4985万+6.92%21.161.11
12/27534570531547+1.86%56,40037億8753万+5.6%20.821.09
12/265365375305370%14,00037億1829万+3.87%20.441.07
12/25520543520537+2.87%27,00037億1829万+4.07%20.441.07
12/22521522516522+0.19%17,30036億1443万+1.36%19.871.04
12/21522522515521-0.38%6,50036億750万+1.17%19.831.04
12/20520523517523+0.58%11,90036億2135万+1.55%19.91.04
12/19512520507520+2.77%7,30036億58万+1.17%19.791.04
12/18509515505506-0.59%15,70035億364万-1.56%19.261.01
12/15512512507509-0.59%6,00035億2441万-0.97%19.371.01
12/14511512508512+0.59%2,10035億4519万-0.19%19.491.02
12/13512512509509-0.59%7,20035億2441万-0.78%19.371.01
12/12515515511512-0.97%3,00035億4519万0%19.491.02
12/11508517508517+1.77%4,50035億7981万+1.17%19.681.03
12/08510515508508-0.59%4,00035億1749万-0.39%19.331.01
12/07519519507511-1.16%9,70035億3826万+0.39%19.451.02
12/065185205175170%10,70035億7981万+1.97%19.681.03
12/05523523517517-0.58%4,60035億7981万+2.38%19.681.03
12/04525525520520-0.19%2,80036億58万+3.17%19.791.04
12/01520522520521+0.39%3,30036億750万+3.58%19.831.04
11/30520520517519+0.19%2,00035億9365万+3.39%19.751.03
11/29521524518518-0.96%7,80035億8673万+3.6%19.711.03
11/28513523513523+1.95%13,50036億2135万+4.81%19.91.04
11/27514515510513+0.59%5,20035億5211万+3.01%19.521.02
11/24517517510510-0.39%4,30035億3134万+2.62%19.411.02
11/22513515509512+0.2%3,00035億4519万+3.23%19.491.02
11/21518520511511-0.97%4,60035億3826万+3.23%19.451.02
11/20514519513516-0.19%4,60035億7288万+4.45%19.641.03
11/17519522510517+1.57%17,10035億7981万+4.87%19.681.03
11/16511519509509-1.74%8,40035億2441万+3.25%19.371.01
11/15518525513518+1.57%36,60035億8673万+5.28%19.711.03
11/14511515508510-0.39%8,30035億3134万+3.66%19.411.02
11/13524524510512+0.99%16,50035億4519万+4.28%19.491.02
11/10489509483507+2.42%26,30035億1056万+3.26%19.31.01
11/09493501491495+0.81%8,00034億2747万+0.81%18.840.99
11/08489494489491+0.2%2,00033億9978万0%18.690.98
11/07491495489490-0.2%2,70033億9285万-0.41%18.650.98
11/06487495487491+0.82%7,20033億9978万-0.41%18.690.98
11/02486487481487+1.25%7,50033億7208万-1.22%18.530.97
11/01479481476481+2.12%14,50033億3054万-2.63%18.310.96
10/31477479471471-0.63%16,70032億6129万-4.85%17.930.94
10/30490492474474-3.27%54,30032億8207万-4.44%18.040.94

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2014年
3月期
2,225
4,450
1/6
859
1,718
3/27
4,752,200
2,376,100
12/11
141億9550万56億4723万69億8837万
3/31
2015年
3月期
1,998
3,995
8/18
864
1,727
5/21
677,400
338,700
7/29
131億3196万56億7682万60億2903万
3/31
2016年
3月期
1,495
2,989
6/15
776
1,552
2/12
475,600
237,800
5/13
101億2404万53億7317万74億882万
3/31
2017年
3月期
1,218
2,435
5/10
584
1,167
8/9
1,046,400
523,200
10/19
84億3021万40億4027万67億3710万
3/31
2018年
3月期
1,220
2,440
6/1
825
1,651
4/17

1,650
4/13
303,800
151,900
2/27
84億4752万57億1592万67億8431万
3/30
2019年
3月期
1,859
11/12
817
6/20
423,600
11/7
128億7208万56億5707万75億140万
3/29
2020年
3月期
1,150
4/2
470
3/17
509,200
5/13
79億6283万32億5437万42億3076万
3/31
2021年
3月期
942
5/20
557
4/6
179,500
2/24
65億2259万38億5677万43億9584万
3/31
2022年
3月期
723
4/19
507
2/24
328,100
4/2
50億619万35億1056万37億316万
3/31
2023年
3月期
564
4/5
482
12/28
55,300
9/7
39億524万33億3746万34億5007万
3/31
最新633
2024/3/28
12,40043億8301万