3794 エヌ・デーソフトウェア

3794
2019/06/17
時価
302億円
PER
25.04倍
2010年以降
2.54-68.87倍
(2010-2019年)
PBR
2.79倍
2010年以降
0.71-3.57倍
(2010-2019年)
配当
0.44%
ROE
11.09%
ROA
5.61%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/14)
1,694
始値
1,691
高値
1,694
安値
1,691
終値 ±0%
1,694
出来高 +475%
9,200

乖離率

株価(5日)
移動平均値
0%
1,694
株価(25日)
移動平均値
-0.06%
1,695
出来高(5日)
移動平均値
+226.24%
2,820

2019/01/15~2019/06/17

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
2019
06/171,6911,6941,6911,6940%9,200302億4631万-0.06%25.022.79
06/141,6941,6941,6941,6940%1,600302億4631万-0.06%25.022.79
06/131,6951,6951,6941,694-0.06%500302億4631万-0.06%25.022.79
06/121,6941,6951,6941,6950%2,600302億6417万+0.06%25.042.79
06/111,6951,6951,6951,6950%200302億6417万+0.06%25.042.79
06/101,6951,6951,6951,6950%500302億6417万+0.06%25.042.79
06/071,6951,6951,6951,695+0.06%1,200302億6417万+0.06%25.042.79
06/061,6941,6941,6941,694-0.18%100302億4631万0%25.022.79
06/051,6971,6971,6971,697+0.12%100302億9988万+0.24%25.072.8
06/041,6951,6951,6951,695+0.06%400302億6417万+0.12%25.042.79
06/031,6951,6951,6941,6940%2,900302億4631万+0.06%25.022.79
05/311,6941,6941,6941,6940%400302億4631万+0.06%25.022.79
05/301,6941,6941,6941,6940%1,300302億4631万+0.12%25.022.79
05/291,6941,6941,6941,694-0.06%600302億4631万+0.12%25.022.79
05/281,6951,6951,6951,6950%200302億6417万+0.18%25.042.79
05/271,6951,6951,6951,695-0.06%100302億6417万+0.18%25.042.79
05/241,6971,6971,6961,696+0.06%7,300302億8202万+0.3%25.052.8
05/231,6931,6961,6931,695-0.06%66,200302億6417万+0.24%25.042.79
05/221,6931,6961,6931,6960%10,500302億8202万+0.3%25.052.8
05/211,6931,6961,6931,696+0.18%5,300302億8202万+0.36%25.052.8
05/201,6961,6961,6931,693-0.18%3,400302億2846万+0.18%25.012.79
05/151,6931,6961,6931,6960%300302億8202万+0.36%25.052.8
05/141,6931,6961,6931,696+0.18%10,000302億8202万+0.36%25.052.8
05/131,6931,6931,6931,693-0.24%900302億2846万+0.24%25.012.79
05/101,6911,6971,6911,697+0.35%5,900302億9988万+0.47%25.072.8
05/091,6931,6941,6901,691-0.06%4,700301億9275万+0.12%24.982.79
05/081,6881,6931,6881,692+0.24%7,700302億1060万+0.24%24.992.79
05/071,6901,6931,6881,688-0.3%12,700301億3918万0%24.932.78
04/261,6931,6931,6931,693+0.12%100302億2846万+0.3%25.012.79
04/251,6881,6911,6881,691+0.12%20,000301億9275万+0.18%24.982.79
04/241,6891,6891,6891,689+0.06%100301億5704万+0.06%24.952.79
04/231,6881,6881,6871,688+0.06%20,300301億3918万0%24.932.78
04/221,6871,6881,6871,687-0.06%14,200301億2133万-0.12%24.922.78
04/191,6881,6881,6881,688-0.06%100301億3918万-0.12%24.932.78
04/181,6891,6891,6881,6890%9,000301億5704万-0.06%24.952.79
04/171,6881,6891,6871,689+0.06%500301億5704万-0.12%24.952.79
04/161,6891,6891,6871,688-0.06%4,900301億3918万-0.18%24.932.78
04/151,6881,6891,6881,689+0.06%3,400301億5704万-0.18%24.952.79
04/121,6881,6881,6881,688-0.06%8,200301億3918万-0.24%24.932.78
04/111,6871,6891,6871,689+0.06%2,700301億5704万-0.24%24.952.79
04/101,6881,6891,6871,6880%26,700301億3918万-0.35%24.932.78
04/091,6881,6881,6881,6880%7,500301億3918万-0.35%24.932.78
04/081,6891,6891,6881,6880%14,000301億3918万-0.41%24.932.78
04/051,6891,6891,6881,6880%1,000301億3918万-0.41%24.932.78
04/041,6891,6891,6881,6880%8,100301億3918万-0.47%24.932.78
04/031,6891,6901,6881,6880%3,800301億3918万-0.47%24.932.78
04/021,6891,6901,6881,688-0.06%12,100301億3918万-0.53%24.932.78
04/011,6901,6901,6891,689+0.06%5,600301億5704万-0.47%24.952.79
03/291,6861,6881,6861,688+0.12%800301億3918万-0.59%24.932.78
03/281,6841,6861,6841,686+0.06%41,000301億347万-0.71%24.92.78
03/271,6831,6851,6821,6850%40,600300億8562万-0.82%24.892.78
03/261,6861,6861,6811,685-0.18%83,100300億8562万-0.82%24.892.78
03/251,6851,6901,6821,688+0.12%25,500301億3918万-0.71%24.932.78
03/221,6901,6901,6831,686-0.12%31,900301億347万-0.88%24.92.78
03/201,6961,6971,6841,688-0.59%35,700301億3918万-0.76%24.932.78
03/191,7041,7051,6981,698-0.41%215,900303億1773万-0.24%25.082.8
03/181,7081,7151,7051,705-0.18%15,700304億4272万+0.18%25.182.81
03/151,7111,7231,7031,7080%21,200304億9628万+0.59%25.232.82
03/141,7021,7301,7011,708+0.41%75,700304億9628万+1.49%25.232.82
03/131,7011,7051,7001,701+0.06%62,300303億7130万+2.04%25.132.8
03/121,7011,7021,7001,700-0.12%158,000303億5344万+2.97%25.112.8
03/111,7011,7021,7001,7020%63,200303億8915万+4.1%25.142.81
03/081,7011,7021,7001,702+0.06%57,300303億8915万+5.13%25.142.81
03/071,7011,7021,7011,701-0.06%61,000303億7130万+6.05%25.132.8
03/061,7011,7031,7011,702+0.06%15,900303億8915万+7.18%25.142.81
03/051,7011,7031,7001,7010%35,000303億7130万+8.27%25.132.8
03/041,7021,7051,7011,701-0.06%31,500303億7130万+9.39%25.132.8
03/011,7001,7051,7001,702+0.12%84,100303億8915万+10.52%25.142.81
02/281,7001,7011,7001,7000%36,300303億5344万+11.48%25.112.8
02/271,7001,7021,7001,7000%25,700303億5344万+12.66%25.112.8
02/261,7001,7051,7001,7000%87,200303億5344万+13.79%25.112.8
02/251,7001,7011,7001,700-0.06%55,400303億5344万+15.02%25.112.8
02/221,7001,7011,7001,7010%10,400303億7130万+16.35%25.132.8
02/211,7001,7021,7001,701+0.06%73,000303億7130万+17.55%25.132.8
02/201,7001,7011,7001,7000%64,300303億5344万+18.8%25.112.8
02/191,7011,7011,7001,700-0.06%45,300303億5344万+20.14%25.112.8
02/181,7041,7041,7001,701-0.35%123,000303億7130万+21.59%25.132.8
02/151,7001,7091,7001,707+0.41%165,400304億7843万+23.43%25.212.81
02/141,7001,7021,7001,7000%83,900303億5344万+24.45%25.112.8
02/131,7001,7011,7001,700-0.06%127,000303億5344万+25.93%25.112.8
02/121,7011,7111,7001,701+4.94%497,200303億7130万+27.51%25.132.8
02/081,6211,6211,6211,621+22.71%6,900289億4290万+22.99%23.942.67
02/071,3861,3861,3031,321+0.08%9,300235億8641万+1.38%19.512.18
02/061,3041,3201,3011,320+1.54%3,600235億6855万+1.69%19.52.18
02/051,3001,3091,3001,300+0.31%3,900232億1145万+0.62%19.22.14
02/041,3001,3201,2961,296-0.31%5,700231億4003万+0.78%19.142.14
02/011,3001,3111,3001,300-0.91%7,400232億1145万+1.4%19.22.14
01/311,3011,3131,3011,312+0.85%600234億2571万+2.82%19.382.16
01/301,3011,3201,3011,3010%2,900232億2931万+2.2%19.222.15
01/291,3021,3021,3011,3010%4,400232億2931万+2.6%19.222.15
01/281,3101,3101,3011,301-0.69%600232億2931万+2.85%19.222.15
01/251,3101,3171,3011,310-0.76%5,700233億9000万+3.89%19.352.16
01/241,3121,3201,3051,320+0.99%2,500235億6855万+5.01%19.52.18
01/231,3091,3101,3031,307-0.83%1,000233億3644万+4.31%19.312.16
01/221,3061,3201,3041,318+0.23%1,400235億3284万+5.61%19.472.17
01/211,3191,3191,3151,315+1.15%900234億7928万+5.62%19.422.17
01/181,3091,3091,3001,300-1.07%1,300232億1145万+4.67%19.22.14
01/171,3131,3161,3021,314-0.15%900234億6142万+6.05%19.412.17
01/161,3041,3171,3011,316+1.15%2,200234億9713万+6.39%19.442.17
01/151,3001,3051,3001,301+0.62%7,600232億2931万+5.34%19.222.15

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
2010年
3月期
242
969
8/18
133
532
4/13
90,400
22,600
4/14
--+26.59%
6/2
-17.52%
11/13
2011年
3月期
283
1,132
2/22
166
665
3/15
102,800
25,700
2/24
39億3596万23億1220万+13.5%
4/21
-32%
3/15
2012年
3月期
906
3,625
3/13
234
935
4/11
1,657,600
414,400
2/17
126億412万32億5099万+54.89%
2/17
-14.88%
8/8
2013年
3月期
864
3,455
4/3
473
1,890
6/4
646,800
161,700
8/28
120億1303万65億7153万+20.07%
10/26
-27.29%
5/16
2014年
3月期
1,185
2,369
1/20
520
1,040
6/25
772,400
386,200
7/24
204億7973万72億3216万+20.87%
9/19
-18.15%
3/25
2015年
3月期
1,570
3/27
828
1,655
4/8
280,600
140,300
8/28
276億9631万143億2846万+14.88%
6/16
-8.88%
8/26
2016年
3月期
1,695
4/6
795
3/4
249,400
4/16
298億3431万140億4682万+10.87%
7/24
-21.14%
1/21
2017年
3月期
1,250
1/4
710
6/24
37,500
2/23
220億9521万125億4496万+18.08%
11/24
-17.33%
6/24
2018年
3月期
1,455
9/25
954
4/14
178,700
6/12
259億7897万168億8557万+15.52%
6/13
-17.97%
2/9
2019年
3月期
1,730
3/14
1,140
12/25
497,200
2/12
308億8909万203億5466万+27.51%
2/12
-0.88%
3/22

年間値上がり率

2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
60%(1.6倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
89%(1.89倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
83%(1.83倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)