3794 エヌ・デーソフトウェア

3794
2019/02/14
時価
303億円
PER 予
26.11倍
2010年以降
2.54-68.87倍
(2010-2018年)
PBR
2.96倍
2010年以降
0.71-3.57倍
(2010-2018年)
配当 予
0.44%
ROE 予
11.32%
ROA 予
5.96%
資料
Link

株価チャート

株価

2/14

前日 (2/13)
1,700
始値
1,700
高値
1,702
安値
1,700
終値 ±0%
1,700
出来高 -33.94%
83,900

乖離率

株価(5日)
移動平均値
+5.66%
1,609
株価(25日)
移動平均値
+24.45%
1,366
出来高(5日)
移動平均値
-42.08%
144,860

2018/09/13~2019/02/14

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
02/141,7001,7021,7001,7000%83,900303億5344万+24.45%26.112.96
02/131,7001,7011,7001,700-0.06%127,000303億5344万+25.93%26.112.96
02/121,7011,7111,7001,701+4.94%497,200303億7130万+27.51%26.132.96
02/081,6211,6211,6211,621+22.71%6,900289億4290万+22.99%24.92.82
02/071,3861,3861,3031,321+0.08%9,300235億8641万+1.38%20.292.3
02/061,3041,3201,3011,320+1.54%3,600235億6855万+1.69%20.272.3
02/051,3001,3091,3001,300+0.31%3,900232億1145万+0.62%19.972.26
02/041,3001,3201,2961,296-0.31%5,700231億4003万+0.78%19.912.25
02/011,3001,3111,3001,300-0.91%7,400232億1145万+1.4%19.972.26
01/311,3011,3131,3011,312+0.85%600234億2571万+2.82%20.152.28
01/301,3011,3201,3011,3010%2,900232億2931万+2.2%19.982.26
01/291,3021,3021,3011,3010%4,400232億2931万+2.6%19.982.26
01/281,3101,3101,3011,301-0.69%600232億2931万+2.85%19.982.26
01/251,3101,3171,3011,310-0.76%5,700233億9000万+3.89%20.122.28
01/241,3121,3201,3051,320+0.99%2,500235億6855万+5.01%20.272.3
01/231,3091,3101,3031,307-0.83%1,000233億3644万+4.31%20.072.27
01/221,3061,3201,3041,318+0.23%1,400235億3284万+5.61%20.242.29
01/211,3191,3191,3151,315+1.15%900234億7928万+5.62%20.22.29
01/181,3091,3091,3001,300-1.07%1,300232億1145万+4.67%19.972.26
01/171,3131,3161,3021,314-0.15%900234億6142万+6.05%20.182.28
01/161,3041,3171,3011,316+1.15%2,200234億9713万+6.39%20.212.29
01/151,3001,3051,3001,301+0.62%7,600232億2931万+5.34%19.982.26
01/111,3101,3101,2901,293-0.39%3,600230億8647万+4.61%19.862.25
01/101,3191,3191,2901,298+0.62%700231億7574万+5.02%19.942.26
01/091,3201,3211,2871,290-0.77%2,200230億3290万+4.37%19.812.24
01/081,2851,3061,2851,300+1.17%1,200232億1145万+5.26%19.972.26
01/071,3061,3061,2731,285-1.08%5,800229億4363万+4.13%19.742.23
01/041,2681,3061,2681,299+2.93%5,700231億9360万+5.27%19.952.26
2018
12/281,1901,2621,1851,262+5.96%4,100225億3296万+2.35%19.382.19
12/271,2471,2471,1911,191+1.36%2,900212億6526万-3.41%18.292.07
12/261,1831,2081,1751,175+1.91%900209億7958万-4.94%18.052.04
12/251,2361,2361,1401,153-3.92%17,600205億8677万-7.09%17.712
12/211,1771,2201,1491,200+4.62%5,400214億2596万-3.54%18.432.09
12/201,2131,2131,1421,147-5.75%6,300204億7964万-8.02%17.621.99
12/191,1941,2201,1941,217+2.1%2,300217億2949万-2.8%18.692.12
12/181,2001,2091,1901,192-1.73%4,500212億8312万-4.94%18.312.07
12/171,1901,2131,1901,213+0.66%1,800216億5807万-3.65%18.632.11
12/141,2181,2181,2001,205-0.99%2,700215億1523万-4.59%18.512.1
12/131,2081,2301,2081,217+0.75%6,600217億2949万-4.02%18.692.12
12/121,2101,2191,2081,208+0.42%2,400215億6880万-5.11%18.552.1
12/111,2061,2101,2021,203-1.39%7,000214億7952万-5.87%18.482.09
12/101,2351,2461,2201,220-2.79%1,400217億8306万-4.91%18.742.12
12/071,2331,2551,2301,255+1.95%500224億798万-2.26%19.282.18
12/061,2701,2701,2301,231-2.22%3,500219億7946万-4.05%18.912.14
12/051,2861,2861,2591,259-0.94%3,200224億7940万-1.95%19.342.19
12/041,3151,3151,2681,271-3.35%3,900226億9366万-1.01%19.522.21
12/031,2761,3421,2761,315+1.31%1,200234億7928万+2.49%20.22.29
11/301,2991,2991,2821,298+1.25%600231億7574万+1.25%19.942.26
11/291,2841,2841,2821,282+0.08%300228億9006万-0.08%19.692.23
11/281,2801,2891,2801,281+0.23%1,000228億7221万-0.31%19.682.23
11/271,2751,2851,2751,278+0.39%1,800228億1864万-0.62%19.632.22
11/261,2611,2731,2611,273-0.39%600227億2937万-1.24%19.552.21
11/221,2881,2881,2581,278+1.27%4,300228億1864万-1.01%19.632.22
11/211,2601,2661,2191,262-0.63%3,400225億3296万-2.47%19.382.19
11/201,2631,2931,2221,270-1.24%2,800226億7580万-2.16%19.512.21
11/191,2451,2871,2451,286+2.8%1,800229億6148万-1.08%19.752.24
11/161,2651,2661,2511,251-1.18%2,100223億3656万-3.84%19.212.18
11/151,2681,2891,2511,2660%1,500226億438万-2.91%19.452.2
11/141,2621,2791,2621,266-1.09%500226億438万-3.06%19.452.2
11/131,3071,3071,2801,280-2.29%1,100228億5435万-2.22%19.662.23
11/121,3201,3551,3101,310+0.77%5,200233億9000万-0.08%20.122.28
11/091,3191,3251,2711,300-3.06%6,000232億1145万-0.91%19.972.26
11/081,3241,3811,3241,341-0.3%6,800239億4351万+2.05%20.62.33
11/071,3391,3471,3301,345+0.45%3,700240億1493万+2.28%20.662.34
11/061,3031,3441,3031,339+0.68%2,800239億780万+1.75%20.572.33
11/051,3511,3511,3011,330+8.04%11,500237億4710万+0.91%20.432.31
11/021,2211,2511,2211,231-0.73%2,600219億7946万-6.74%18.912.14
11/011,2591,2591,2241,240-1.51%1,400221億4016万-6.34%19.052.16
10/311,2341,2591,2251,259+1.04%2,500224億7940万-5.2%19.342.19
10/301,2271,2471,2171,246-0.56%2,100222億4729万-6.32%19.142.17
10/291,2691,2801,2511,253-2.19%2,800223億7227万-6%19.252.18
10/261,3161,3161,2811,281-2.73%2,000228億7221万-4.04%19.682.23
10/251,3221,3221,2621,317-2.08%7,600235億1499万-1.27%20.232.29
10/241,3501,3501,3001,345+2.44%2,800240億1493万+0.98%20.662.34
10/231,3381,3501,3011,313-1.8%1,900234億4357万-0.98%20.172.28
10/221,3221,3501,3221,337+1.29%2,300238億7209万+1.21%20.542.32
10/191,3571,3591,3201,320-2.94%2,200235億6855万+0.38%20.272.3
10/181,3791,3791,3401,360+0.07%1,400242億8275万+3.74%20.892.36
10/171,3171,3591,3161,359+3.19%4,300242億6490万+4.14%20.872.36
10/161,3151,3191,2551,317+0.15%1,100235億1499万+1.31%20.232.29
10/151,3601,3601,2951,315-1.13%7,900234億7928万+1.31%20.22.29
10/121,3001,3301,3001,330+0.38%1,100237億4710万+2.54%20.432.31
10/111,2531,3281,2531,325-1.05%6,000236億5783万+2.32%20.352.3
10/101,3291,3401,3291,339+0.75%500239億780万+3.64%20.572.33
10/091,3401,3561,3291,329-0.82%1,300237億2925万+3.1%20.412.31
10/051,3211,3561,3211,340-0.67%3,900239億2565万+4.2%20.582.33
10/041,3511,3781,3361,349-0.15%7,300240億8635万+5.14%20.722.35
10/031,3611,3851,3501,351-2.53%2,700241億2206万+5.63%20.752.35
10/021,3881,3881,3661,386-0.14%1,300247億4698万+8.71%21.292.41
10/011,3491,3931,3491,388+0.65%6,700247億8269万+9.29%21.322.41
09/281,3211,3801,3211,379+4.39%12,600246億2200万+9.1%21.182.41
09/271,3301,3381,3111,321-0.68%1,100235億8641万+5.01%20.292.31
09/261,3181,3301,3171,330+0.38%3,700237億4710万+6.15%20.432.32
09/251,3201,3301,2861,325+1.38%12,300236億5783万+6.17%20.352.31
09/211,3051,3071,2811,307+0.46%7,300233億3644万+5.15%20.072.28
09/201,2481,3011,2481,301+1.8%10,400232億2931万+4.92%19.982.27
09/191,2581,2861,2581,278+1.59%9,400228億1864万+3.4%19.632.23
09/181,1821,2581,1821,258+6.43%6,600224億6154万+1.94%19.322.2
09/141,1971,2001,1821,182-1.25%7,500211億457万-4.06%18.152.06
09/131,1981,2191,1971,197-0.08%8,800213億7239万-2.92%18.392.09

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
最新1,700
2019/2/14
83,900303億5344万+24.45%
1,366

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)
2019/02/14 vs 2018/12/28
35%(1.35倍)
過去安値
88円(2008/10/28)
1843%(19.43倍)
1,700円(2/14)