3794 エヌ・デーソフトウェア

3794
2019/04/19
時価
301億円
PER 予
25.93倍
2010年以降
2.54-68.87倍
(2010-2018年)
PBR
2.94倍
2010年以降
0.71-3.57倍
(2010-2018年)
配当 予
1.04%
ROE 予
11.32%
ROA 予
5.96%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
1,689
始値
1,688
高値
1,688
安値
1,688
終値 -0.06%
1,688
出来高 -98.89%
100

乖離率

株価(5日)
移動平均値
-0.06%
1,689
株価(25日)
移動平均値
-0.12%
1,690
出来高(5日)
移動平均値
-97.21%
3,580

2018/11/20~2019/04/19

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
04/191,6881,6881,6881,688-0.06%100301億3918万-0.12%25.932.94
04/181,6891,6891,6881,6890%9,000301億5704万-0.06%25.942.94
04/171,6881,6891,6871,689+0.06%500301億5704万-0.12%25.942.94
04/161,6891,6891,6871,688-0.06%4,900301億3918万-0.18%25.932.94
04/151,6881,6891,6881,689+0.06%3,400301億5704万-0.18%25.942.94
04/121,6881,6881,6881,688-0.06%8,200301億3918万-0.24%25.932.94
04/111,6871,6891,6871,689+0.06%2,700301億5704万-0.24%25.942.94
04/101,6881,6891,6871,6880%26,700301億3918万-0.35%25.932.94
04/091,6881,6881,6881,6880%7,500301億3918万-0.35%25.932.94
04/081,6891,6891,6881,6880%14,000301億3918万-0.41%25.932.94
04/051,6891,6891,6881,6880%1,000301億3918万-0.41%25.932.94
04/041,6891,6891,6881,6880%8,100301億3918万-0.47%25.932.94
04/031,6891,6901,6881,6880%3,800301億3918万-0.47%25.932.94
04/021,6891,6901,6881,688-0.06%12,100301億3918万-0.53%25.932.94
04/011,6901,6901,6891,689+0.06%5,600301億5704万-0.47%25.942.94
03/291,6861,6881,6861,688+0.12%800301億3918万-0.59%25.932.94
03/281,6841,6861,6841,686+0.06%41,000301億347万-0.71%25.92.93
03/271,6831,6851,6821,6850%40,600300億8562万-0.82%25.882.93
03/261,6861,6861,6811,685-0.18%83,100300億8562万-0.82%25.882.93
03/251,6851,6901,6821,688+0.12%25,500301億3918万-0.71%25.932.94
03/221,6901,6901,6831,686-0.12%31,900301億347万-0.88%25.92.93
03/201,6961,6971,6841,688-0.59%35,700301億3918万-0.76%25.932.94
03/191,7041,7051,6981,698-0.41%215,900303億1773万-0.24%26.082.95
03/181,7081,7151,7051,705-0.18%15,700304億4272万+0.18%26.192.96
03/151,7111,7231,7031,7080%21,200304億9628万+0.59%26.232.97
03/141,7021,7301,7011,708+0.41%75,700304億9628万+1.49%26.232.97
03/131,7011,7051,7001,701+0.06%62,300303億7130万+2.04%26.132.96
03/121,7011,7021,7001,700-0.12%158,000303億5344万+2.97%26.112.96
03/111,7011,7021,7001,7020%63,200303億8915万+4.1%26.142.96
03/081,7011,7021,7001,702+0.06%57,300303億8915万+5.13%26.142.96
03/071,7011,7021,7011,701-0.06%61,000303億7130万+6.05%26.132.96
03/061,7011,7031,7011,702+0.06%15,900303億8915万+7.18%26.142.96
03/051,7011,7031,7001,7010%35,000303億7130万+8.27%26.132.96
03/041,7021,7051,7011,701-0.06%31,500303億7130万+9.39%26.132.96
03/011,7001,7051,7001,702+0.12%84,100303億8915万+10.52%26.142.96
02/281,7001,7011,7001,7000%36,300303億5344万+11.48%26.112.96
02/271,7001,7021,7001,7000%25,700303億5344万+12.66%26.112.96
02/261,7001,7051,7001,7000%87,200303億5344万+13.79%26.112.96
02/251,7001,7011,7001,700-0.06%55,400303億5344万+15.02%26.112.96
02/221,7001,7011,7001,7010%10,400303億7130万+16.35%26.132.96
02/211,7001,7021,7001,701+0.06%73,000303億7130万+17.55%26.132.96
02/201,7001,7011,7001,7000%64,300303億5344万+18.8%26.112.96
02/191,7011,7011,7001,700-0.06%45,300303億5344万+20.14%26.112.96
02/181,7041,7041,7001,701-0.35%123,000303億7130万+21.59%26.132.96
02/151,7001,7091,7001,707+0.41%165,400304億7843万+23.43%26.222.97
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

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1,688
2019/4/19
100301億3918万-0.12%
1,690

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)
2019/04/19 vs 2018/12/28
34%(1.34倍)
過去安値
88円(2008/10/28)
1829%(19.29倍)
1,688円(4/19)