3906 ALBERT

3906
2020/07/08
時価
284億円
PER 予
245.6倍
2015年以降
赤字-189.4倍
(2015-2018年)
PBR
8.79倍
2015年以降
2.52-26.67倍
(2015-2018年)
配当
0%
ROE 予
3.58%
ROA 予
3.11%
資料
Link
CSV,JSON

時価総額

2015年12月30日
24億5379万
2016年12月30日
31億4596万
2017年12月29日
33億3755万
2018年12月28日
397億5296万
2019年12月30日
371億2753万

2020/02/12~2020/07/08

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
2020
07/086,1506,3906,0806,390+3.06%56,700284億5147万-2.95%245.68.79
07/076,2706,3506,0706,200-0.32%42,400276億550万-6.2%238.298.53
07/066,2706,5006,2206,220-0.96%61,700276億9455万-6.48%239.068.56
07/035,7806,3105,7806,280+8.84%77,900279億6170万-5.83%241.378.64
07/026,2006,2305,7105,770-4.47%90,300256億9092万-13.58%221.777.94
07/016,1606,2506,0406,040-2.27%43,900268億9310万-9.97%232.148.31
06/306,3706,4006,1306,180-1.44%44,900275億1645万-8.19%237.528.5
06/296,2806,4106,2206,270-2.49%85,300279億1717万-7.19%240.988.62
06/266,5906,6606,4206,430-3.31%79,500286億2957万-5.19%247.138.84
06/256,7206,7606,5506,650-2.78%99,400296億912万-1.86%255.599.15
06/246,8706,9006,8006,840-0.29%56,200304億5510万+1.15%262.899.41
06/236,9907,0706,7406,860+1.03%128,400305億4415万+1.78%263.669.44
06/226,8506,8606,7306,790-0.29%56,000302億3247万+1.53%260.979.34
06/196,8207,0206,7406,810+0.74%140,600303億2152万+2.62%261.749.37
06/186,8506,8506,6706,760-1.02%66,500300億9890万+2.84%259.829.3
06/176,6506,8706,6206,830+1.49%69,700304億1057万+4.85%262.519.39
06/166,5006,7506,4906,730+7.68%107,500299億6532万+4.12%258.669.26
06/156,7806,7906,2506,250-6.44%122,800278億2812万-2.62%240.218.6
06/126,3106,7306,3006,680-1.76%177,800297億4270万+4.47%256.749.19
06/116,9706,9706,7906,800-3.13%91,300302億7700万+7.31%261.359.35
06/106,7407,0706,7307,020+2.93%110,500312億5655万+11.85%269.819.66
06/096,9506,9606,7406,820-2.85%132,600303億6605万+10.02%262.129.38
06/087,1007,1106,9507,020+0.14%98,600312億5655万+14.44%269.819.66
06/057,0407,0406,8407,010+0.72%110,000312億1202万+15.52%269.429.64
06/047,1307,2006,7706,960-1%190,000309億8940万+15.88%267.59.57
06/037,3307,4506,9507,030-2.63%396,700313億107万+18.39%270.199.67
06/026,8807,3206,7807,220+8.08%537,300321億4705万+22.37%277.59.93
06/016,6406,7306,5706,680+3.25%161,700297億4270万+14.19%256.749.19
05/296,5406,6306,4306,470-1.67%148,700288億767万+10.62%248.678.9
05/286,6506,8706,5506,580-0.15%217,000292億9745万+12.48%252.99.05
05/276,8006,8306,5306,590-3.09%164,000293億4197万+13.5%253.289.06
05/267,0007,1606,7606,800-1.59%392,600302億7700万+18.1%261.359.35
05/256,7907,2706,6606,910+9.86%974,100307億6677万+21.42%265.589.5
05/226,4206,4306,1106,2900%189,600280億622万+12.42%241.758.65
05/216,5506,8006,0406,2900%548,400280億622万+14.47%241.758.65
05/205,6006,3605,5906,290+12.93%541,300280億622万+16.57%241.758.65
05/195,6805,8205,5005,570+1.64%211,900248億42万+5.13%214.087.66
05/185,1905,5405,1905,480+4.38%108,300243億9970万+5.04%210.627.54
05/155,3905,3905,0805,250-0.76%101,000233億7562万+2.32%201.787.22
05/145,5405,5505,2405,290-4.86%107,000235億5372万+5%203.327.28
05/135,4005,6205,3805,560-0.36%75,500247億5590万+12.48%213.697.65
05/125,7505,7705,5205,580-1.24%151,100248億4495万+15.12%214.467.68
05/115,3505,6505,2905,650+7.21%217,000251億5662万+18.9%217.157.77
05/085,3405,4705,2105,270-0.19%122,100234億6467万+13.02%202.557.25
05/075,2505,3205,1205,280+3.73%131,000235億920万+15.16%202.937.26
05/015,2005,3404,8555,090-1.93%225,500226億6322万+12.74%195.637
04/305,5105,5405,1105,190-3.17%219,900231億847万+16.47%199.477.14
04/285,5905,7305,3105,360-1.83%174,000238億6540万+21.6%206.017.37
04/275,3405,8205,3405,460+3.41%314,300243億1065万+25.98%209.857.51
04/245,9005,9705,2105,280-13.01%392,400235億920万+24.5%202.937.26
04/236,2806,4306,0106,070+1.51%362,700270億2667万+46.12%233.38.35
04/226,2006,6305,9805,980-9.94%533,800266億2595万+47.69%229.848.23
04/216,7907,3305,7906,640+2.31%2,010,600295億6460万+67.8%255.29.13
04/205,6906,4905,5706,490+18.21%926,900288億9672万+69.67%249.448.93
04/175,5005,5905,1505,490+2.04%380,800244億4422万+48.34%2117.55
04/164,9505,6204,8305,380+4.67%819,100239億5445万+48.13%206.787.4
04/154,7055,2004,6705,140+14.35%405,300228億8585万+43.86%197.557.07
04/143,9854,4953,9504,495+18.45%222,700200億1398万+27.16%172.766.18
04/133,8503,9103,7553,795-0.78%111,000168億9723万+7.9%145.865.22
04/104,0004,1503,7553,825-0.39%226,400170億3081万+7.81%147.015.26
04/093,5603,9003,5603,840+8.17%200,100170億9760万+6.84%147.595.28
04/083,3653,7153,1203,550+7.25%212,800158億637万-2.53%136.444.88
04/073,1003,3753,0803,310+12.66%164,200147億3777万-10.71%127.224.55
04/062,9492,9602,8002,938+1.24%100,900130億8144万-22.6%112.924.04
04/033,1353,1652,8952,902-8.6%179,700129億2115万-25.53%111.543.99
04/023,1203,2903,1003,175-0.47%81,400141億3668万-21.18%122.034.37
04/013,3003,4503,1753,190-7.13%97,600142億347万-23.41%122.614.39
03/313,3803,5653,3553,435+3.46%88,700152億9433万-20.28%132.024.72
03/303,2603,3703,2153,320-6.08%110,800147億8230万-25.51%127.64.57
03/273,7353,8003,5003,535-1.81%73,300157億3958万-23.25%135.874.86
03/263,7003,8103,5853,600-10.11%113,700160億2900万-24.19%138.364.95
03/254,0954,1003,8104,005+14.59%186,200178億3226万-18.03%153.935.51
03/243,3603,5803,2953,495+10.95%114,500155億6148万-30.41%134.334.81
03/233,0003,2052,9023,150+1.94%111,400140億2537万-39.71%121.074.33
03/193,5853,6203,0653,090-10.69%126,700137億5822万-43.17%118.764.25
03/183,7103,8853,4503,460-5.85%133,700154億565万-38.71%132.984.76
03/173,1903,7003,1903,675+10.19%122,200163億6293万-36.99%141.255.06
03/163,4903,6503,3353,335-1.77%119,000148億4908万-44.56%128.184.59
03/133,3353,4903,1703,395-10.07%188,000151億1623万-45.36%130.484.67
03/123,7604,0603,7553,775-3.21%120,700168億818万-41.12%145.095.19
03/114,1554,2653,8703,900-6.92%148,900173億6475万-40.82%149.895.36
03/103,9554,3203,7504,190+3.84%221,600186億5597万-38.03%161.045.76
03/094,3304,4304,0004,035-11.8%214,600179億6583万-41.72%155.085.55
03/064,9304,9504,5454,575-7.85%126,900203億7018万-35.53%175.846.29
03/055,0705,1604,8504,965-1.88%158,600221億666万-31.6%190.836.83
03/045,0705,1404,9905,060-2.13%142,300225億2965万-31.73%194.486.96
03/035,6205,7405,0905,170-6.34%241,700230億1942万-31.67%198.717.11
03/025,8205,9205,4805,520+0.73%204,500245億7780万-28.58%212.167.59
02/285,5805,7005,2505,480-11.33%211,700243億9970万-30.35%210.627.54
02/276,6006,6806,1506,180-6.36%78,200275億1645万-22.91%237.528.5
02/266,7106,7606,4006,600-2.8%55,600293億8650万-18.75%253.679.08
02/256,6706,9206,6606,790-4.63%50,400302億3247万-17.34%260.979.34
02/216,9807,2206,9807,120+0.85%26,900317億180万-14.07%273.659.79
02/207,2607,4907,0607,060-0.42%59,700314億3465万-15.43%271.359.71
02/197,0207,1406,8107,090+0.85%96,100315億6822万-15.8%272.59.75
02/187,3207,4707,0007,030-5%86,200313億107万-17.24%270.199.67
02/177,7407,7907,2207,400-13.85%179,300329億4850万-13.52%284.4110.18
02/148,3408,7008,2808,590+1.78%82,400382億4697万-0.17%330.1511.82
02/138,2608,4808,2208,440+1.69%40,600375億7910万-1.91%324.3911.61
02/128,2208,3308,1308,300+2.09%22,200369億5575万-3.61%31911.42

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
2015年
12月期
8,160
2/23
999
12/25
3,246,800
2/23
165億6480万21億6932万24億5379万
12/30
2016年
12月期
3,285
3/24
1,000
6/24
803,700
9/27
71億3337万21億7150万31億4596万
12/30
2017年
12月期
2,050
12/7
1,035
11/15
3,655,200
12/7
52億2186万26億3640万33億3755万
12/29
2018年
12月期
16,730
11/29
9,170
10/30
2,088,400
10/2
528億5007万257億7457万397億5296万
12/28
最新6,390
2020/7/8
56,700284億5147万