3906 ALBERT

3906
2019/11/20
時価
268億円
PER 予
85.75倍
2015年以降
赤字-189.4倍
(2015-2018年)
PBR
16.14倍
2015年以降
2.52-26.67倍
(2015-2018年)
配当 予
0%
ROE 予
18.83%
ROA 予
8.69%
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

2019/06/25~2019/11/20

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
2019
11/208,3208,4408,1208,240-0.12%110,400268億5004万-4.26%85.7516.14
11/198,2008,4008,1708,250+1.85%156,700268億8262万-4.43%85.8516.16
11/187,8508,1307,8508,100+3.32%95,500263億9385万-6.51%84.2915.87
11/157,7607,9607,7507,840+0.51%58,900255億4664万-10%81.5915.36
11/147,6107,8707,6107,800+0.65%74,400254億1630万-11.09%81.1715.28
11/138,0108,0507,6707,750-4.32%115,000252億5337万-12.27%80.6515.18
11/128,2908,2908,0408,100-3.11%124,000263億9385万-8.96%84.2915.87
11/118,6508,6808,3608,360-3.13%66,100272億4106万-6.56%8716.38
11/088,8208,8608,6208,630-2.6%50,900281億2085万-4.04%89.8116.91
11/078,7509,1308,6108,860-1.88%110,700288億7031万-1.87%92.217.36
11/069,0909,1309,0009,030-0.99%39,800294億2425万-0.36%93.9717.69
11/059,1209,1208,9209,120+2.24%45,900297億1752万+0.21%94.9117.87
11/019,0109,0108,8808,920-0.56%14,400290億6582万-2.46%92.8217.48
10/318,9409,0108,8308,970+0.56%25,700292億2874万-2.46%93.3417.57
10/308,9808,9908,8308,920-1.11%23,300290億6582万-3.63%92.8217.48
10/299,1909,2108,9909,020-0.99%40,700293億9167万-3%93.8617.67
10/289,0609,1208,9009,110+3.05%53,300296億8493万-2.42%94.817.85
10/258,9808,9908,8108,840-1.89%27,100288億514万-5.56%91.9917.32
10/249,0709,1508,8109,010+0.11%49,800293億5908万-4.14%93.7617.65
10/238,5309,0408,4309,000+6.01%76,700293億2650万-4.52%93.6617.63
10/218,3208,5408,2608,490+0.47%42,500276億6466万-10.07%88.3516.63
10/188,5708,6308,4008,450-2.09%67,500275億3432万-10.91%87.9316.56
10/178,7508,8208,6008,630-1.6%45,800281億2085万-9.49%89.8116.91
10/168,9609,0508,7508,770-2.12%46,000285億7704万-8.47%91.2617.18
10/158,9809,0608,9208,960+0.9%34,000291億9616万-6.89%93.2417.55
10/119,0209,2008,8808,880-1.88%65,000289億3548万-8.06%92.4117.4
10/109,2609,3009,0509,050-2.27%41,400294億8942万-6.49%94.1817.73
10/099,3109,3509,2609,260-1.38%30,600301億7371万-4.52%96.3618.14
10/089,3409,4109,3309,390+0.64%23,800305億9731万-3.34%97.7118.4
10/079,4609,4709,3309,3300%19,600304億180万-4.06%97.0918.28
10/049,2809,4609,2509,330-0.11%47,800304億180万-4.18%97.0918.28
10/039,3909,4509,3209,340-1.79%52,300304億3439万-4.24%97.1918.3
10/029,4509,6609,4009,510-0.21%55,600309億8833万-2.75%98.9618.63
10/019,7809,8809,5309,530-1.95%57,800310億5350万-2.69%99.1718.67
09/309,9509,9509,7109,720-2.61%51,200316億7262万-0.95%101.1519.04
09/2710,13010,3009,9309,980-2.25%61,100325億1983万+1.59%103.8519.55
09/2610,36010,40010,21010,210+0.1%38,700332億6928万+3.9%106.2520
09/2510,40010,40010,10010,200-2.67%70,700332億3670万+3.82%106.1419.98
09/2410,10010,50010,01010,480+4.9%103,400341億4908万+6.79%109.0620.53
09/2010,02010,2309,9209,990+0.4%76,200325億5241万+1.96%103.9619.57
09/199,7709,9509,7109,950+2.68%48,500324億2207万+1.53%103.5419.49
09/189,9509,9609,6809,690-1.42%32,100315億7486万-1.15%100.8418.98
09/179,7509,9809,6809,830+1.55%70,500320億3105万+0.13%102.2919.26
09/139,4909,8209,3809,680+3.31%70,400315億4228万-1.54%100.7318.97
09/129,6309,6609,3509,370-2.4%51,700305億3214万-4.92%97.5118.36
09/119,7109,9409,6009,600-1.03%51,800312億8160万-3.01%99.918.81
09/109,8009,9009,6709,700-1.12%24,700316億745万-2.38%100.9419
09/099,8509,8809,7509,810+0.2%21,900319億6588万-1.78%102.0919.22
09/069,97010,0009,6909,790-0.51%56,200319億71万-2.56%101.8819.18
09/059,3309,8909,3109,840+4.9%93,600320億6364万-2.53%102.419.28
09/049,5109,5609,3809,380-1.68%36,200305億6473万-7.49%97.6118.38
09/039,6509,6609,5109,540-1.14%28,500310億8609万-6.44%99.2818.69
09/029,6909,8309,6109,650-0.31%31,800314億4452万-5.99%100.4218.91
08/309,7709,8309,6309,680+0.62%54,800315億4228万-6.04%100.7318.97
08/299,8009,9409,6209,620-1.43%56,100313億4677万-6.96%100.1118.85
08/2810,17010,2109,7609,760-2.11%112,200318億296万-5.94%101.5719.12
08/279,97010,0909,9109,970+1.12%57,200324億8724万-4.18%103.7519.53
08/269,88010,0109,8009,860-1.6%46,900321億2881万-5.4%102.6119.32
08/2310,01010,1409,96010,020+0.2%40,800326億5017万-4.21%104.2719.63
08/2210,08010,13010,00010,000-0.6%30,100325億8500万-4.62%104.0619.59
08/2110,15010,20010,03010,060-0.98%35,600327億8051万-4.41%104.6919.71
08/209,98010,1609,98010,160+2.42%46,000331億636万-3.51%105.7319.91
08/1910,18010,2409,9109,920-1.68%68,800323億2432万-5.91%103.2319.44
08/1610,10010,25010,02010,090+0.5%52,600328億7826万-4.58%10519.77
08/159,80010,1209,74010,040+0.2%75,000327億1534万-5.2%104.4819.67
08/1410,15010,22010,02010,020-0.2%36,100326億5017万-5.64%104.2719.63
08/1310,03010,2309,99010,040-1.38%70,900327億1534万-5.75%104.4819.67
08/0910,36010,40010,18010,180-0.97%47,900331億7153万-4.84%105.9419.94
08/0810,50010,63010,27010,280-1.53%68,600334億9738万-4.38%106.9820.14
08/0710,70010,77010,44010,440-1.04%62,000340億1874万-3.24%108.6420.45
08/0610,58010,70010,36010,550-4.09%151,900343億7717万-2.63%109.7920.67
08/0511,21011,48010,90011,000-2.48%131,100358億4350万+1.08%114.4721.55
08/0210,85011,38010,84011,280+2.55%198,200367億5588万+3.4%117.3822.1
08/0111,52011,68011,00011,000+0.55%285,300358億4350万+0.76%114.4721.55
07/3110,81010,95010,45010,940+1.11%112,300356億4799万-0.05%113.8421.43
07/3011,44011,53010,75010,820-3.74%160,300352億5697万-1.43%112.621.2
07/2910,60011,34010,49011,240+6.24%138,600366億2554万+2.01%116.9722.02
07/2610,61010,63010,43010,580-0.38%23,400344億7493万-4.12%110.120.73
07/2510,46010,69010,46010,620+0.76%28,900346億527万-4.26%110.5120.81
07/2410,52010,59010,44010,540+0.67%23,700343億4459万-5.32%109.6820.65
07/2310,45010,51010,26010,470+0.38%37,600341億1649万-6.15%108.9520.51
07/2210,75010,75010,43010,430-3.16%44,800339億8615万-6.88%108.5420.43
07/1910,70010,87010,68010,770+1.32%47,700350億9404万-4.42%112.0821.1
07/1811,04011,08010,50010,630-3.28%74,800346億3785万-6.11%110.6220.83
07/1710,13011,00010,00010,990+7.64%103,600358億1091万-3.42%114.3621.53
07/1610,50010,50010,12010,210-2.76%64,200332億6928万-10.69%106.2520
07/1210,68010,82010,50010,500-1.69%38,600342億1425万-8.72%109.2720.57
07/1110,52010,71010,43010,680+1.52%50,900348億78万-7.63%111.1420.92
07/1010,62010,68010,50010,520-2.05%48,900342億7942万-9.37%109.4720.61
07/0910,83010,84010,56010,740-1.01%58,700349億9629万-8.06%111.7621.04
07/0811,02011,09010,82010,850-2.95%86,100353億5472万-7.76%112.9121.26
07/0511,41011,46011,17011,180-2.95%67,700364億3003万-5.37%116.3421.9
07/0411,29011,60011,29011,520+2.4%57,000375億3792万-2.65%119.8822.57
07/0311,57011,61011,18011,250-2.68%59,700366億5812万-4.89%117.0722.04
07/0211,75011,75011,56011,560-1.37%39,400376億6826万-2.13%120.322.65
07/0111,77011,80011,61011,720+0.26%39,000381億8962万-0.5%121.9622.96
06/2811,48011,73011,47011,690+1.83%36,200380億9186万-0.39%121.6523.02
06/2711,78011,78011,46011,480-1.88%50,700374億758万-1.74%119.4622.61
06/2611,77011,87011,64011,700-0.34%38,600381億2445万+0.47%121.7523.04
06/2511,98012,01011,64011,740-0.84%40,400382億5479万+1.12%122.1723.12

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8,240
2019/11/20
110,400268億5004万