4241 アテクト

4241
2019/04/19
時価
50億円
PER 予
41.76倍
2010年以降
赤字-112.07倍
(2010-2018年)
PBR
3.05倍
2010年以降
0.46-6.03倍
(2010-2018年)
配当 予
0.87%
ROE 予
7.31%
ROA 予
2.16%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
1,143
始値
1,137
高値
1,159
安値
1,131
終値 +0.09%
1,144
出来高 -49.38%
4,100

乖離率

株価(5日)
移動平均値
+0.35%
1,140
株価(25日)
移動平均値
+1.15%
1,131
出来高(5日)
移動平均値
-49.38%
8,100

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
04/191,1371,1591,1311,144+0.09%4,10050億2890万+1.15%41.763.05
04/181,1431,1591,1431,143-1.38%8,10050億2451万+1.15%41.723.05
04/171,1301,1661,1261,159+2.11%16,60050億9484万+2.66%42.313.09
04/161,1291,1351,1211,135+1.43%4,70049億8934万+0.53%41.433.03
04/151,1201,1341,1121,119+0.72%7,00049億1901万-0.8%40.852.99
04/121,1231,1341,1091,111-1.33%6,60048億8384万-1.33%40.552.96
04/111,1271,1321,1201,126-0.09%3,80049億4978万-0.09%41.13
04/101,1031,1301,1031,127+0.99%6,20049億5417万-0.09%41.143.01
04/091,1331,1331,1131,116-2.62%8,30049億582万-1.15%40.742.98
04/081,1901,1901,1421,146-2.72%12,10050億3770万+1.24%41.833.06
04/051,1431,1941,1251,178+3.06%23,00051億7837万+4.06%433.14
04/041,1311,1451,1211,143+0.35%10,90050億2451万+1.15%41.723.05
04/031,1191,1491,1181,139+2.8%7,60050億693万+0.53%41.583.04
04/021,1051,1291,1021,108-2.38%11,90048億7065万-2.46%40.442.96
04/011,1091,1401,1091,135+2.81%6,20049億8934万-0.61%41.433.03
03/291,1061,1201,0931,1040%10,40048億5307万-3.66%40.32.95
03/281,1081,1091,0871,104-2.04%7,90048億5307万-4.08%40.32.95
03/271,1361,1561,1211,127-3.1%6,40049億5417万-2.42%41.143.01
03/261,0971,2011,0901,163+6.89%24,80051億1243万+0.35%42.453.1
03/251,1211,1491,0831,088-5.72%35,80047億5521万-6.37%39.492.89
03/221,1371,1801,1371,154+0.79%30,90050億4367万-1.11%41.883.06
03/201,1171,1511,1111,145+2.23%6,80050億433万-2.14%41.553.04
03/191,1271,1271,1181,120-1.32%3,40048億9507万-4.84%40.652.97
03/181,1251,1351,1161,135+1.52%7,60049億6063万-4.3%41.193.01
03/151,1111,1341,1101,118+0.18%31,70048億8633万-6.29%40.572.97
03/141,1241,1321,1161,116-0.09%25,90048億7758万-8.22%40.52.96
03/131,1151,1361,1001,117-2.27%28,90048億8196万-9.99%40.542.96
03/121,1301,1581,1301,143+2.33%28,70049億9559万-9.79%41.483.03
03/111,1001,1221,0841,117+3.81%36,30048億8196万-13.48%40.542.96
03/081,1291,1301,0571,076-5.7%46,70047億276万-18.17%39.052.85
03/071,1281,1641,1271,141+0.09%34,40049億8685万-14.85%41.413.03
03/061,1551,1591,1341,140-1.64%10,90049億8248万-16.3%41.373.02
03/051,1741,1791,1501,159-1.28%8,20050億6552万-16.5%42.063.07
03/041,1451,1791,1251,174+2.35%26,20051億3108万-17.15%42.613.11
03/011,1481,1681,1381,147+0.09%20,30050億1307万-20.57%41.633.04
02/281,2141,2141,1351,146-5.13%49,20050億870万-22.09%41.593.04
02/271,2131,2201,2031,208-0.41%16,50052億7968万-19.25%43.843.2
02/261,2721,2721,2051,213-4.34%40,40053億153万-19.99%44.023.22
02/251,2361,2731,2361,268+2.59%37,70055億4192万-17.56%46.023.36
02/221,2011,2501,2011,236+1.9%26,10054億206万-20.46%44.863.28
02/211,2101,2231,2021,213-0.08%13,90052億8819万-22.94%43.913.21
02/201,2121,2301,1951,214-1.14%33,70052億9255万-23.79%43.953.21
02/191,2371,2441,2061,228-1.29%18,30053億5358万-23.68%44.453.25
02/181,1991,2591,1301,244+4.27%82,20054億2334万-23.4%45.033.29
02/151,2401,2601,1851,193-4.41%59,10052億100万-27.03%43.193.16
02/141,2901,3001,2251,248-5.45%54,20054億4078万-24.23%45.183.3
02/131,3171,3291,2351,320-0.53%108,50057億5467万-20.48%47.783.49
02/121,3401,3761,3051,327+0.53%104,00057億8518万-20.63%48.043.51
02/081,7011,8801,3031,320-22.17%444,60057億5467万-21.33%47.783.49
02/071,7441,7721,6961,696-2.81%55,40073億9388万+0.59%61.44.49
02/061,7861,8091,6931,745-1.25%68,20076億750万+3.87%63.174.62
02/051,6831,9441,6821,767+1.26%106,00077億341万+5.94%63.974.68
02/041,7201,8131,7201,745+2.35%31,60076億750万+5.57%63.174.62
02/011,7441,7441,6501,705-0.41%25,80074億3311万+3.65%61.724.51
01/311,7201,7491,6931,712+1.72%22,10074億6363万+3.95%61.974.53
01/301,7911,8301,6731,683-6.08%74,60073億3720万+1.69%60.924.45
01/291,8401,8561,7811,792-4.22%34,50078億1240万+7.76%64.874.74
01/281,8641,9401,8261,871+0.38%32,10081億5681万+12.04%67.734.95
01/251,8231,8981,7621,864+2.36%44,70081億2629万+11.35%67.484.93
01/241,7511,8421,7501,821+2.36%34,80079億3883万+8.2%65.924.82
01/231,6791,7901,6571,779+4.65%28,80077億5572万+5.14%64.44.71
01/221,7311,7471,6701,700-3.3%41,10074億1132万+0.12%61.544.5
01/211,7051,8141,6921,758+4.77%50,40076億6241万+2.81%63.634.65
01/181,7431,7431,6511,678-2.44%32,70073億1373万-2.84%60.734.44
01/171,6701,7401,6661,720+1.12%28,60074億9679万-1.71%62.254.55
01/161,6981,7691,6521,701+5.13%43,00074億1397万-3.63%61.564.5
01/151,6251,7441,6001,618+1.7%36,20070億5221万-8.85%58.564.28
01/111,5421,6301,5421,591+4.74%27,30069億3453万-11.66%57.584.21
01/101,5021,5301,4751,519+0.86%15,70066億2071万-16.72%54.984.02
01/091,5851,5851,5021,506-3.15%24,80065億6405万-18.55%54.53.98
01/081,5761,6631,5521,555-4.48%41,20067億7762万-16.84%56.284.11
01/071,5491,6491,5301,628+10.67%30,40070億9580万-13.22%58.924.31
01/041,4551,4991,4251,471-3.79%34,30064億1150万-21.5%53.243.89
2018
12/281,4961,5751,4451,529-0.46%41,30066億6429万-18.71%55.344.05
12/271,5641,5751,4801,536+6.67%38,70066億9480万-18.25%55.594.06
12/261,4781,5151,4231,440+3.37%56,50062億7638万-23.2%52.123.81
12/251,4801,4901,3931,393-9.95%96,20060億7152万-25.75%50.423.69
12/211,7341,7681,4641,547-12.8%125,40067億4275万-17.71%55.994.09
12/201,8971,9491,7251,774-7.12%66,40077億2860万-5.69%64.184.69
12/191,8881,9531,8501,910+1.38%28,80083億2110万+1.65%69.095.05
12/181,9381,9851,8781,884-4.07%61,40082億783万+1.29%68.154.98
12/171,9392,0201,8301,964-0.61%84,80085億5636万+6.45%71.055.19
12/142,0892,0891,9761,976-5.36%44,60086億864万+7.98%71.485.23
12/132,0442,1452,0052,088+3.11%63,20090億9658万+15.87%75.535.52
12/121,9322,0841,9232,025+4.81%53,40088億2211万+15.06%73.265.36
12/112,0352,1351,9251,932-4.12%59,90084億1695万+12.2%69.895.11
12/102,0952,1482,0002,015-7.7%63,00087億7854万+19.51%72.895.33
12/072,3002,3502,1582,183-2.98%93,20095億1045万+32.54%78.975.77
12/062,1302,2602,0332,250+8.17%86,30098億235万+40.89%81.395.95
12/051,8912,1501,8832,080+5.58%75,00090億6172万+34.63%75.245.5
12/042,1702,2661,9141,970-13.22%143,50085億8250万+31.51%71.275.21
12/032,2152,5422,1912,270+4.85%175,40098億8948万+55.91%82.126
11/302,1502,2682,0812,165+1.22%90,40094億3203万+54.09%78.325.73
11/292,0162,1551,9212,139+6.05%119,60093億1876万+57.05%77.385.66
11/281,7212,1141,7212,017+17.68%263,90087億8726万+52.69%72.975.33
11/271,6181,9841,5261,714+8.21%107,00074億6721万+33.39%624.53
11/261,6231,6491,5601,584-3.24%20,20069億85万+25.52%57.34.19
11/221,5001,6371,4351,637+9.94%23,10071億3175万+31.38%59.224.33
11/211,4401,5831,4101,489+3.4%21,00064億8697万+21.55%53.873.94
11/201,4511,4601,4071,440-0.76%11,20062億7350万+18.91%52.093.81

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
563
675
10/23
183
219
4/2
27,840
23,200
10/23
--+38.35%
6/2
-21.88%
11/24
2011年
3月期
492
590
4/30
205
246
3/15
22,440
18,700
4/28
20億6854万8億6247万+13.07%
12/10
-22.89%
3/17
2012年
3月期
316
379
6/8
109
131
1/20

131
1/18
487,560
406,300
2/17
13億2877万4億5928万+50%
2/16
-30.94%
11/21
2013年
3月期
383
460
3/15
123
148
7/25
484,320
403,600
4/16
16億1276万5億1888万+46.08%
2/15
-19.85%
6/5
2014年
3月期
952
12/12
220
6/7
1,102,700
10/3
40億525万9億2558万+71.04%
10/2
-29%
2/5
2015年
3月期
1,444
9/3
440
5/19
1,197,600
9/5
60億7519万18億5116万+119.9%
9/2
-19.05%
10/14
2016年
3月期
1,589
5/14
620
2/15
1,517,100
5/14
66億8524万26億846万+69.76%
5/13
-24.79%
1/21
2017年
3月期
1,100
6/7
709
8/23
87,700
9/9
46億6521万30億2360万+21.68%
6/7
-15.79%
6/24
2018年
3月期
2,145
8/7
910
4/17
222,500
8/7
92億5524万39億2646万+38.58%
7/10
-17.27%
3/26
最新1,144
2019/4/19
4,10050億2890万+1.15%
1,131

年間値上がり率

2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
115%(2.15倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-62%(0.38倍)
2012/12/28 vs 2011/12/30
93%(1.93倍)
2013/12/30 vs 2012/12/28
193%(2.93倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/04/19 vs 2018/12/28
-25%(0.75倍)
過去安値
109円(2012/01/20)
948%(10.48倍)
1,144円(4/19)