4241 アテクト

4241
2019/02/13
時価
57億円
PER 予
47.78倍
2010年以降
赤字-112.07倍
(2010-2018年)
PBR
3.49倍
2010年以降
0.46-6.03倍
(2010-2018年)
配当 予
0.76%
ROE 予
7.31%
ROA 予
2.16%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
1,248
始値
1,240
高値
1,260
安値
1,185
終値 -4.41%
1,193
出来高 +9.04%
59,100

乖離率

株価(5日)
移動平均値
-6.94%
1,282
株価(25日)
移動平均値
-27.03%
1,635
出来高(5日)
移動平均値
-61.64%
154,080

2018/09/14~2019/02/15

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
02/151,2401,2601,1851,193-4.41%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
11/191,4391,5001,4391,451-3.2%21,90063億2142万+21.02%52.493.84
11/161,5501,6601,4051,499-5.01%47,20065億3054万+26.39%54.233.96
11/151,6401,7481,5391,578-8.26%68,70068億7471万+34.41%57.084.17
11/141,4161,7201,4101,720+21.13%208,60074億9335万+48.53%62.224.55
11/131,4851,4851,3551,420-6.89%42,40061億8637万+24.67%51.373.76
11/121,5801,6301,4611,525-3.48%159,70066億4381万+34.96%55.174.03
11/091,5801,5801,5801,580+23.44%17,40068億8342万+41.2%57.164.18
11/081,0991,2811,0841,280+23.2%100,70055億7644万+15.84%46.33.39
11/071,0641,0951,0391,039-2.72%4,50045億2650万-5.8%37.592.75
11/061,0281,0791,0281,068+3.29%5,40046億5284万-3.96%38.642.82
11/051,0301,0351,0001,034-0.48%5,70045億472万-7.76%37.412.73
11/029491,0729491,039+9.48%12,90045億2650万-8.13%37.592.75
11/01940970930949+1.39%9,50041億3441万-16.75%34.332.51
10/31931941918936+2.18%10,90040億7777万-18.82%33.862.48
10/30911930900916+1.22%20,40039億9064万-21.44%33.142.42
10/299651,004888905-9.05%35,00039億4272万-23.24%32.742.39
10/261,1001,115971995-10.12%13,90043億3481万-16.46%35.992.63
10/251,1241,1241,0811,107+0.64%4,70048億2275万-7.83%40.052.93
10/241,1291,1291,1001,100-1.79%2,80047億9226万-8.71%39.792.91
10/231,1211,1211,1171,120-2.69%1,00048億7939万-7.59%40.522.96
10/221,1371,1661,1371,151-1.37%2,00050億1444万-5.42%41.643.04
10/191,1211,1801,1201,167+3.83%4,00050億8415万-4.34%42.223.09
10/181,1411,1501,1241,124-1.4%3,90048億9681万-8.09%40.662.97
10/171,1341,1901,1301,140+1.79%7,20049億6652万-7.17%41.243.01
10/161,1501,1611,1041,120-2.61%7,10048億7939万-9.16%40.522.96
10/151,1871,1871,1301,150-3.28%7,10050億1009万-7.18%41.63.04
10/121,1851,1951,1751,189+1.02%3,40051億7999万-4.42%43.013.14
10/111,2001,2001,1661,177-5.16%4,50051億2771万-5.61%42.583.11
10/101,2121,2441,2121,241+2.56%80054億654万-0.72%44.893.28
10/091,2071,2101,2071,210-1.71%1,20052億7148万-3.12%43.773.2
10/051,2211,2391,2101,231+0.49%2,60053億6297万-1.44%44.533.26
10/041,2501,2701,2251,225-0.41%5,50053億3683万-1.76%44.313.24
10/031,2841,2841,2301,230-3.38%2,60053億5861万-1.36%44.53.25
10/021,3101,3281,2731,273-2.15%11,30055億4595万+2.09%46.053.37
10/011,3291,3291,2751,301+2.52%9,70056億6793万+4.58%47.063.44
09/281,2611,2911,2561,269-0.08%4,20055億2852万+2.34%45.913.45
09/271,2641,2941,2611,270-0.39%2,10055億3288万+2.67%45.943.45
09/261,2691,3401,2541,275+1.43%7,50055億5466万+3.32%46.123.47
09/251,2571,2581,2461,257+1.29%21,90054億7624万+2.03%45.473.42
09/211,2151,2751,2151,241+1.47%6,40054億654万+0.81%44.893.37
09/201,2241,2331,2231,2230%21,20053億2812万-0.57%44.243.32
09/191,2471,2471,2201,223-0.08%2,10053億2812万-0.57%44.243.32
09/181,2391,2401,2001,224-3.55%21,60053億3247万-0.57%44.283.33
09/141,2341,2791,2341,269+1.68%21,10055億2852万+3%45.913.45

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1,193
2019/2/15
59,10052億100万-27.03%
1,635

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)
2019/02/15 vs 2018/12/28
-22%(0.78倍)
過去安値
109円(2012/01/20)
993%(10.93倍)
1,193円(2/15)