4241 アテクト

4241
2019/08/21
時価
49億円
PER 予
38.18倍
2010年以降
赤字-112.07倍
(2010-2019年)
PBR
3.11倍
2010年以降
0.48-6.85倍
(2010-2019年)
配当 予
0.88%
ROE 予
8.15%
ROA 予
2.45%
資料
Link
CSV,JSON

株価チャート

株価

8/22

前日 (8/21)
1,133
始値
1,136
高値
1,325
安値
1,061
終値 +3.27%
1,170
出来高 +339.08%
756,100

乖離率

株価(5日)
移動平均値
+12.83%
1,037
株価(25日)
移動平均値
+9.24%
1,071
出来高(5日)
移動平均値
+286.48%
195,640

2019/03/26~2019/08/22

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
08/221,1361,3251,0611,170+3.27%756,10051億4554万+9.24%39.443.21
08/219921,1339921,133+15.26%172,20049億8055万+6.19%38.193.11
08/20980985980983+0.51%1,10043億2116万-7.79%33.142.7
08/199501,015945978+6.07%43,10042億9919万-8.68%32.972.69
08/16919923911922+1.21%5,70040億5301万-14.47%31.082.53
08/15910923910911-2.25%14,90040億466万-16.19%30.712.5
08/14934958918932+0.98%24,50040億9697万-14.96%31.422.56
08/131,0051,010922923-7.79%85,80040億5741万-16.62%31.112.54
08/091,0201,0209801,001-3.47%27,40044億29万-10.38%33.742.75
08/081,0061,1771,0051,037+3.39%125,50045億5854万-7.82%34.962.85
08/071,0001,0219711,003+0.2%18,70044億908万-10.92%33.812.75
08/061,0731,0739851,001-4.3%27,80044億29万-11.34%33.742.75
08/051,1111,1391,0211,046-6.86%15,70045億9811万-7.68%35.262.87
08/021,1581,1751,1201,123-3.02%8,80049億3659万-1.06%37.863.08
08/011,1771,1941,1581,158-1.61%5,30050億9045万+2.12%39.043.18
07/311,1891,1901,1651,177+0.34%3,00051億7397万+3.98%39.683.23
07/301,1911,1911,1731,173-0.59%4,30051億5639万+3.81%39.543.22
07/291,1931,1951,1691,180-1.09%5,30051億8716万+4.61%39.783.24
07/261,1821,1931,1681,193+0.85%6,30052億4430万+6.23%40.223.28
07/251,1641,1891,1611,183-0.59%10,30052億34万+5.81%39.883.25
07/241,1081,1941,1081,190+7.3%15,40052億3112万+7.11%40.113.27
07/231,1041,1221,1041,109+0.45%3,10048億7505万+0.36%37.383.05
07/221,1011,1201,0901,104+3.08%3,10048億5307万+0.27%37.223.03
07/191,0641,0711,0631,071+0.85%1,30047億800万-2.46%36.12.94
07/181,0891,0971,0621,062-2.48%2,40046億6844万-3.28%35.82.92
07/171,0751,0901,0681,089-1.45%6,30047億8713万-0.73%36.712.99
07/161,0801,1051,0631,105-0.45%4,40048億5746万+0.82%37.253.03
07/121,1511,1571,1101,110-3.23%4,50048億7944万+1.46%37.423.05
07/111,1651,1651,1471,147-0.09%1,10050億4209万+5.13%38.673.15
07/101,1261,1481,1101,148+0.7%3,00050億4649万+5.71%38.73.15
07/091,1621,1861,1221,140-4.36%8,20050億1132万+5.56%38.433.13
07/081,1281,1921,1281,192+0.34%18,60052億3991万+10.99%40.183.27
07/051,1891,2101,1441,188-0.17%19,20052億2232万+11.34%40.053.26
07/041,1281,2121,0961,190+11.42%34,90052億3112万+12.26%40.113.27
07/031,0911,0911,0681,068-1.11%2,80046億9482万+1.42%362.93
07/021,0821,0991,0621,080-2.79%7,20047億4757万+2.76%36.412.97
07/011,0951,1111,0811,111+2.02%7,60048億8384万+6.01%37.453.05
06/281,1231,1231,0831,089-0.55%1,20047億8713万+4.21%36.712.99
06/271,1491,1491,0861,095-0.73%4,00048億1351万+5.09%36.913.01
06/261,0791,1491,0791,103-3.16%13,40048億4867万+6.26%37.183.03
06/251,1421,2001,0541,139+1.15%32,50050億693万+10.05%38.43.13
06/241,0541,1321,0541,126+7.34%9,90049億4978万+9.32%37.963.09
06/211,0301,0601,0221,049-1.04%9,20046億1129万+2.34%35.362.88
06/201,0191,0601,0191,060+3.82%2,50046億5965万+3.41%35.732.91
06/191,0151,0261,0111,021-0.68%3,90044億8821万-0.29%34.422.8
06/181,0141,0461,0051,028+1.28%3,30045億1898万+0.19%34.652.82
06/171,0181,0251,0131,015-0.98%2,00044億6183万-1.07%34.222.79
06/141,0301,0351,0241,025-3.21%4,80045億579万-0.39%34.552.81
06/131,0781,0781,0491,059+0.19%2,90046億5525万+2.52%35.72.91
06/121,0551,0631,0551,057-0.47%3,80046億4646万+1.73%35.632.9
06/111,0591,0691,0501,062+0.19%3,90046億6844万+1.43%35.82.92
06/101,0581,0601,0221,060+3.11%7,50046億5965万+0.47%35.732.91
06/071,0091,0311,0081,028+2.09%7,60045億1898万-3.29%34.652.82
06/061,0121,0151,0051,007-0.1%2,40044億2667万-6.24%33.952.76
06/051,0031,0161,0001,008+0.6%13,70044億3106万-7.18%33.982.77
06/041,0021,0069911,002+0.1%12,90044億469万-8.91%33.782.75
06/031,0021,0161,0011,001-1.38%8,80044億29万-9.66%33.742.75
05/311,0181,0181,0031,015-0.29%4,90044億6183万-8.89%34.222.79
05/301,0201,0251,0111,018-0.1%2,90044億7502万-9.03%34.322.79
05/291,0161,0191,0011,019+0.99%3,20044億7942万-9.42%34.352.8
05/281,0191,0191,0091,009-0.98%90044億3546万-10.63%34.012.77
05/271,0081,0301,0041,0190%7,60044億7942万-10.14%34.352.8
05/249961,0249871,019+1.39%12,20044億7942万-10.38%34.352.8
05/231,0231,0231,0041,005-1.86%8,50044億1787万-12%33.882.76
05/221,0051,0281,0051,024+1.89%7,60045億140万-10.65%34.522.81
05/211,0111,0281,0001,005-0.99%17,20044億1787万-12.61%33.882.76
05/201,0281,0401,0061,015-2.4%11,20044億6183万-12.2%34.222.79
05/171,0721,0731,0231,040-0.76%10,20045億7173万-10.5%35.062.86
05/161,0871,0871,0311,048-0.95%12,90046億690万-10.12%35.332.88
05/151,0491,0589971,058+3.32%23,00046億5086万-9.57%35.672.9
05/141,0141,0369951,024-7.25%36,30045億140万-12.63%34.522.81
05/131,1121,1531,1041,104-0.63%18,80048億5307万-6.2%37.223.03
05/101,2221,4441,1041,111-9.01%186,80048億8384万-5.61%37.453.05
05/091,2711,2711,2041,221-1.77%11,90053億6739万+3.83%41.163.35
05/081,2621,2621,2251,243-2.43%5,90054億6410万+6.06%41.93.41
05/071,2541,2931,2541,274+1.35%11,90056億37万+8.98%42.953.5
04/261,2821,2821,2151,257-2.86%20,40055億2564万+8.18%42.373.45
04/251,3531,3531,2941,294-2.19%27,10056億8829万+11.74%43.623.55
04/241,3301,3471,2461,323-1.93%75,60058億1577万+14.84%44.63.63
04/231,2181,3501,2081,349+11.67%100,40059億3006万+17.92%45.473.7
04/221,1611,2321,1551,208+5.59%50,10053億1024万+6.43%40.723.32
04/191,1371,1591,1311,144+0.09%4,10050億2890万+1.15%38.563.14
04/181,1431,1591,1431,143-1.38%8,10050億2451万+1.15%38.533.14
04/171,1301,1661,1261,159+2.11%16,60050億9484万+2.66%39.073.18
04/161,1291,1351,1211,135+1.43%4,70049億8934万+0.53%38.263.12
04/151,1201,1341,1121,119+0.72%7,00049億1901万-0.8%37.723.07
04/121,1231,1341,1091,111-1.33%6,60048億8384万-1.33%37.453.05
04/111,1271,1321,1201,126-0.09%3,80049億4978万-0.09%37.963.09
04/101,1031,1301,1031,127+0.99%6,20049億5417万-0.09%37.993.09
04/091,1331,1331,1131,116-2.62%8,30049億582万-1.15%37.623.06
04/081,1901,1901,1421,146-2.72%12,10050億3770万+1.24%38.633.15
04/051,1431,1941,1251,178+3.06%23,00051億7837万+4.06%39.713.23
04/041,1311,1451,1211,143+0.35%10,90050億2451万+1.15%38.533.14
04/031,1191,1491,1181,139+2.8%7,60050億693万+0.53%38.43.13
04/021,1051,1291,1021,108-2.38%11,90048億7065万-2.46%37.353.04
04/011,1091,1401,1091,135+2.81%6,20049億8934万-0.61%38.263.12
03/291,1061,1201,0931,1040%10,40048億5307万-3.66%38.052.98
03/281,1081,1091,0871,104-2.04%7,90048億5307万-4.08%38.052.98
03/271,1361,1561,1211,127-3.1%6,40049億5417万-2.42%38.843.04
03/261,0971,2011,0901,163+6.89%24,80051億1243万+0.35%40.083.14

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
2019年
3月期
2,542
12/3
1,057
3/8
444,600
2/8
110億7447万46億1972万+17.92%
4/23
-27.03%
2/15
最新1,170
2019/8/22
756,10051億4554万+9.24%
1,071

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)
2019/08/22 vs 2018/12/28
-23%(0.77倍)
過去安値
109円(2012/01/20)
972%(10.72倍)
1,170円(8/22)