4293 セプテーニHD

4293
2020/09/25
時価
437億円
PER 予
36.21倍
2010年以降
赤字-41.12倍
(2010-2019年)
PBR
2.63倍
2010年以降
0.66-7.32倍
(2010-2019年)
配当 予
0.63%
ROE 予
7.25%
ROA 予
3.64%
資料
Link
CSV,JSON

株価チャート

株価

9/25

前日 (9/24)
308
始値
307
高値
315
安値
305
終値 +2.27%
315
出来高 -12.92%
971,500

乖離率

株価(5日)
移動平均値
-0.32%
316
株価(25日)
移動平均値
+7.14%
294
出来高(5日)
移動平均値
-18.52%
1,192,280

2020/04/28~2020/09/25

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
2020
09/25307315305315+2.27%971,500437億5869万+7.14%36.212.63
09/24316318308308-3.75%1,115,600427億8628万+5.48%35.412.57
09/23314325311320+0.95%931,200444億5328万+10.34%36.792.67
09/18316321307317-0.63%1,751,900440億3653万+10.45%36.442.64
09/17323325318319-1.85%1,191,200443億1436万+11.93%36.672.66
09/16330333321325+1.56%1,802,100451億4786万+14.84%37.362.71
09/15315322310320+1.59%1,596,300444億5328万+14.29%36.792.67
09/14316324310315+2.27%1,767,500437億5869万+13.72%36.212.63
09/11314324300308-0.65%2,402,300427億8628万+12.41%35.412.57
09/10297314297310+6.16%2,965,700430億6411万+13.97%35.642.58
09/09289300288292+0.34%2,505,600405億6361万+8.55%33.572.43
09/08283294282291+3.56%1,584,000404億2470万+8.99%33.452.43
09/072762832762810%784,500390億3553万+6.04%32.32.34
09/04275285274281-1.06%868,100390億3553万+6.44%32.32.34
09/03284287281284-0.35%684,200394億5228万+9.23%32.652.37
09/02290294281285-1.04%991,000395億9120万+11.33%32.762.38
09/01283289279288+2.86%1,472,000400億795万+13.83%33.112.4
08/31277282272280+2.94%1,434,300388億9662万+12%32.192.33
08/28286287265272-5.23%2,387,200377億8528万+10.12%31.272.27
08/27284290282287+1.41%1,117,200398億6903万+17.62%32.992.39
08/26281290280283+0.71%1,474,400393億1336万+17.43%32.532.36
08/25275292275281+3.69%3,351,600390億3553万+18.07%32.32.34
08/24260271259271+5.04%2,021,700376億4637万+15.32%31.152.26
08/21258258252258-0.39%1,288,700358億4045万+11.21%29.662.15
08/20262262258259-1.15%517,500359億7937万+12.61%29.772.16
08/19258264257262+1.95%1,097,400363億9612万+14.91%30.122.18
08/18253258248257+1.58%1,074,200357億154万+13.72%29.542.14
08/17263263252253-3.07%1,589,000351億4587万+12.95%29.082.11
08/14261265257261+0.38%1,884,600362億5720万+17.57%302.18
08/13259263251260+1.17%2,625,700361億1829万+18.18%29.892.17
08/12247258240257+5.76%2,242,200357億154万+17.89%29.542.14
08/11258260241243-2.8%1,834,300337億5670万+12.5%27.932.03
08/07252260247250+0.81%2,322,600347億2912万+16.82%28.742.08
08/06253268247248-1.2%4,129,800344億5129万+16.98%28.512.07
08/05240251240251+3.29%1,622,800348億6804万+19.52%28.852.09
08/04234249233243+2.53%4,083,000337億5670万+16.83%27.932.03
08/03235242223237-1.25%6,049,300329億2321万+14.49%27.241.98
07/31222240214240+25.65%17,392,000333億3996万+16.5%27.592
07/30198199190191-0.52%1,361,700265億3305万-6.83%21.961.59
07/29201201192192-5.42%1,472,700266億7196万-6.8%22.071.6
07/28202209202203+1.5%1,108,300282億4万-1.46%23.341.69
07/27204205200200-2.91%1,270,500277億8330万-2.91%22.991.67
07/22207208204206-0.96%577,700286億1679万0%23.681.72
07/21208209206208+1.46%806,500288億9463万+0.97%23.911.73
07/20209210204205-2.84%1,416,900284億7788万-0.49%23.571.71
07/17208212207211+2.93%1,520,800293億1138万+2.93%24.261.76
07/16209215204205-0.97%2,424,300284億7788万0%23.571.71
07/15206209205207+0.98%1,501,700287億5571万+1.47%23.81.73
07/14203206199205+0.49%1,361,800284億7788万0%23.571.71
07/13203206201204+0.99%889,600283億3896万-0.49%23.451.7
07/10207207201202-2.42%1,263,400280億6113万-1.94%23.221.68
07/09210212207207+0.49%1,097,900287億5571万0%23.81.73
07/08211213206206-2.83%1,048,900286億1679万-0.48%23.681.72
07/07211215205212+0.47%1,474,600294億5029万+1.92%24.371.77
07/06208213204211+1.44%1,572,300293億1138万+1.44%24.261.76
07/03201210201208+4%1,650,600288億9463万0%23.911.73
07/02209212199200-4.31%2,375,000277億8330万-4.31%22.991.67
07/01197212197209+5.03%2,390,500290億3354万-0.48%24.031.74
06/30198207195199+3.65%2,270,400276億4438万-5.24%22.881.66
06/29202203190192-7.25%2,978,700266億7196万-9%22.071.6
06/26225226203207-5.05%4,022,300287億5571万-2.82%23.81.73
06/25211225208218+2.35%3,287,500302億8379万+2.35%25.061.82
06/24208216208213+2.4%1,682,400295億8921万+0.47%24.491.78
06/23209211205208+0.48%1,844,900288億9463万-1.89%23.911.73
06/22206209203207+0.49%1,097,900287億5571万-2.36%23.81.73
06/19201209201206+2.49%1,802,500286億1679万-2.83%23.681.72
06/181992021962010%1,085,400279億2221万-5.19%23.111.68
06/17202203195201-0.5%1,916,800279億2221万-5.19%23.111.68
06/16195206195202+9.19%2,318,800280億6113万-4.72%23.221.68
06/15194197183185-7.04%2,956,300256億9955万-13.15%21.271.54
06/12189200187199-1.49%2,561,400276億4438万-7.01%22.881.66
06/11216216202202-6.91%2,452,600280億6113万-5.61%23.221.68
06/10216218213217-0.46%1,614,700301億4488万+1.88%24.951.81
06/09222224215218-1.36%1,573,500302億8379万+2.83%25.061.82
06/08222222216221+1.38%2,060,800307億54万+5.24%25.411.84
06/05216219212218+1.4%1,475,300302億8379万+4.31%25.061.82
06/04222222210215-3.15%3,098,700298億6704万+3.86%24.721.79
06/03216222211222+2.78%2,397,900308億3946万+8.29%25.521.85
06/02220220213216-1.37%1,706,100300億596万+6.4%24.831.8
06/012192242162190%1,598,200304億2271万+8.96%25.181.83
05/29221222216219-3.1%2,553,000304億2271万+10.05%25.181.83
05/28237246223226+1.35%4,879,000313億9512万+14.72%25.981.88
05/272242252192230%1,627,000309億7837万+14.36%25.641.86
05/26232232218223-2.62%3,209,300309億7837万+15.54%25.641.86
05/25213230211229+10.63%3,273,600318億1187万+20.53%26.331.91
05/22207217205207+0.98%2,176,100287億5571万+10.11%23.81.73
05/21214214204205-3.3%1,912,300284億7788万+9.63%23.571.71
05/20208213206212+1.92%1,666,700294億5029万+14.59%24.371.77
05/19210215205208+2.46%1,993,200288億9463万+13.66%23.911.73
05/18208210202203-1.93%1,766,700282億4万+11.54%23.341.69
05/15207208201207+2.99%1,971,500287億5571万+14.36%23.81.73
05/14209214199201-5.63%2,215,300279億2221万+12.29%23.111.68
05/13209218208213-1.39%1,755,000295億8921万+20.34%24.491.78
05/12217219210216+1.41%2,602,800300億596万+22.73%24.831.8
05/11197214197213+7.04%2,991,600295億8921万+22.41%24.491.78
05/08190199190199+6.42%2,496,700276億4438万+15.7%22.881.66
05/07175190175187+9.36%2,797,900259億7738万+9.36%21.51.56
05/01178180170171-6.04%2,590,800237億5472万0%19.661.43
04/30181203179182+1.68%7,440,600252億8280万+6.43%20.921.52
04/28176182174179+3.47%2,316,000248億6605万+5.29%20.581.49

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
9月期
84
83,900
4/26
28
27,670
11/27

27,510
11/25
6,854,000
6,854
2/23
--+38.05%
2/23
-25.59%
11/24
2011年
9月期
87
86,500
3/8

86,800
3/7
36
36,600
9/26

36,550
11/2

他3件
19,290,000
19,290
3/7
116億9196万48億6267万+46.1%
3/7
-26.61%
3/15
2012年
9月期
82
81,500
5/2
34
33,900
10/5
9,468,000
9,468
4/12
109億7805万45億6633万+22.71%
4/13
-24.55%
5/28
2013年
9月期
195
194,800
8/12
57
57,600
12/27

57,200
12/26
22,825,000
22,825
8/12
262億3956万77億484万+36.67%
2/28
-21.92%
6/7
2014年
9月期
310
1,549
1/22
158
792
10/2
11,305,000
2,261,000
10/11
418億4933万213億3648万+20.65%
4/2
-23.97%
5/19
2015年
9月期
440
2,199
9/30
187
933
3/11
7,137,000
1,427,400
7/31
609億1383万258億3477万+31.31%
7/1
-12.84%
11/6
2016年
9月期
799
3,995
7/4
328
1,641
2/12
9,482,000
1,896,400
8/3
1107億7455万454億6292万+21.22%
12/9
-32.05%
2/12
2017年
9月期
488
10/28
274
9/6
11,536,900
5/2
676億5705万380億1722万+16.76%
1/6
-26.37%
11/16
2018年
9月期
259
6/14
157
8/15
8,637,900
7/27
359億6383万218億47万+41.07%
11/1
-21.33%
8/7
2019年
9月期
429
8/9
293
8/26
13,129,200
7/31
595億9088万406億9960万+14.44%
8/2
-19.79%
8/26
最新315
2020/9/25
971,500437億5869万+7.14%
294

年間値上がり率

2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
176%(2.76倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
63%(1.63倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
25%(1.25倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
-58%(0.42倍)
2010/12/30 vs 2009/12/30
56%(1.56倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
52%(1.52倍)
2013/12/30 vs 2012/12/28
339%(4.39倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
131%(2.31倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)
2020/09/25 vs 2019/12/30
12%(1.12倍)
過去安値
18円(2001/09/03)
1683%(17.83倍)
315円(9/25)