4293 セプテーニHD

4293
2020/02/14
時価
438億円
PER 予
28.54倍
2010年以降
赤字-41.12倍
(2010-2019年)
PBR
2.66倍
2010年以降
0.66-7.32倍
(2010-2019年)
配当 予
0.63%
ROE 予
9.33%
ROA 予
4.24%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
320
始値
312
高値
322
安値
312
終値 -1.25%
316
出来高 -33.48%
1,327,200

乖離率

株価(5日)
移動平均値
+1.61%
311
株価(25日)
移動平均値
+8.97%
290
出来高(5日)
移動平均値
-22.98%
1,723,080

2019/09/13~2020/02/14

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
02/14312322312316-1.25%1,327,200438億9761万+8.97%28.542.66
02/13317325312320+0.95%1,995,100444億5328万+10.73%28.92.7
02/12302317301317+4.62%1,635,600440億3653万+10.45%28.632.67
02/10296306294303+0.66%1,382,000420億9169万+5.94%27.372.55
02/07307313293301-3.22%2,275,500418億1386万+5.61%27.192.54
02/06306319298311+1.63%3,878,800432億303万+9.51%28.092.62
02/05307338302306+6.62%15,046,400425億844万+8.13%27.642.58
02/04283290283287+1.77%1,876,900398億6903万+1.77%25.922.42
02/03270282269282+2.17%1,170,600391億7445万+0.36%25.472.38
01/31274279270276+0.36%950,400383億4095万-1.78%24.932.33
01/30268284267275+6.18%3,439,200382億203万-2.14%24.842.32
01/29267271259259-1.89%1,006,900359億7937万-7.83%23.392.18
01/28264265258264-1.49%1,195,000366億7395万-6.05%23.852.23
01/27271274268268-3.25%805,200372億2962万-4.96%24.212.26
01/24289289275277-3.15%1,150,100384億7987万-1.77%25.022.33
01/23290291286286-2.05%672,300397億3011万+1.78%25.832.41
01/22291292287292+0.34%717,100405億6361万+4.29%26.372.46
01/21291291287291-0.34%775,800404億2179万+3.93%26.282.45
01/20296296291292-0.68%561,000405億6069万+4.66%26.372.46
01/17291295288294+1.73%768,200408億3851万+5.76%26.562.48
01/16291298287289-0.69%1,727,300401億4397万+3.96%26.12.44
01/15291291284291+0.69%757,800404億2179万+5.05%26.282.45
01/14287292286289+1.4%1,029,000401億4397万+4.33%26.12.44
01/10287291283285+0.71%721,800395億8835万+2.89%25.742.4
01/09284289281283+2.17%1,206,600393億1053万+2.17%25.562.39
01/08282284272277-2.46%1,379,100384億7710万0%25.022.33
01/07284288280284+2.16%1,050,900394億4944万+2.53%25.652.39
01/06282285278278-1.42%853,400386億1600万0%25.112.34
2019
12/30284292281282-2.42%858,100391億7163万+1.08%25.472.38
12/27280294279289+3.21%2,160,700401億4397万+3.21%26.12.44
12/26273284272280+2.19%1,191,700388億9382万+0.36%25.292.36
12/25270277267274+1.86%892,800380億6038万-2.14%24.752.31
12/24268271264269-1.1%780,700373億6584万-3.93%24.32.27
12/23274275269272-1.81%799,500377億8256万-2.86%24.572.29
12/202742772712770%595,600384億7710万-1.42%25.022.33
12/19271279271277+1.84%914,300384億7710万-1.42%25.022.33
12/18275276271272-2.51%1,078,100377億8256万-3.55%24.572.29
12/17266281266279+4.49%1,452,600387億5491万-1.06%25.22.35
12/16261271258267+1.14%1,010,600370億8803万-5.32%24.122.25
12/132692722622640%1,195,200366億7131万-6.38%23.852.23
12/12273273262264-2.94%1,301,800366億7131万-6.71%23.852.23
12/11275277272272-2.16%697,100377億8256万-3.89%24.572.29
12/10274279270278+1.46%890,300386億1600万-1.77%25.112.34
12/09279279274274-1.79%594,600380億6038万-2.84%24.752.31
12/06274280271279+1.82%987,300387億5491万-0.71%25.22.35
12/05278278272274-0.72%1,073,300380億6038万-2.49%24.752.31
12/04285285275276-4.5%1,785,000383億3819万-2.13%24.932.33
12/03284289282289+0.7%692,300401億4397万+1.76%26.12.44
12/02290293287287-0.35%741,000398億6616万+0.7%25.922.42
11/29286291285288+1.05%984,500400億507万+0.35%26.012.43
11/28294294285285-4.68%1,758,000395億8835万-1.38%25.742.4
11/27304304296299-2.61%2,043,400415億3304万+2.75%27.012.52
11/26301310301307+3.37%1,772,300426億4429万+5.14%27.732.59
11/25290303288297+3.48%2,079,900412億5523万+1.37%26.832.5
11/22281288279287+2.14%1,395,300398億6616万-2.38%25.922.42
11/21284285281281-1.06%914,900390億3272万-4.75%25.382.37
11/20280286279284+1.07%1,498,300394億4944万-4.05%25.652.39
11/19280283276281-0.35%1,309,900390億3272万-5.39%25.382.37
11/18288288278282-1.4%1,402,200391億7163万-5.37%25.472.38
11/152832902832860%1,364,700397億2725万-4.35%25.832.41
11/14281292281286+1.42%1,501,500397億2725万-4.98%25.832.41
11/132832842762820%1,528,800391億7163万-6.93%25.472.38
11/12276286275282+2.55%1,783,700391億7163万-7.24%25.472.38
11/11269276269275+2.23%1,254,100381億9928万-10.13%24.842.32
11/082692722642690%1,531,100373億6584万-12.66%24.32.27
11/07270273266269+0.37%1,257,600373億6584万-13.23%24.32.27
11/06264277264268+1.52%2,807,000372億2694万-14.1%24.212.26
11/05263274258264+2.33%3,606,000366億7131万-15.92%23.852.23
11/01260261248258-3.73%4,928,700358億3787万-18.35%23.32.17
10/31281281265268-6.94%4,411,900372億2694万-15.99%24.212.26
10/30288299256288-14.29%12,668,800400億507万-10.28%26.012.43
10/29326338322336+4.67%2,439,500466億7258万+3.7%30.352.83
10/28330330313321-3.89%3,052,800445億8898万-0.62%28.992.71
10/25339339331334-1.76%868,200463億9477万+3.41%30.172.82
10/24330344330340+3.03%1,024,000472億2821万+5.26%30.712.87
10/23332338325330-1.2%1,295,700458億3914万+2.48%29.812.78
10/21318342318334+3.41%2,156,700463億9477万+3.73%30.172.82
10/18320334319323+1.25%2,043,000448億6679万+0.62%29.172.72
10/17310321307319+2.9%953,800443億1117万-0.62%28.812.69
10/16309312303310+0.98%1,270,600430億6101万-3.73%282.61
10/15304314304307+1.99%938,700426億4429万-4.95%27.732.59
10/11312312299301-2.59%1,590,000418億1085万-7.1%27.192.54
10/10323323308309-5.21%2,233,500429億2210万-5.21%27.912.6
10/09324326317326+0.62%904,500452億8351万-0.31%29.452.75
10/08326330324324-0.61%612,700450億570万-1.22%29.262.73
10/07328336323326-0.31%1,021,900452億8351万-0.61%29.452.75
10/043263293203270%853,400454億2242万0%29.542.76
10/033213323213270%1,105,800454億2242万+0.31%29.542.76
10/02316332312327+1.55%1,604,800454億2242万+0.31%29.542.76
10/01314326314322+1.9%981,800447億2789万-0.92%29.082.71
09/30320322314316-0.94%691,300438億9445万-2.47%-2.7
09/27315321309319+0.63%1,204,300443億1117万-1.54%-2.73
09/26327329316317-2.76%1,390,900440億3336万-2.46%-2.71
09/25325328318326-0.31%1,150,000452億8351万-0.31%-2.79
09/24336342326327-3.82%1,684,300454億2242万-0.61%-2.79
09/20335346335340+2.72%1,737,100472億2821万+2.72%-2.91
09/19325333320331+2.48%1,450,000459億7805万-0.6%-2.83
09/18320325317323+0.62%1,163,400448億6679万-4.15%-2.76
09/17319324314321+0.63%1,035,000445億8898万-5.87%-2.74
09/13322323306319-0.31%2,370,800443億1117万-7.54%-2.73

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316
2020/2/14
1,327,200438億9761万+8.97%
290

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)
2020/02/14 vs 2019/12/30
12%(1.12倍)
過去安値
18円(2001/09/03)
1689%(17.89倍)
316円(2/14)