4423 アルテリア・ネットワークス

4423
2022/10/05
時価
611億円
PER 予
10.08倍
2019年以降
9.41-20.39倍
(2019-2022年)
PBR
2.37倍
2019年以降
2.39-4.92倍
(2019-2022年)
配当 予
4.95%
ROE 予
23.53%
ROA 予
6.12%
資料
Link
CSV,JSON

株価チャート

株価

10/5

前日 (10/4)
1,229
始値
1,223
高値
1,233
安値
1,221
終値 -0.57%
1,222
出来高 +19.15%
106,400

乖離率

株価(5日)
移動平均値
+0.83%
1,212
株価(25日)
移動平均値
-3.4%
1,265
出来高(5日)
移動平均値
-17.86%
129,540

2022/05/13~2022/10/05

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
2022
10/051,2231,2331,2211,222-0.57%106,400611億-3.4%10.082.37
10/041,2201,2321,2161,229+2.25%89,300614億5000万-3.08%10.132.38
10/031,1891,2041,1861,202+0.92%93,200601億-5.35%9.912.33
09/301,2051,2151,1851,191-1.89%192,200595億5000万-6.59%9.822.31
09/291,2261,2261,2081,214-2.41%166,600607億-5.01%10.012.36
09/281,2321,2451,2281,244+0.65%140,500622億-2.89%10.262.41
09/271,2421,2511,2331,236-0.48%176,900618億-3.66%10.192.4
09/261,2551,2571,2421,242-1.04%101,900621億-3.35%10.242.41
09/221,2531,2591,2481,255-1.03%126,300627億5000万-2.41%10.352.43
09/211,2701,2701,2551,268-0.7%114,200634億-1.48%10.462.46
09/201,2801,2871,2731,277-0.08%88,500638億5000万-0.7%10.532.48
09/161,2861,2941,2761,278-1.16%86,500639億-0.7%10.542.48
09/151,2981,2981,2851,293+0.54%41,600646億5000万+0.47%10.662.51
09/141,2841,2931,2731,286-1%95,200643億0%10.62.49
09/131,3021,3021,2911,299-0.08%51,600649億5000万+1.09%10.712.52
09/121,3001,3051,2941,300+1.01%55,200650億+1.25%10.722.52
09/091,2891,2941,2841,287-0.39%71,800643億5000万+0.31%10.612.5
09/081,2801,2961,2801,292+1.17%76,300646億+0.7%10.652.51
09/071,2781,2781,2621,277-0.16%72,500638億5000万-0.39%10.532.48
09/061,2691,2841,2691,279+0.71%80,900639億5000万-0.23%10.552.48
09/051,2641,2721,2581,270-0.08%87,200635億-0.94%10.472.46
09/021,2861,2861,2671,271-1.63%151,600635億5000万-0.86%10.482.47
09/011,3001,3051,2871,292-1%125,100646億+0.7%10.652.51
08/311,3051,3101,3001,305+0.08%89,800652億5000万+1.79%10.762.53
08/301,3001,3161,3001,304+0.54%100,700652億+1.8%10.752.53
08/291,2721,3021,2701,297-0.38%142,900648億5000万+1.33%10.692.52
08/261,3151,3191,2991,302-0.61%116,200651億+1.8%10.742.53
08/251,2971,3141,2911,310+2.02%143,400655億+2.5%10.82.54
08/241,2771,2901,2771,284+0.78%49,000642億+0.71%10.592.49
08/231,2911,2921,2741,274-1.01%96,500637億+0.16%10.512.47
08/221,2911,2931,2731,287-0.92%121,100643億5000万+1.26%10.612.5
08/191,2691,3081,2691,299+2.77%239,700649億5000万+2.36%10.712.52
08/181,2521,2661,2511,264-0.47%102,200632億-0.16%10.422.45
08/171,2651,2801,2581,270+0.95%98,300635億+0.4%10.472.46
08/161,2701,2941,2501,258-2.48%261,900629億-0.55%10.372.44
08/151,2861,2951,2741,290+0.78%153,100645億+2.06%10.642.5
08/121,2621,2831,2601,280+1.43%136,300640億+1.43%10.552.48
08/101,2751,2751,2571,262-1.33%96,300631億+0.08%10.412.45
08/091,2731,2881,2731,279+0.79%96,800639億5000万+1.51%10.552.48
08/081,2801,2801,2641,269-1.09%124,500634億5000万+0.79%10.462.46
08/051,2851,2921,2791,2830%100,600641億5000万+2.07%10.582.49
08/041,2651,2851,2641,283+1.42%112,300641億5000万+2.23%10.582.49
08/031,2731,2741,2621,265-0.47%54,000632億5000万+0.96%10.432.45
08/021,2801,2901,2671,271-1.63%98,600635億5000万+1.52%10.482.47
08/011,2681,2941,2611,292+1.89%105,700646億+3.36%10.652.51
07/291,2871,2871,2681,268-1.63%98,700634億+1.68%10.462.46
07/281,2731,2931,2711,289+1.26%89,900644億5000万+3.62%10.632.5
07/271,2781,2851,2731,273-0.39%81,800636億5000万+2.74%10.52.47
07/261,2871,2871,2741,278+0.08%80,300639億+3.48%10.542.48
07/251,2751,2891,2661,277+0.16%103,900638億5000万+3.74%10.532.48
07/221,2631,2801,2591,275+1.03%119,200637億5000万+3.91%10.512.47
07/211,2471,2631,2451,262+1.77%123,300631億+3.1%10.412.45
07/201,2361,2421,2291,240+1.47%115,000620億+1.47%10.222.41
07/191,2281,2351,2221,222-0.49%86,100611億-0.08%10.082.37
07/151,2371,2451,2281,228-0.73%61,600614億+0.33%10.132.38
07/141,2351,2411,2271,237+0.16%61,900618億5000万+0.98%10.22.4
07/131,2351,2431,2321,2350%56,200617億5000万+0.73%10.182.4
07/121,2691,2691,2311,235-2.68%134,400617億5000万+0.65%10.182.4
07/111,2571,2701,2541,269+2.01%119,200634億5000万+3.25%10.462.46
07/081,2421,2611,2421,244+0.24%135,200622億+1.22%10.262.41
07/071,2501,2551,2381,241+0.08%86,000620億5000万+0.89%10.232.41
07/061,2591,2641,2381,240-0.8%78,000620億+0.81%10.222.41
07/051,2541,2591,2441,250+0.08%95,400625億+1.46%10.312.43
07/041,2441,2511,2361,249+1.46%120,900624億5000万+1.38%10.32.42
07/011,2301,2441,2241,231+0.74%169,000615億5000万-0.08%10.152.39
06/301,2301,2401,2201,222-1.05%92,400611億-0.81%10.082.37
06/291,2201,2351,2171,235-0.24%255,100617億5000万+0.16%10.182.4
06/281,2191,2391,2131,238+0.49%132,800619億+0.41%10.212.4
06/271,2441,2471,2231,232+1.48%167,900616億-0.08%10.162.39
06/241,2051,2141,2021,214+2.71%143,300607億-1.78%10.012.36
06/231,1681,1941,1681,182+1.29%135,200591億-4.45%9.752.29
06/221,1811,1861,1651,167-1.02%135,000583億5000万-5.96%9.622.26
06/211,1681,1861,1661,179+1.38%118,900589億5000万-5.3%9.722.29
06/201,2011,2011,1591,163-1.02%163,700581億5000万-6.89%9.592.26
06/171,1811,1891,1751,175-2.16%196,600587億5000万-6.3%9.692.28
06/161,2381,2431,1961,201-2.36%176,600600億5000万-4.76%9.92.33
06/151,2431,2521,2301,230-1.13%87,900615億-2.77%10.142.39
06/141,2351,2461,2301,244-0.48%138,100622億-2.05%10.262.41
06/131,2531,2611,2471,250-1.11%132,900625億-1.96%10.312.43
06/101,2501,2681,2451,264+0.32%168,400632億-1.17%10.422.45
06/091,2701,2821,2521,260-0.71%251,100630億-1.72%10.392.44
06/081,2791,2821,2671,269-0.24%72,700634億5000万-1.25%10.462.46
06/071,2741,2841,2681,272+0.39%115,500636億-1.17%10.492.47
06/061,2601,2711,2551,2670%102,000633億5000万-1.63%10.452.46
06/031,2751,2821,2551,267+0.8%111,500633億5000万-1.78%10.452.46
06/021,2701,2741,2531,257-1.41%120,000628億5000万-2.78%10.372.44
06/011,2531,2751,2531,275+1.35%78,900637億5000万-1.54%10.512.47
05/311,2541,2661,2501,258+0.8%142,200629億-2.93%10.372.44
05/301,2451,2491,2351,248+0.73%394,200624億-3.85%10.292.42
05/271,2651,2651,2321,239-0.64%97,700619億5000万-4.69%10.222.4
05/261,2381,2611,2371,247+1.3%123,800623億5000万-4.22%10.282.42
05/251,2541,2541,2301,231-1.2%155,900615億5000万-5.53%10.152.39
05/241,2781,2781,2461,246-2.96%161,600623億-4.67%10.272.42
05/231,2741,2851,2721,284+1.82%96,600642億-1.98%10.592.49
05/201,2691,2741,2501,261-0.55%126,700630億5000万-3.74%10.42.45
05/191,2501,2731,2471,268-0.63%117,500634億-3.28%10.462.46
05/181,2801,2871,2641,276-0.62%162,000638億-2.74%10.522.48
05/171,2681,2901,2591,284+1.1%159,200642億-2.36%10.592.49
05/161,3051,3151,2681,270-6.41%330,800635億-3.64%10.472.46
05/131,3191,3571,3131,357+3.91%118,000678億5000万+2.65%11.192.63

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
2019年
3月期
1,450
1/29
982
12/26
5,553,000
12/12
725億491億+10.65%
1/23
-15.4%
4/19
2020年
3月期
2,036
1/23
997
5/14
6,221,300
4/17
1018億498億5000万+22.05%
4/9
-14.23%
3/13
2021年
3月期
2,259
4/30

4/27
1,466
12/22
754,100
11/16
1129億5000万733億+8.04%
3/18
-9.09%
11/18
2022年
3月期
1,946
7/13
1,244
3/15

3/9
460,600
10/28
973億622億+11.26%
7/7
-9.89%
1/25
最新1,222
2022/10/5
106,400611億-3.4%
1,265

年間値上がり率

2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/10/05 vs 2021/12/30
-21%(0.79倍)
過去安値
982円(2018/12/26)
24%(1.24倍)
1,222円(10/5)