4446 Link-U
- 4446
- 2019/12/06
- 時価
- 208億円
- PER 予
- 72.54倍
- 2019年以降
- 64.34-94.94倍
（2019-2019年） - PBR
- 12.18倍
- 2019年以降
- 12.55-18.51倍
（2019-2019年） - 配当 予
- 0%
- ROE 予
- 16.79%
- ROA 予
- 15.27%
- 資料
- Link
- CSV,JSON
PBR
- 2019年7月31日
- 12.65倍
2019/07/18～2019/12/06
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 12/06 | 4,615 | 4,640 | 4,435 | 4,610 | +0.22% | 39,500 | - | +2.47% | - | - |
| 12/05 | 4,750 | 4,895 | 4,525 | 4,600 | -12.55% | 152,900 | - | +3.09% | - | - |
| 12/04 | 5,060 | 5,260 | 4,960 | 5,260 | +3.75% | 61,500 | - | +18.79% | - | - |
| 12/03 | 5,030 | 5,090 | 4,865 | 5,070 | +2.32% | 46,300 | - | +16.1% | - | - |
| 12/02 | 5,320 | 5,650 | 4,855 | 4,955 | -3.22% | 220,300 | - | +14.81% | - | - |
| 11/29 | 5,010 | 5,120 | 5,010 | 5,120 | +15.97% | 48,500 | - | +19.93% | - | - |
| 11/28 | 4,440 | 4,510 | 4,365 | 4,415 | -0.45% | 8,400 | - | +4.72% | - | - |
| 11/27 | 4,395 | 4,490 | 4,320 | 4,435 | +2.54% | 9,200 | - | +5.8% | - | - |
| 11/26 | 4,470 | 4,625 | 4,300 | 4,325 | -3.14% | 9,300 | - | +3.67% | - | - |
| 11/25 | 4,695 | 4,750 | 4,415 | 4,465 | -4.18% | 19,600 | - | +7.44% | - | - |
| 11/22 | 4,580 | 4,685 | 4,320 | 4,660 | +1.64% | 18,100 | - | +12.64% | - | - |
| 11/21 | 4,500 | 4,600 | 4,390 | 4,585 | +4.44% | 19,400 | - | +11.88% | - | - |
| 11/20 | 4,300 | 4,400 | 4,290 | 4,390 | +4.03% | 17,800 | - | +8.18% | - | - |
| 11/19 | 4,155 | 4,250 | 4,050 | 4,220 | -0.12% | 24,600 | - | +4.9% | - | - |
| 11/18 | 4,275 | 4,325 | 4,200 | 4,225 | -2.42% | 11,100 | - | +5.84% | - | - |
| 11/15 | 4,370 | 4,370 | 4,270 | 4,330 | -1.14% | 13,600 | - | +9.26% | - | - |
| 11/14 | 4,380 | 4,410 | 4,310 | 4,380 | 0% | 5,900 | - | +11.39% | - | - |
| 11/13 | 4,470 | 4,470 | 4,365 | 4,380 | -0.68% | 3,600 | - | +12.25% | - | - |
| 11/12 | 4,400 | 4,470 | 4,175 | 4,410 | +0.23% | 12,000 | - | +14.1% | - | - |
| 11/11 | 4,400 | 4,485 | 4,335 | 4,400 | +1.85% | 9,800 | - | +15.06% | - | - |
| 11/08 | 4,455 | 4,480 | 4,315 | 4,320 | -2.04% | 22,700 | - | +14.23% | - | - |
| 11/07 | 4,240 | 4,460 | 4,175 | 4,410 | +2.32% | 22,600 | - | +17.66% | - | - |
| 11/06 | 4,330 | 4,410 | 4,255 | 4,310 | +0.82% | 30,500 | - | +16.11% | - | - |
| 11/05 | 3,880 | 4,300 | 3,880 | 4,275 | +8.78% | 38,200 | - | +16.2% | - | - |
| 11/01 | 3,800 | 3,930 | 3,770 | 3,930 | +6.5% | 27,900 | - | +7.7% | - | - |
| 10/31 | 3,755 | 3,825 | 3,685 | 3,690 | -1.34% | 11,700 | - | +1.65% | - | - |
| 10/30 | 3,745 | 3,745 | 3,660 | 3,740 | -0.13% | 4,400 | - | +3.17% | - | - |
| 10/29 | 3,785 | 3,785 | 3,705 | 3,745 | -1.06% | 2,500 | - | +3.71% | - | - |
| 10/28 | 3,840 | 3,840 | 3,750 | 3,785 | 0% | 6,100 | - | +5.23% | - | - |
| 10/25 | 3,840 | 3,860 | 3,780 | 3,785 | +0.13% | 7,100 | - | +5.52% | - | - |
| 10/24 | 3,840 | 3,840 | 3,720 | 3,780 | -1.18% | 5,600 | - | +5.76% | - | - |
| 10/23 | 3,970 | 3,970 | 3,760 | 3,825 | -3.04% | 18,800 | - | +7.32% | - | - |
| 10/21 | 3,880 | 3,985 | 3,855 | 3,945 | +0.9% | 12,500 | - | +10.97% | - | - |
| 10/18 | 3,975 | 4,035 | 3,875 | 3,910 | -1.88% | 22,300 | - | +10.17% | - | - |
| 10/17 | 3,690 | 4,045 | 3,685 | 3,985 | +7.99% | 70,100 | - | +12.22% | - | - |
| 10/16 | 3,650 | 3,695 | 3,620 | 3,690 | +2.5% | 22,700 | - | +3.71% | - | - |
| 10/15 | 3,525 | 3,640 | 3,520 | 3,600 | +2.42% | 25,300 | - | -0.11% | - | - |
| 10/11 | 3,490 | 3,550 | 3,480 | 3,515 | +2.48% | 24,700 | - | -4.3% | - | - |
| 10/10 | 3,450 | 3,450 | 3,400 | 3,430 | -1.86% | 7,300 | - | -8.19% | - | - |
| 10/09 | 3,560 | 3,560 | 3,325 | 3,495 | -2.24% | 17,400 | - | -7.81% | - | - |
| 10/08 | 3,610 | 3,630 | 3,530 | 3,575 | -0.97% | 18,400 | - | -6.97% | - | - |
| 10/07 | 3,530 | 3,615 | 3,485 | 3,610 | +4.34% | 15,900 | - | -7.25% | - | - |
| 10/04 | 3,350 | 3,460 | 3,350 | 3,460 | +2.37% | 10,700 | - | -12.14% | - | - |
| 10/03 | 3,330 | 3,380 | 3,305 | 3,380 | +0.3% | 8,000 | - | -15.37% | - | - |
| 10/02 | 3,420 | 3,420 | 3,300 | 3,370 | -2.6% | 15,500 | - | -16.69% | - | - |
| 10/01 | 3,530 | 3,540 | 3,455 | 3,460 | -1.14% | 4,700 | - | -15.4% | - | - |
| 09/30 | 3,500 | 3,520 | 3,430 | 3,500 | +0.14% | 12,700 | - | -15.27% | - | - |
| 09/27 | 3,520 | 3,595 | 3,455 | 3,495 | -0.71% | 14,800 | - | -16.29% | - | - |
| 09/26 | 3,465 | 3,520 | 3,405 | 3,520 | +1.59% | 19,200 | - | -16.51% | - | - |
| 09/25 | 3,505 | 3,505 | 3,450 | 3,465 | -2.53% | 14,900 | - | -18.59% | - | - |
| 09/24 | 3,470 | 3,555 | 3,410 | 3,555 | +4.56% | 16,700 | - | -17.21% | - | - |
| 09/20 | 3,385 | 3,425 | 3,345 | 3,400 | +0.44% | 20,200 | - | -21.35% | - | - |
| 09/19 | 3,600 | 3,665 | 3,360 | 3,385 | -4.38% | 39,500 | - | -22.26% | - | - |
| 09/18 | 3,435 | 3,550 | 3,405 | 3,540 | +2.46% | 20,300 | - | -19.31% | - | - |
| 09/17 | 3,560 | 3,560 | 3,430 | 3,455 | -1.99% | 24,700 | - | -21.6% | - | - |
| 09/13 | 3,585 | 3,595 | 3,470 | 3,525 | -2.22% | 37,900 | - | -20.45% | - | - |
| 09/12 | 3,855 | 3,865 | 3,575 | 3,605 | -5.38% | 45,900 | - | -19.24% | - | - |
| 09/11 | 3,930 | 4,000 | 3,780 | 3,810 | -3.67% | 58,500 | - | -15.09% | - | - |
| 09/10 | 3,940 | 4,235 | 3,885 | 3,955 | -4.7% | 118,600 | - | -11.9% | - | - |
| 09/09 | 4,150 | 4,150 | 4,150 | 4,150 | -14.43% | 4,500 | - | -7.51% | - | - |
| 09/06 | 5,330 | 5,370 | 4,810 | 4,850 | -8.66% | 66,100 | - | +8.19% | - | - |
| 09/05 | 5,190 | 5,370 | 5,140 | 5,310 | +4.32% | 78,100 | - | +19.19% | - | - |
| 09/04 | 4,850 | 5,100 | 4,830 | 5,090 | +5.82% | 58,000 | - | +15.42% | - | - |
| 09/03 | 4,780 | 4,850 | 4,700 | 4,810 | +0.42% | 25,300 | - | +9.87% | - | - |
| 09/02 | 4,800 | 4,830 | 4,660 | 4,790 | -0.31% | 24,000 | - | +9.71% | - | - |
| 08/30 | 4,775 | 4,825 | 4,700 | 4,805 | +0.63% | 21,000 | - | +10.36% | - | - |
| 08/29 | 4,850 | 4,870 | 4,740 | 4,775 | -1.34% | 27,100 | - | +9.95% | - | - |
| 08/28 | 4,725 | 4,870 | 4,715 | 4,840 | +3.75% | 58,100 | - | +11.47% | - | - |
| 08/27 | 4,495 | 4,670 | 4,495 | 4,665 | +3.78% | 22,200 | - | +7.64% | - | - |
| 08/26 | 4,385 | 4,495 | 4,310 | 4,495 | +0.33% | 16,100 | - | +4.1% | - | - |
| 08/23 | 4,600 | 4,700 | 4,420 | 4,480 | -2.61% | 34,200 | - | +3.25% | - | - |
| 08/22 | 4,565 | 4,640 | 4,490 | 4,600 | +1.77% | 40,100 | - | +4.78% | - | - |
| 08/21 | 4,530 | 4,580 | 4,375 | 4,520 | -0.33% | 38,300 | - | - | - | - |
| 08/20 | 4,520 | 4,550 | 4,420 | 4,535 | +2.83% | 37,700 | - | - | - | - |
| 08/19 | 4,295 | 4,470 | 4,295 | 4,410 | +3.04% | 40,300 | - | - | - | - |
| 08/16 | 4,250 | 4,335 | 4,105 | 4,280 | +2.39% | 22,600 | - | - | - | - |
| 08/15 | 4,000 | 4,205 | 3,945 | 4,180 | -0.71% | 19,400 | - | - | - | - |
| 08/14 | 4,095 | 4,290 | 4,065 | 4,210 | +4.6% | 31,600 | - | - | - | - |
| 08/13 | 3,960 | 4,030 | 3,900 | 4,025 | -0.74% | 14,800 | - | - | - | - |
| 08/09 | 4,320 | 4,380 | 4,055 | 4,055 | -7% | 40,600 | - | - | - | - |
| 08/08 | 4,170 | 4,390 | 4,010 | 4,360 | +4.68% | 67,500 | - | - | - | - |
| 08/07 | 3,930 | 4,165 | 3,870 | 4,165 | +7.9% | 33,200 | - | - | - | - |
| 08/06 | 3,725 | 3,920 | 3,725 | 3,860 | -1.53% | 30,400 | - | - | - | - |
| 08/05 | 4,095 | 4,100 | 3,885 | 3,920 | -2.85% | 35,300 | - | - | - | - |
| 08/02 | 4,035 | 4,100 | 4,000 | 4,035 | -2.89% | 40,100 | - | - | - | - |
| 08/01 | 4,100 | 4,255 | 4,040 | 4,155 | -0.84% | 40,200 | - | - | - | - |
| 07/31 | 4,170 | 4,260 | 4,155 | 4,190 | -2.33% | 39,300 | - | - | - | - |
| 07/30 | 4,530 | 4,555 | 4,290 | 4,290 | -4.88% | 67,800 | - | - | - | - |
| 07/29 | 4,560 | 4,625 | 4,450 | 4,510 | +0.45% | 83,100 | - | - | - | - |
| 07/26 | 4,515 | 4,625 | 4,450 | 4,490 | -0.88% | 62,200 | - | - | - | - |
| 07/25 | 4,780 | 4,790 | 4,465 | 4,530 | -4.43% | 173,300 | - | - | - | - |
| 07/24 | 4,600 | 4,860 | 4,535 | 4,740 | +1.72% | 365,600 | - | - | - | - |
| 07/23 | 4,440 | 4,660 | 4,320 | 4,660 | +9.65% | 531,800 | - | - | - | - |
| 07/22 | 4,920 | 4,985 | 4,250 | 4,250 | -15.34% | 478,100 | - | - | - | - |
| 07/19 | 5,660 | 6,130 | 5,020 | 5,020 | -12.85% | 932,500 | - | - | - | - |
| 07/18 | 5,760 | 6,000 | 5,180 | 5,760 | 0% | 1,112,700 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 期末 | ||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | PBR | |
| 2019年 7月期 | 6,130 7/19 | 4,155 7/31 | 1,112,700 7/18 | - | - | 12.65倍 7/31 |
| 最新 | 4,610 2019/12/6 | 39,500 | 208億9205万 | - | ||