4829 日本エンタープライズ

4829
2019/03/22
時価
70億円
PER 予
39.67倍
2010年以降
8.92-187.75倍
(2010-2018年)
PBR
1.43倍
2010年以降
0.67-7.3倍
(2010-2018年)
配当 予
1.16%
ROE 予
3.61%
ROA 予
2.92%
資料
Link

株価チャート

株価

3/25

前日 (3/22)
173
始値
170
高値
171
安値
167
終値 -1.73%
170
出来高 -44.7%
59,500

乖離率

株価(5日)
移動平均値
-0.58%
171
株価(25日)
移動平均値
-2.86%
175
出来高(5日)
移動平均値
-25.29%
79,640

2018/10/24~2019/03/25

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
2019
03/25170171167170-1.73%59,50069億421万-2.86%38.991.41
03/22169174168173+1.76%107,60070億2604万-1.7%39.671.43
03/201681711681700%52,50069億421万-3.41%38.991.41
03/19171171167170-1.16%122,80069億421万-3.41%38.991.41
03/18170173170172+0.58%55,80069億8543万-2.27%39.451.42
03/15175175170171-1.72%69,40069億4482万-2.84%39.221.42
03/141761761721740%41,90070億6666万-1.69%39.91.44
03/13177177172174-1.14%43,50070億6666万-1.69%39.91.44
03/12172178172176+3.53%88,40071億4788万-1.12%40.361.46
03/11172172167170-0.58%52,80069億421万-4.49%38.991.41
03/08174174170171-2.84%93,30069億4482万-3.93%39.221.42
03/07178178174176-1.68%92,20071億4788万-1.12%40.361.46
03/06180181178179-1.1%34,50072億6972万+0.56%41.051.48
03/051821821781810%59,80073億5095万+1.69%41.511.5
03/04178182178181+1.12%68,10073億5095万+1.69%41.511.5
03/01183183178179-0.56%59,60072億6972万+0.56%41.051.48
02/28177180177180+2.27%63,20073億1034万+0.56%41.281.49
02/271741781741760%32,70071億4788万-1.68%40.361.46
02/261761771741760%35,60071億4788万-1.68%40.361.46
02/251761771751760%65,00071億4788万-1.68%40.361.46
02/22178178174176-1.12%65,20071億4788万-1.68%40.361.46
02/211781791761780%54,60072億2911万-1.11%40.821.47
02/20177179175178+0.56%63,00072億2911万-1.11%40.821.47
02/19177180176177-0.56%62,60071億8850万-1.67%40.591.47
02/181791791761780%48,00072億2911万-1.11%40.821.47
02/151781781741780%68,30072億2911万-1.11%40.821.47
02/14179179177178+1.14%34,90072億2911万-1.11%40.821.47
02/13178178175176-0.56%48,90071億4788万-2.22%40.361.46
02/12174177174177+1.72%47,00071億8850万-1.67%40.591.47
02/08176179172174-3.87%172,30070億6666万-3.33%39.91.44
02/07184184179181-1.63%76,60073億5095万+0.56%41.511.5
02/06182184181184+1.1%49,10074億7279万+2.79%42.21.52
02/05184184180182-0.55%73,20073億9156万+2.25%41.741.51
02/04182184181183+2.23%83,20074億3217万+3.39%41.971.52
02/01179185177179+1.13%243,40072億6972万+1.13%41.051.48
01/31174177172177+1.72%56,30071億8850万0%40.591.47
01/30179181174174-3.33%88,60070億6666万-2.25%39.91.44
01/291801801751800%146,10073億1034万+0.56%41.281.49
01/28182184179180-1.64%79,20073億1034万0%41.281.49
01/25182185182183-0.54%76,00074億3217万+0.55%41.971.52
01/24183186181184+1.1%57,80074億7279万0%42.21.52
01/23181182179182+0.55%39,60073億9156万-1.62%41.741.51
01/22183185180181-0.55%58,20073億5095万-3.21%41.511.5
01/21184186182182-0.55%87,70073億9156万-3.19%41.741.51
01/18181189180183+1.67%116,70074億3217万-3.68%41.971.52
01/17181183177180-1.64%190,30073億1034万-6.25%41.281.49
01/16184185181183+0.55%72,20074億3217万-5.67%41.971.52
01/15184186182182+1.11%115,50073億9156万-7.14%41.741.51
01/11175182175180+3.45%139,30073億1034万-9.09%41.281.49
01/10176177174174-2.79%107,00070億6666万-13%39.91.44
01/09186186179179-1.65%86,10072億6972万-11.39%41.051.48
01/08175185175182+2.82%122,00073億9156万-10.78%41.741.51
01/07173179173177+5.36%139,70071億8850万-14.08%40.591.47
01/04166170159168-0.59%141,20068億2298万-19.23%38.531.39
2018
12/28169172163169-1.74%121,70068億6359万-19.52%38.761.4
12/27172175166172+6.17%238,30069億8543万-18.87%39.451.42
12/26160168157162+5.88%204,50065億7930万-24.65%37.151.34
12/25155157148153-10%425,10062億1378万-29.49%35.091.27
12/21182182164170-6.59%391,30069億421万-22.73%38.991.41
12/20200202178182-10.34%428,60073億9156万-18.02%41.741.51
12/192022071972030%135,80082億4443万-9.38%46.551.68
12/18205211203203-6.45%168,80082億4443万-9.78%46.551.68
12/17217220214217-1.36%103,80088億1302万-3.98%49.761.8
12/14225227220220-3.51%126,40089億3486万-3.08%50.451.82
12/13227229222228+2.24%117,70092億5976万0%52.291.89
12/12217225217223+3.24%151,60090億5669万-2.19%51.141.85
12/11223224215216-2.26%130,80087億7240万-5.26%49.541.79
12/10224224219221-2.64%106,00089億7547万-3.49%50.681.83
12/07231233225227-1.3%147,00092億1915万-0.87%52.061.88
12/06239250226230-0.43%949,00093億4099万+0.44%52.751.91
12/052262312262310%72,10093億8160万+0.87%52.981.91
12/04235237231231-1.28%80,60093億8160万+0.87%52.981.91
12/03233239231234+1.74%157,80095億344万+2.63%53.661.94
11/30232233227230+0.44%102,40093億4099万+0.88%52.751.91
11/29228230224229+0.88%157,80093億37万+0.44%52.521.9
11/282272282252270%91,30092億1915万-0.44%52.061.88
11/27229229225227+1.34%110,50092億1915万-0.87%52.061.88
11/262242262212240%106,30090億9731万-2.18%51.371.86
11/222242262212240%105,70090億9731万-2.61%51.371.86
11/21226229221224-1.75%114,70090億9731万-2.61%51.371.86
11/20232232227228-2.15%69,00092億5976万-1.3%52.291.89
11/19225235225233+3.56%137,70094億6282万+0.87%53.431.93
11/16223227221225+1.35%144,60091億3792万-2.17%51.61.86
11/152212262212220%93,00090億1608万-3.9%50.911.84
11/14229229221222-2.63%99,00090億1608万-3.9%50.911.84
11/13227231224228-2.15%140,40092億5976万-1.3%52.291.89
11/12242242233233-2.1%155,90094億6282万+0.87%53.431.93
11/09235238234238+0.42%96,40096億6589万+3.03%54.581.97
11/08236237235237+1.72%101,60096億2528万+2.16%54.351.96
11/072332372312330%184,00094億6282万+0.87%53.431.93
11/06230236230233+0.87%153,50094億6282万+0.87%53.431.93
11/05229233228231+0.43%94,00093億8160万0%52.981.91
11/02231234226230+1.77%162,00093億4099万-0.86%52.751.91
11/01228230225226-1.31%132,10091億7853万-2.59%51.831.87
10/31229230223229+3.15%168,40093億37万-1.72%52.521.9
10/30214223210222+3.26%246,80090億1608万-4.72%50.911.84
10/29223228215215-2.27%257,90087億3179万-7.73%49.311.78
10/26230235216220-4.35%404,80089億3486万-5.98%50.451.82
10/25236240230230-6.88%393,30093億4099万-1.71%52.751.91
10/24244251238247+2.49%441,800100億3141万+6.01%56.642.05

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
5月期
93
9,320
6/5
56
5,600
1/26
509,300
5,093
6/5
--+16.43%
4/7
-15.66%
7/13
2011年
5月期
91
9,140
1/7
52
5,180
8/12
419,100
4,191
1/7
34億4578万19億5286万+22.6%
1/7
-29.14%
3/15
2012年
5月期
148
14,770
3/21
64
6,480
9/26

6,420
8/9
1,780,600
17,806
3/19
55億6829万24億2034万+52.36%
3/21
-16.39%
5/15
2013年
5月期
299
29,850
5/14
84
8,470
11/5

8,470
10/16

他5件
1,581,400
15,814
5/14
112億5345万31億6680万+55.49%
5/13
-30.63%
6/10
2014年
5月期
435
12/11
134
13,400
6/27
12,442,500
12/11
163億9950万50億5180万+56.61%
12/10
-25.58%
2/4
2015年
5月期
858
8/26
229
6/3

6/2
74,878,300
8/20
323億4660万86億3330万+132.89%
8/25
-19.75%
12/22
2016年
5月期
413
6/26
163
2/12
18,617,300
3/29
167億3339万66億805万+44.44%
6/10
-26.81%
8/25
2017年
5月期
399
6/10
236
11/9
30,658,000
6/6
161億7972万95億7161万+16.6%
6/20
-13.73%
11/9
2018年
5月期
350
6/20
206
2/6
16,419,100
6/20
141億9852万83億5828万+8.07%
5/8
-10.42%
2/6
最新170
2019/3/25
59,50069億421万-2.86%
175

年間値上がり率

2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
239%(3.39倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-40%(0.6倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
-16%(0.84倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/03/25 vs 2018/12/28
1%(1.01倍)
過去安値
34円(2009/02/13)
400%(5倍)
170円(3/25)