4829 日本エンタープライズ

4829
2019/05/24
時価
64億円
PER 予
36.69倍
2010年以降
8.92-187.75倍
(2010-2018年)
PBR
1.33倍
2010年以降
0.67-7.3倍
(2010-2018年)
配当 予
1.25%
ROE 予
3.61%
ROA 予
2.97%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
162
始値
159
高値
161
安値
158
終値 -1.23%
160
出来高 +138.46%
71,300

乖離率

株価(5日)
移動平均値
-0.62%
161
株価(25日)
移動平均値
-4.19%
167
出来高(5日)
移動平均値
+55.88%
45,740

2018/12/18~2019/05/24

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
05/24159161158160-1.23%71,30064億9808万-4.19%36.691.33
05/23161162160162+0.62%29,90065億7930万-3.57%37.151.34
05/221611621591610%32,80065億3869万-4.17%36.921.33
05/211591621591610%46,80065億3869万-4.73%36.921.33
05/201621621591610%47,90065億3869万-4.73%36.921.33
05/17161161159161+1.26%41,00065億3869万-5.29%36.921.33
05/16160160158159-0.63%51,50064億5746万-7.02%36.461.32
05/15161161159160+0.63%31,50064億9808万-6.43%36.691.33
05/14160160156159-2.45%74,60064億5746万-7.56%36.461.32
05/13164165162163-0.61%62,90066億1991万-5.78%37.381.35
05/10163169162164+0.61%94,40066億6053万-5.75%37.611.36
05/09165182161163-1.81%671,90066億1991万-6.32%37.381.35
05/08170171165166-3.49%173,20067億4175万-5.14%38.071.37
05/07170173168172+0.58%48,30069億8543万-1.71%39.451.42
04/26172173171171-1.16%41,40069億4482万-2.29%39.221.42
04/25174175173173-0.57%35,60070億2604万-1.14%39.671.43
04/24174176173174+0.58%35,10070億6666万-0.57%39.91.44
04/23172173171173+0.58%52,20070億2604万-1.14%39.671.43
04/221721731711720%50,90069億8543万-1.71%39.451.42
04/19173173171172-1.15%55,00069億8543万-1.71%39.451.42
04/18174175171174+0.58%81,50070億6666万-0.57%39.91.44
04/17174175172173-0.57%32,20070億2604万-1.14%39.671.43
04/161761761731740%64,00070億6666万-0.57%39.91.44
04/151731741731740%81,80070億6666万-0.57%39.91.44
04/12175175173174-0.57%38,10070億6666万-0.57%39.91.44
04/11177177174175+0.57%44,60071億727万0%40.131.45
04/10177177171174-1.69%163,10070億6666万-0.57%39.91.44
04/09178178174177+0.57%44,40071億8850万+1.14%40.591.47
04/08178179176176-0.56%42,90071億4788万+0.57%40.361.46
04/05175177174177+1.14%39,00071億8850万+0.57%40.591.47
04/04174177174175-0.57%88,90071億727万-0.57%40.131.45
04/03175177175176-0.56%76,80071億4788万0%40.361.46
04/021761791741770%77,50071億8850万+0.57%40.591.47
04/01184184177177-4.32%195,20071億8850万+0.57%40.591.47
03/29184189182185+2.21%290,30075億1340万+5.11%42.431.53
03/28179181174181+1.69%185,30073億5095万+3.43%41.511.5
03/27175179173178+1.71%128,30072億2911万+1.71%40.821.47
03/26171175168175+2.94%121,70071億727万0%40.131.45
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

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160
2019/5/24
71,30064億9808万-4.19%
167

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)
2019/05/24 vs 2018/12/28
-5%(0.95倍)
過去安値
34円(2009/02/13)
371%(4.71倍)
160円(5/24)