5290 ベルテクスコーポレーション

5290
2021/09/24
時価
344億円
PER 予
7.8倍
2019年以降
1.34-8.65倍
(2019-2021年)
PBR
1.13倍
2019年以降
0.4-0.93倍
(2019-2021年)
配当 予
1.92%
ROE 予
14.54%
ROA 予
8.79%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
3,275
始値
3,345
高値
3,385
安値
3,325
終値 +3.21%
3,380
出来高 +49.53%
31,700

乖離率

株価(5日)
移動平均値
+1.75%
3,322
株価(25日)
移動平均値
+8.16%
3,125
出来高(5日)
移動平均値
+15.86%
27,360

2021/04/27~2021/09/24

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
2021
09/243,3453,3853,3253,380+3.21%31,700344億2344万+8.16%7.81.13
09/223,2953,3003,2553,275+0.15%21,200333億5407万+5.24%7.561.1
09/213,2303,3253,2003,270-1.36%29,500333億315万+5.38%7.541.1
09/173,3503,3803,3053,315-1.63%12,600337億6145万+7.11%7.651.11
09/163,2953,4053,2753,370+2.12%41,800343億2159万+9.17%7.771.13
09/153,3003,3603,2903,300-2.08%28,400336億868万+7.35%7.611.11
09/143,2953,3903,2953,370+1.97%27,800343億2159万+10.06%7.771.13
09/133,3003,3253,2553,305-0.3%18,500336億5960万+8.36%7.621.11
09/103,3003,3453,1753,315+7.11%97,600337億6145万+9.08%7.651.11
09/093,0253,1353,0253,095+0.98%25,900315億2087万+2.21%7.141.04
09/083,0153,0703,0153,065+0.82%22,200312億1533万+1.29%7.071.03
09/073,0903,0903,0153,040-1.62%9,700309億6072万+0.46%7.011.02
09/063,1203,1203,0703,090-0.8%10,400314億6995万+2.08%7.131.04
09/033,0503,1153,0503,115+1.63%23,800317億2456万+2.98%7.191.05
09/023,0403,1103,0253,065+0.16%35,700312億1533万+1.32%7.071.03
09/013,0553,0653,0053,060+0.82%15,400311億6441万+1.19%7.061.03
08/313,0103,0502,9823,035+1%16,300309億980万+0.17%71.02
08/303,0003,0402,9873,0050%30,300306億427万-1.09%6.931.01
08/272,9913,0402,9603,005+0.2%16,500306億427万-1.31%6.931.01
08/262,9693,0302,9622,999+2.18%33,100305億4316万-1.67%6.921.01
08/252,9502,9502,9112,935+0.14%20,700298億9136万-3.96%6.770.98
08/242,9472,9482,9142,931+0.07%17,000298億5062万-4.43%6.760.98
08/232,8652,9402,8632,929+2.23%23,600298億3025万-4.84%6.760.98
08/202,9802,9822,8482,865-4.44%44,100291億7844万-7.37%6.610.96
08/193,0553,0552,9982,998-1.38%21,300305億3298万-3.6%6.921.01
08/183,0553,0802,9913,040-0.33%31,500309億6072万-2.6%7.011.02
08/173,0703,1103,0403,050-0.97%20,700310億6257万-2.43%7.041.02
08/163,1003,1453,0603,080-0.81%56,000313億6810万-1.63%7.111.03
08/133,0303,1053,0303,105+1.8%12,000316億2271万-0.89%7.161.04
08/123,0503,0753,0303,050+1.67%13,800310億6257万-2.74%7.041.02
08/113,0503,0752,9983,000-2.6%31,600305億5335万-4.37%6.921.01
08/103,0003,1253,0003,080+1.99%31,100313億6810万-1.91%7.111.03
08/063,0503,0652,9903,020-0.49%29,600307億5703万-3.79%6.971.01
08/053,0503,0503,0103,035-0.49%13,800309億980万-3.41%71.02
08/043,0203,0653,0203,050-0.49%12,000310億6257万-3.08%7.041.02
08/033,0653,0753,0353,065-0.33%25,300312億1533万-2.67%7.071.03
08/023,0403,0803,0203,075+1.15%7,400313億1718万-2.13%7.091.03
07/303,0653,1003,0203,040-1.94%22,300309億6072万-2.94%7.011.02
07/293,0403,1203,0403,100+1.97%14,900315億7179万-0.7%7.151.04
07/283,1553,1553,0103,040-5.3%60,800309億6072万-2.35%7.011.02
07/273,2403,2703,2003,210-1.23%7,500326億9208万+3.41%7.411.08
07/263,1953,2803,1903,250+2.2%24,400330億9946万+5.21%7.51.09
07/213,1803,1803,1353,180+2.09%17,400323億8655万+3.58%7.341.07
07/203,1003,1353,0503,115-1.58%34,600317億2456万+2%7.191.05
07/193,1703,1803,0953,165-1.09%25,600322億3378万+4.08%7.31.06
07/163,2203,2303,1803,200-0.62%11,400325億9024万+5.75%7.381.07
07/153,2803,2803,2053,220-1.83%20,700327億9392万+6.98%7.431.08
07/143,2953,3053,2553,280-0.61%20,400334億499万+9.55%7.571.1
07/133,2753,3053,2403,300+0.92%23,500336億868万+10.92%7.611.11
07/123,2203,3203,2203,270+3.32%43,600333億315万+10.66%7.541.1
07/093,1403,1803,1053,165-0.78%21,000322億3378万+7.76%7.31.06
07/083,1453,1953,1053,190+2.08%32,400324億8839万+9.1%7.361.07
07/073,1153,1553,1153,125-1.57%19,300318億2640万+7.43%7.211.05
07/063,1003,1803,0903,175+3.08%21,000323億3562万+9.52%7.321.07
07/053,1003,1703,0503,080+0.65%49,200313億6810万+6.61%7.111.03
07/023,0903,0903,0403,060-0.16%8,500311億6441万+6.21%7.061.03
07/013,1353,1353,0403,065-1.29%15,100312億1533万+6.65%7.071.03
06/303,1453,1453,0403,105-1.27%20,600316億2271万+8.34%7.161.04
06/293,1353,1803,1053,145+1.29%43,200367億4759万+10.16%7.261.05
06/282,9203,1252,9103,105+7.44%68,000362億8021万+9.14%7.161.04
06/252,8682,8902,8372,890+2.56%15,000337億6806万+1.94%6.670.97
06/242,7952,8342,7952,818+0.82%8,400329億2678万-0.46%6.50.95
06/232,8902,8902,7952,795-2.44%22,400326億5803万-1.24%6.450.94
06/222,8882,9152,8642,865+0.95%20,600334億7594万+1.27%6.610.96
06/212,8102,8462,7952,838+0.53%12,100331億6046万+0.6%6.550.95
06/182,8042,8322,7742,823+1.4%11,200329億8520万+0.39%6.510.95
06/172,7792,8102,7502,784+0.18%9,900325億2950万-0.82%6.420.93
06/162,7812,8032,7722,779-0.25%5,100324億7108万-0.75%6.410.93
06/152,7772,8002,7562,786+0.04%20,900325億5287万-0.32%6.430.93
06/142,7862,7922,7342,785-0.5%25,600325億4119万-0.18%6.430.93
06/112,8162,8402,7862,799-0.64%17,900327億477万+0.47%6.460.94
06/102,8112,8222,8082,817+0.21%6,600329億1509万+1.33%6.50.94
06/092,8102,8162,7442,811+0.04%24,400328億4498万+1.37%6.490.94
06/082,8102,8212,7902,810+0.11%33,300328億3330万+1.7%6.480.94
06/072,8352,8532,8072,807-0.85%11,300327億9825万+2.04%6.480.94
06/042,8502,8532,8172,831-0.11%13,900330億7867万+3.25%6.530.95
06/032,8802,8812,8212,834-1.36%23,300331億1373万+3.66%6.540.95
06/022,9202,9202,8732,873-1.58%13,000335億6942万+5.39%6.630.96
06/012,8982,9192,8722,919+1.28%9,700341億690万+7.43%6.730.98
05/312,8952,9352,8782,882-0.45%31,600336億7458万+6.5%6.650.97
05/282,8902,9002,8712,895+1.51%22,200338億2648万+7.34%6.680.97
05/272,8212,8662,8062,852+0.78%20,600333億2405万+6.1%6.580.96
05/262,8852,8852,8232,830-1.94%23,600330億6699万+5.64%6.530.95
05/252,8802,9142,8552,886+0.98%35,500337億2132万+7.97%6.660.97
05/242,8152,8802,8152,858+2%33,700333億9415万+7.32%6.590.96
05/212,7882,8312,7542,802+0.47%54,300327億3982万+5.5%6.460.94
05/202,7602,8192,7602,789+0.98%42,600325億8793万+5.25%6.430.94
05/192,6502,7772,6502,762+3.25%44,000322億7245万+4.46%6.370.93
05/182,6252,6892,6252,675+2.77%15,400312億5590万+1.33%6.170.9
05/172,7392,7482,5762,603-3.81%57,900304億1462万-1.4%6.010.87
05/142,6862,7652,6672,706+4.08%166,700316億1812万+2.42%6.240.91
05/132,6262,6872,6002,600-2.33%53,600303億7957万-1.55%60.87
05/122,6652,6892,6102,662-0.11%51,400311億400万+0.8%6.140.89
05/112,6792,6792,6332,665-0.74%10,800311億3905万+1.02%6.150.89
05/102,6522,6872,6522,685+1.24%18,300313億7274万+1.7%6.190.9
05/072,6012,6642,6012,652+0.84%14,400309億8716万+0.38%6.120.89
05/062,5752,6352,5752,630+2.69%11,500307億3010万-0.57%6.070.88
04/302,5182,5792,5182,561+1.83%10,900299億2387万-3.29%5.910.86
04/282,5902,5902,5152,515-3.01%25,800293億8639万-5.27%5.80.84
04/272,6322,6502,5932,593-1.48%21,900302億9777万-2.56%5.980.87

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2019年
3月期
1,500
10/1
954
12/25
98,200
12/21
+4.46%
1/28
-17.81%
12/25
2020年
3月期
2,266
1/7
1,031
5/14
295,300
12/11
+25.24%
6/10
-27.75%
3/13
2021年
3月期
2,779
3/23
1,255
4/6
198,200
2/12
+20.35%
5/21
-8.69%
7/3
最新3,380
2021/9/24
31,700+8.16%
3,125

年間値上がり率

2019/12/30 vs 2018/12/28
113%(2.13倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/09/24 vs 2020/12/30
88%(1.88倍)
過去安値
954円(2018/12/25)
254%(3.54倍)
3,380円(9/24)