5758 FCM

5758
2019/03/06
時価
71億円
PER 予
17.76倍
2010年以降
赤字-38.22倍
(2010-2018年)
PBR
1.53倍
2010年以降
0.44-2.06倍
(2010-2018年)
配当 予
0%
ROE 予
8.61%
ROA 予
3.28%
資料
Link
CSV,JSON

株価チャート

株価

3/6

前日 (3/5)
4,180
始値
4,180
高値
4,180
安値
4,180
終値 ±0%
4,180
出来高 -44.44%
500

乖離率

株価(5日)
移動平均値
0%
4,180
株価(25日)
移動平均値
0%
4,180
出来高(5日)
移動平均値
-62.69%
1,340

2018/10/02~2019/03/06

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
03/064,1804,1804,1804,1800%50071億2383万0%17.761.53
03/054,1804,1804,1804,1800%90071億2383万0%17.761.53
03/044,1804,1804,1754,1800%2,70071億2383万-0.02%17.761.53
03/014,1804,1804,1804,1800%1,90071億2383万-0.02%17.761.53
02/284,1804,1804,1804,1800%70071億2383万-0.05%17.761.53
02/274,1804,1804,1804,1800%20071億2383万-0.05%17.761.53
02/264,1804,1804,1804,1800%80071億2383万-0.07%17.761.53
02/254,1804,1804,1804,180-0.12%1,40071億2383万-0.07%17.761.53
02/224,1854,1854,1854,185+0.12%50071億3235万+0.02%17.781.53
02/214,1804,1804,1804,1800%30071億2383万-0.1%17.761.53
02/204,1754,1804,1754,180+0.12%60071億2383万-0.12%17.761.53
02/194,1804,1804,1754,175-0.12%60071億1531万-0.24%17.741.53
02/184,1754,1804,1754,180+0.12%40071億2383万-0.14%17.761.53
02/154,1754,1754,1754,1750%1,10071億1531万-0.26%17.741.53
02/144,1804,1804,1754,175-0.24%40071億1531万-0.29%17.741.53
02/134,1754,1854,1754,185+0.12%3,40071億3235万-0.05%17.781.53
02/124,1704,1804,1704,180+0.24%4,00071億2383万-0.17%17.761.53
02/084,1804,1854,1704,170-0.24%3,80071億679万-0.41%17.721.53
02/074,1804,1804,1804,1800%1,00071億2383万-0.19%17.761.53
02/064,1804,1854,1804,1800%90071億2383万-0.19%17.761.53
02/054,1804,1804,1804,1800%40071億2383万-0.19%17.761.53
02/014,1804,1804,1754,180+0.12%2,00071億2383万-0.19%17.761.53
01/314,1754,1754,1754,175-0.36%20071億1531万-0.31%17.741.53
01/304,1904,1954,1904,1900%2,00071億4087万+0.05%17.81.53
01/294,1904,1904,1904,1900%8,60071億4087万+0.05%17.81.53
01/284,1904,1904,1904,1900%2,50071億4087万+0.07%17.81.53
01/254,1954,1954,1904,190-0.12%30071億4087万+0.07%17.81.53
01/244,1954,1954,1954,1950%40071億4940万+0.22%17.821.53
01/234,1904,1954,1904,195+0.12%1,60071億4940万+0.22%17.821.53
01/224,1954,1954,1904,1900%5,00071億4087万+0.12%17.81.53
01/214,1954,1954,1904,190-0.12%2,70071億4087万+0.14%17.81.53
01/184,1904,1954,1904,1950%11,50071億4940万+0.29%17.821.53
01/174,1904,1954,1904,1950%15,80071億4940万+0.31%17.821.53
01/164,1954,1954,1904,195+0.12%4,90071億4940万+0.31%17.821.53
01/154,1904,1904,1904,1900%6,80071億4087万+0.22%17.81.53
01/114,1854,1904,1854,190+0.12%4,10071億4087万+0.24%17.81.53
01/104,1904,1904,1854,185-0.12%3,30071億3235万+0.14%17.781.53
01/094,1904,1904,1854,1900%9,70071億4087万+0.29%17.81.53
01/084,1904,1954,1904,190+0.12%4,90071億4087万+0.31%17.81.53
01/074,1904,1904,1854,1850%26,00071億3235万+0.24%17.781.53
01/044,1854,1904,1854,1850%15,80071億3235万+0.26%17.781.53
2018
12/284,1854,1954,1854,1850%6,80071億3235万+0.29%17.781.53
12/274,1854,1904,1804,185+0.12%22,00071億3235万+0.31%17.781.53
12/264,1804,1804,1804,1800%11,00071億2383万+0.22%17.761.53
12/254,1804,1804,1804,1800%25,50071億2383万+0.22%17.761.53
12/214,1804,1854,1804,1800%15,90071億2383万+0.24%17.761.53
12/204,1854,1904,1804,180-0.12%10,90071億2383万+0.26%17.761.53
12/194,1854,1904,1854,185+0.12%3,90071億3235万+0.38%17.781.53
12/184,1854,1854,1804,180+0.12%13,10071億2383万+0.29%17.761.53
12/174,1754,1804,1754,175-0.12%9,00071億1531万+0.19%17.741.53
12/144,1804,1804,1754,180+0.12%1,40071億2383万+0.31%17.761.53
12/134,1804,1804,1754,175-0.12%2,70071億1531万+0.22%17.741.53
12/124,1754,1804,1754,180+0.24%10,10071億2383万+0.34%17.761.53
12/114,1704,1754,1704,170-0.12%1,90071億679万+0.12%17.721.53
12/104,1704,1754,1704,175+0.12%5,60071億1531万+0.26%17.741.53
12/074,1754,1754,1704,170-0.12%1,40071億679万+0.17%17.721.53
12/064,1704,1754,1704,175-0.12%5,00071億1531万+0.8%17.741.53
12/054,1654,1804,1654,180+0.36%9,80071億2383万+1.48%17.761.53
12/044,1704,1754,1654,165-0.12%2,40070億9827万+1.71%17.71.52
12/034,1704,1754,1654,170+0.12%6,30071億679万+2.41%17.721.53
11/304,1604,1704,1604,165+0.12%9,50070億9827万+2.79%17.71.52
11/294,1654,1654,1604,1600%3,70070億8975万+3.17%17.671.52
11/284,1604,1654,1604,1600%1,40070億8975万+3.82%17.671.52
11/274,1604,1654,1604,1600%16,00070億8975万+4.44%17.671.52
11/264,1604,1654,1604,1600%7,50070億8975万+5.1%17.671.52
11/224,1604,1654,1604,1600%5,50070億8975万+5.72%17.671.52
11/214,1604,1654,1604,1600%2,70070億8975万+6.34%17.671.52
11/204,1604,1654,1604,1600%6,20070億8975万+6.89%17.671.52
11/194,1604,1654,1604,1600%4,00070億8975万+7.6%17.671.52
11/164,1604,1654,1604,160-0.12%6,40070億8975万+8.33%17.671.52
11/154,1654,1654,1604,1650%9,90070億9827万+9.32%17.71.52
11/144,1654,1654,1604,1650%12,80070億9827万+10.07%17.71.52
11/134,1654,1654,1604,1650%21,40070億9827万+11.01%17.71.52
11/124,1654,1704,1654,1650%9,10070億9827万+11.93%17.71.52
11/094,1654,1704,1654,1650%7,70070億9827万+12.75%17.71.52
11/084,1604,1654,1604,165+0.12%5,20070億9827万+13.67%17.71.52
11/074,1554,1654,1554,160+0.12%24,10070億8975万+14.44%17.671.52
11/064,1504,1554,1504,1550%28,90070億8122万+15.26%17.651.52
11/054,1454,1554,1454,1550%38,40070億8122万+16.19%17.651.52
11/024,1854,1854,1404,155+13.99%86,00070億8122万+17.08%17.651.52
11/013,6003,6453,6003,645+1.25%40062億1205万+3.46%15.491.33
10/303,5353,6003,5303,600+0.84%1,00061億3536万+2.36%15.291.32
10/293,6003,6453,5303,570-0.83%1,20060億8423万+1.62%15.171.31
10/263,6003,6053,5953,600-1.91%1,00061億3536万+2.62%15.291.32
10/253,6703,7353,6503,670+0.55%1,80062億5465万+4.74%15.591.34
10/243,5503,6503,5503,650+2.82%60062億2057万+4.35%15.511.34
10/233,5503,5553,5503,550+0.14%30060億5014万+1.66%15.081.3
10/223,5453,5453,5453,5450%10060億4162万+1.61%15.061.3
10/193,5203,5453,5203,545-1.25%40060億4162万+1.66%15.061.3
10/183,5953,5953,5903,5900%60061億1831万+3.01%15.251.31
10/173,7103,7103,5703,590-1.64%1,10061億1831万+3.04%15.251.31
10/163,5803,7353,5803,650+3.69%3,30062億2057万+4.79%15.511.34
10/153,5203,5203,5203,520+0.57%50059億9901万+1.15%14.951.29
10/123,4603,5403,4603,500+2.34%1,20059億6493万+0.6%14.871.28
10/113,4303,4953,3453,420-2.29%7,10058億2859万-1.78%14.531.25
10/103,3953,5003,3953,500+3.86%60059億6493万+0.4%14.871.28
10/093,3753,4003,3703,370-0.74%80057億4337万-3.24%14.321.23
10/043,4503,4553,3953,395-2.44%3,10057億8598万-2.58%14.421.24
10/033,4253,4803,4253,480+1.61%40059億3084万-0.29%14.781.27
10/023,4253,4253,4253,425-0.29%20058億3711万-1.95%14.551.25

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
2008年
3月期
6,270
7/18
2,615
3/27
36,700
7/18
--+26.68%
7/17
-24.41%
1/22
2009年
3月期
2,950
5/13

5/12
795
2/2
15,300
5/20
--+14.85%
5/12
-35.81%
10/10
2010年
3月期
2,400
3/24
850
4/1
16,400
9/11
--+34.34%
9/11
-10.7%
11/20
2011年
3月期
2,485
3/10
1,770
3/15
6,400
7/15
42億3510万30億1655万+7.09%
2/16
-12.52%
3/16
2012年
3月期
2,380
7/25
1,679
3/28
10,500
3/28
40億5615万28億6146万+6.5%
6/2
-10.1%
9/26
2013年
3月期
1,750
3/26
1,115
10/16

10/15
15,900
3/27
29億8246万19億25万+11.36%
1/7
-15.6%
4/3
2014年
3月期
2,130
1/22
1,330
6/7
16,400
3/27
36億3008万22億6667万+11.33%
1/23
-15.52%
3/31
2015年
3月期
4,515
2/6
1,570
4/11
172,700
9/18
76億9476万26億7569万+33.73%
2/6
-11.44%
4/8
2016年
3月期
4,085
7/29
2,985
2/12
16,400
5/27
69億6193万50億8723万+7.7%
3/7
-11.77%
1/21
2017年
3月期
3,370
4/27
2,860
8/1
3,600
2/6
57億4337万48億7420万+3.99%
2/1
-6.8%
5/17
2018年
3月期
4,225
3/20
2,783
4/13
35,300
3/20
72億52万47億4297万+25.48%
12/18
-8.2%
2/15

年間値上がり率

2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
87%(1.87倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
79%(1.79倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/29 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/29
25%(1.25倍)
2018/12/28 vs 2017/12/29
15%(1.15倍)