5867 エスネットワークス

5867
2024/02/22
時価
38億円
PER 予
17.95倍
2023年以降
31.52-51.04倍
(2023-2023年)
PBR
2.8倍
2023年以降
3.27-5.3倍
(2023-2023年)
配当
3.29%
ROE 予
15.62%
ROA 予
9.38%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
1,266
始値
1,293
高値
1,293
安値
1,236
終値 -1.5%
1,247
出来高 +70.49%
20,800

乖離率

株価(5日)
移動平均値
-0.16%
1,249
株価(25日)
移動平均値
-4.74%
1,309
出来高(5日)
移動平均値
-64.58%
58,720

2023/12/20~2024/02/22

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
2024
02/221,2931,2931,2361,247-1.5%20,80038億98万-4.74%17.952.8
02/211,2731,2851,2451,266-0.31%12,20038億5889万-3.51%18.232.85
02/201,2781,3491,2531,270-1.7%39,40038億7108万-3.57%18.282.86
02/191,2001,4091,1811,292+10.43%193,90039億3814万-2.42%18.62.91
02/161,1521,1801,1321,170+0.86%27,30035億6627万-11.96%16.852.63
02/151,2511,2511,1541,160-7.2%47,40035億3579万-13.37%16.72.61
02/141,2511,2801,2421,250-3.77%31,60038億1012万-7.48%182.81
02/131,3871,3871,2901,299-5.73%93,40039億5948万-4.49%18.72.92
02/091,3681,6611,3541,378+1.25%390,90042億28万+0.88%19.843.1
02/081,3581,3681,3301,361+1.04%8,10041億4846万-0.66%19.63.06
02/071,3511,3591,3131,347-0.88%12,20041億579万-2.11%19.393.03
02/061,3551,3721,3331,359+0.44%13,60041億4236万-1.74%19.573.06
02/051,3531,3621,3301,353+1.88%10,50041億2407万-2.94%19.483.04
02/021,3121,3491,2951,328+2.55%16,10040億4787万-5.75%19.122.99
02/011,3101,3141,2941,295-1.6%9,70039億4728万-9.38%18.642.91
01/311,3161,3321,2971,316+0.08%9,30040億1129万-8.8%18.952.96
01/301,3441,3441,2821,315-0.45%31,20040億825万-10.3%18.932.96
01/291,3401,3411,3211,321+0.15%9,70040億2654万-12.4%19.022.97
01/261,3581,3581,3151,319-1.57%16,20040億2044万-18.992.97
01/251,3921,3921,3381,340-2.62%17,30040億8445万-19.293.01
01/241,3501,4001,3501,376+0.36%16,70041億9418万-19.813.09
01/231,3401,3891,3351,371+3.01%26,70041億7894万-19.743.08
01/221,3491,3691,3311,331+0.3%14,60040億5702万-19.162.99
01/191,3491,3601,3261,327-0.97%12,40040億4482万-19.112.98
01/181,3001,3401,2421,340+2.45%26,50040億8445万-19.293.01
01/171,4001,4081,3061,308-6.57%61,60039億8691万-18.832.94
01/161,4531,4571,3931,400-3.71%38,70042億6734万-20.163.15
01/151,4191,4571,4121,454+3.27%28,70044億3193万-20.933.27
01/121,4221,4281,3811,408-0.98%30,50042億9172万-20.273.17
01/111,4881,4881,4121,422-2.6%31,70043億3439万-20.473.2
01/101,4811,5011,4471,460-1.15%35,60044億5022万-21.023.28
01/091,4351,4951,4311,477+2.64%56,60045億204万-21.273.32
01/051,4911,5111,4311,439-3.42%48,10043億8621万-20.723.24
01/041,4431,5041,4431,490-1.72%39,90045億4166万-21.453.35
2023
12/291,4751,5701,4551,516+0.6%84,20046億2091万-33.983.47
12/281,6011,6031,5071,507-8.11%109,90045億9348万-33.783.45
12/271,6911,7151,6351,640-5.2%115,80049億9888万-36.763.75
12/261,7601,8501,7071,730-4.95%226,40052億7321万-38.773.96
12/251,7601,9431,6421,820+10.98%572,70055億4754万-40.794.17
12/221,8701,9401,6401,640-14.14%334,20049億9888万-36.763.75
12/212,2062,3491,9061,910-18.93%1,812,00058億2187万-42.814.37
12/201,9562,3561,5692,3560%680,80071億8132万-52.85.39

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
2023年
12月期
2,356
12/20
1,455
12/29
1,812,000
12/21
--12.4%
1/29
最新1,247
2024/2/22
20,800-4.74%
1,309