5928 アルメタックス

5928
2024/09/18
時価
33億円
PER 予
16.43倍
2010年以降
赤字-60.2倍
(2010-2024年)
PBR
0.32倍
2010年以降
0.24-0.56倍
(2010-2024年)
配当 予
2.82%
ROE 予
1.94%
ROA 予
1.49%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
282
始値
283
高値
284
安値
282
終値 +0.71%
284
出来高 -56.25%
2,800

乖離率

株価(5日)
移動平均値
0%
284
株価(25日)
移動平均値
-0.35%
285
出来高(5日)
移動平均値
-54.25%
6,120

2024/04/24~2024/09/18

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
09/18283284282284+0.71%2,80033億8315万-0.35%16.430.32
09/17284285282282-0.7%6,40033億5932万-1.05%16.310.32
09/13284285283284-0.35%6,80033億8315万0%16.430.32
09/12283285283285+0.71%13,40033億9506万+0.35%16.480.32
09/11284285283283-0.7%1,20033億7124万0%16.370.32
09/10286286283285-0.35%12,20033億9506万+1.06%16.480.32
09/09287288284286-0.69%16,90034億697万+1.78%16.540.32
09/06285288281288+0.7%5,80034億3080万+2.49%16.660.32
09/05285289284286+0.35%8,50034億697万+1.78%16.540.32
09/042842862822850%5,90033億9506万+1.06%16.480.32
09/032862862842850%4,40033億9506万+1.06%16.480.32
09/022842852842850%7,70033億9506万+0.71%16.480.32
08/30285288285285-0.7%3,60033億9506万+0.35%16.480.32
08/292872872852870%4,40034億1889万+1.06%16.60.32
08/28288288285287-0.69%5,70034億1889万+0.7%16.60.32
08/27286289285289+1.05%2,20034億4271万+1.4%16.720.32
08/26286286282286-0.35%5,00034億697万0%16.540.32
08/23288288286287-0.35%7,70034億1889万+0.35%16.60.32
08/222902902852880%7,50034億3080万+0.35%16.660.32
08/21287288285288+0.35%2,10034億3080万0%16.660.32
08/20284288284287+0.7%1,80034億1889万-0.35%16.60.32
08/19284285282285+0.35%8,90033億9506万-1.38%16.480.32
08/16283287280284+0.35%13,60033億8315万-2.07%16.430.32
08/15279283279283+1.8%2,90033億7124万-2.41%16.370.32
08/14274285271278+1.83%5,50033億1167万-4.47%16.080.31
08/13274274272273+1.49%2,90032億5211万-6.51%15.790.31
08/09269271265269+1.13%10,80032億446万-8.19%15.560.3
08/08265267264266-0.75%9,20031億6872万-9.52%15.390.3
08/07263269259268+1.9%12,30031億9255万-9.46%15.50.3
08/06253263253263+3.54%57,70031億3299万-11.45%15.210.29
08/05281285250254-11.5%101,80030億2577万-15.05%14.690.28
08/02290291285287-2.38%22,00034億1889万-4.65%16.60.32
08/01295296291294-0.68%14,70035億227万-2.65%170.33
07/31296299295296-3.27%35,40035億2610万-1.99%17.120.33
07/30301306300306+0.99%15,50036億4522万+1.32%17.70.34
07/29299303299303+1.34%9,30036億949万+0.33%17.530.34
07/262993002962990%12,30035億6184万-0.99%17.290.33
07/252983002972990%12,90035億6184万-0.99%17.290.33
07/24300301299299-0.99%4,10035億6184万-0.99%17.290.33
07/23302302300302+0.67%4,80035億9757万0%17.470.34
07/22302302300300-0.66%15,90035億7375万-0.66%17.350.34
07/193023033013020%4,00035億9757万0%17.470.34
07/183013023013020%9,40035億9757万0%17.470.34
07/17301303301302-0.66%17,60035億9757万0%17.470.34
07/16305306301304-0.33%21,70036億2140万+0.66%17.580.34
07/12302305301305+0.99%5,60036億3331万+0.99%17.640.34
07/11301302301302+0.33%5,40035億9757万0%17.470.34
07/10302303301301-0.66%5,20035億8566万-0.33%17.410.34
07/09302303301303+0.33%5,80036億949万+0.33%17.530.34
07/08303303300302+0.33%6,70035億9757万0%17.470.34
07/05300301300301-0.33%4,00035億8566万-0.33%17.410.34
07/04301302301302+0.33%6,00035億9757万0%17.470.34
07/03301302300301-1.31%22,20035億8566万-0.33%17.410.34
07/02305305304305+0.33%2,50036億3331万+0.99%17.640.34
07/01305305302304-0.65%14,40036億2140万+0.66%17.580.34
06/28304306303306+0.66%9,80036億4522万+0.99%17.70.34
06/27302305302304+1%4,50036億2140万+0.33%17.580.34
06/26302303301301-0.33%8,60035億8566万-0.66%17.410.34
06/253013023003020%2,30035億9757万-0.33%17.470.34
06/24303303300302-0.33%8,10035億9757万-0.33%17.470.34
06/21302303301303+0.66%90036億949万0%17.530.34
06/20303304301301-0.66%2,60035億8566万-0.99%17.410.34
06/19303303300303+0.66%7,20036億949万-0.33%17.530.34
06/183013033013010%5,60035億8566万-0.99%17.410.34
06/173013013013010%30035億8566万-0.99%17.410.34
06/14299301299301+0.67%2,50035億8566万-1.31%17.410.34
06/13300301299299-0.66%2,70035億6184万-1.97%17.290.33
06/12301301299301+0.33%5,80035億8566万-1.63%17.410.34
06/11304304298300-0.99%10,40035億7375万-1.96%17.350.34
06/10300303299303+0.66%4,60036億949万-0.98%17.530.34
06/07302303299301-0.33%12,70035億8566万-1.63%17.410.34
06/06300302299302+0.67%4,90035億9757万-1.63%17.470.34
06/05303303298300-0.99%12,00035億7375万-2.28%17.350.34
06/04304304300303-0.33%6,40036億949万-1.3%17.530.34
06/03302304302304+0.33%1,70036億2140万-0.98%17.580.34
05/313023043023030%1,90036億949万-1.3%17.530.34
05/30302303297303+0.33%9,40036億949万-1.3%17.530.34
05/29308308301302-1.95%21,20035億9757万-1.63%17.470.34
05/28308309307308-0.32%1,20036億6905万+0.33%17.810.34
05/27307309307309+0.98%6,40036億8096万+0.65%17.870.35
05/24307307304306-0.97%10,50036億4522万0%17.70.34
05/23306309306309+0.32%2,70036億8096万+0.98%17.870.35
05/223083083063080%3,20036億6905万+0.65%17.810.34
05/21306308304308+0.33%10,90036億6905万+0.65%17.810.34
05/203083083033070%28,70036億5714万+0.33%17.760.34
05/17307307305307-0.32%12,50036億5714万+0.33%17.760.34
05/163073093053080%12,10036億6905万+0.65%17.810.34
05/15306310305308+0.33%14,90036億6905万+0.65%17.810.34
05/14308309302307-0.97%45,30036億5714万+0.33%17.760.34
05/13310310305310-0.64%23,70036億9287万+1.64%17.930.35
05/10311312307312+0.32%37,20037億1670万+2.3%18.050.35
05/09307311307311+0.97%9,80037億479万+1.97%17.990.35
05/083083083053080%9,10036億6905万+1.32%17.810.34
05/07308308306308+0.33%6,50036億6905万+1.32%17.810.34
05/02305307304307+0.66%5,30036億5714万+0.99%17.760.34
05/01304305303305+0.33%2,00036億3331万+0.33%17.640.34
04/303033043023040%1,40036億2140万0%17.580.34
04/26304304302304+0.33%7,90036億2140万0%17.580.34
04/25305305303303-0.33%1,20036億949万-0.33%17.530.34
04/24304305304304-0.33%1,40036億2140万0%17.580.34

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
490
7/24
246
3/17
43,000
9/14
--+7.92%
12/10
-19.1%
1/23
2009年
3月期
295
4/2
112
10/10
262,000
10/9
--+13.02%
11/11
-49.08%
10/9
2010年
3月期
237
7/6
154
11/18
83,000
5/25
--+21.26%
4/15
-10.38%
10/7
2011年
3月期
296
2/17
185
6/30
113,500
2/22
35億2595万22億372万+18.23%
2/17
-21.15%
3/15
2012年
3月期
289
4/14
194
10/5
98,500
4/14
34億4256万23億1092万+11.25%
1/23
-13.23%
9/22
2013年
3月期
304
3/22
205
10/30
30,000
2/5
36億2124万24億4196万+13.73%
5/7
-8.85%
5/16
2014年
3月期
384
1/21
280
4/2
86,500
5/13
45億7440万33億3536万+13.78%
5/14
-7.18%
6/13
2015年
3月期
420
9/24
327
5/9
77,200
3/24
50億325万38億9539万+5.99%
7/7
-10.39%
10/29
2016年
3月期
469
5/29
312
2/12

2/10
577,500
5/29
55億8696万37億1670万+15.46%
5/29
-11.66%
2/12
2017年
3月期
431
3/13
315
11/9
74,400
1/10
51億3429万37億5244万+8.56%
7/21
-7.48%
8/23
2018年
3月期
468
2/19
370
4/6
118,800
2/16
55億7505万44億763万+6.69%
2/16
-5.74%
2/6
2019年
3月期
411
5/2

5/1

他2件
257
12/26

12/25
68,100
11/21
48億9604万30億6151万+3.95%
3/18
-13.33%
12/25
2020年
3月期
354
12/25
204
3/13
114,200
11/28
42億1703万24億3015万+11.21%
4/23
-26.29%
3/13
2021年
3月期
298
3/16
198
4/6
541,800
2/25
35億4992万23億5867万+17.98%
5/21
-16.92%
7/31
2022年
3月期
325
10/28
255
5/14
1,316,000
10/28
38億7156万30億3769万+5.65%
9/27
-5.05%
12/2
2023年
3月期
490
3/6
255
10/17

10/14

他4件
2,106,800
1/27
58億3713万30億3769万+28.61%
2/17
-16.7%
3/28
2024年
3月期
372
1/30
279
10/16
596,500
4/20
44億3145万33億2359万+12.4%
7/25
-7.92%
8/18
最新284
2024/9/18
2,80033億8315万-0.35%
285

年間値上がり率

1992/12/25 vs 1991/12/30
-24%(0.76倍)
1993/12/29 vs 1992/12/25
59%(1.59倍)
1994/12/30 vs 1993/12/29
-11%(0.89倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
-35%(0.65倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
70%(1.7倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
24%(1.24倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
80円(2001/12/19)
255%(3.55倍)
284円(9/18)