6425 ユニバーサルエンターテインメント

6425
2024/09/18
時価
1104億円
PER 予
5.44倍
2010年以降
赤字-49.9倍
(2010-2023年)
PBR
0.27倍
2010年以降
0.28-1.92倍
(2010-2023年)
配当 予
4.36%
ROE 予
4.97%
ROA 予
3.01%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,384
始値
1,391
高値
1,405
安値
1,370
終値 -0.51%
1,377
出来高 -5.69%
164,000

乖離率

株価(5日)
移動平均値
-0.94%
1,390
株価(25日)
移動平均値
+0.66%
1,368
出来高(5日)
移動平均値
-31.06%
237,900

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
09/181,3911,4051,3701,377-0.51%164,0001104億2851万+0.66%5.440.27
09/171,3731,3891,3631,384+0.95%173,9001109億8988万+1.47%5.470.27
09/131,4011,4021,3701,371-2.83%153,5001099億4734万+0.88%5.420.27
09/121,4291,4451,4021,411+0.21%350,2001131億5514万+4.13%5.580.28
09/111,4101,4271,3881,408+0.5%347,9001129億1456万+4.45%5.570.28
09/101,3591,4071,3571,401+3.32%272,9001123億5319万+4.47%5.540.28
09/091,3211,3571,3171,356-0.59%314,2001087億4442万+2.19%5.360.27
09/061,3811,3921,3481,364-0.44%254,2001093億8598万+3.02%5.390.27
09/051,3421,3821,3331,370+1.33%239,8001098億6715万+3.16%5.420.27
09/041,3351,3681,3311,352-3.08%292,9001084億2364万+1.35%5.350.27
09/031,3811,3961,3761,395+0.65%200,6001118億7202万+3.95%5.520.27
09/021,4001,4001,3751,386+0.65%147,0001111億5027万+2.9%5.480.27
08/301,3751,3941,3671,377+0.44%215,7001104億2851万+1.92%5.440.27
08/291,3981,4021,3701,371-1.93%258,8001099億4734万+1.03%5.420.27
08/281,4111,4161,3841,398-1.76%256,8001121億1261万+2.42%5.530.27
08/271,4011,4231,3791,423+2.37%242,1001141億1748万+3.79%5.630.28
08/261,3321,4001,3301,390+4.35%431,6001114億7105万+1.02%5.50.27
08/231,3611,3661,3121,332-3.06%343,4001068億1974万-3.41%5.270.26
08/221,3791,3811,3601,374+0.44%109,7001101億8793万-0.87%5.430.27
08/211,3501,3781,3441,368+0.81%230,9001097億676万-1.72%5.410.27
08/201,3411,3591,3231,357+3.51%299,8001088億2461万-2.86%5.370.27
08/191,3201,3381,3031,311-1.8%278,8001051億3564万-6.69%5.180.26
08/161,3351,3481,3131,335+2.3%278,1001070億6032万-5.65%5.280.26
08/151,2701,3111,2691,305+1.64%280,1001046億5447万-8.29%5.160.26
08/141,2841,3011,2631,284-0.16%366,3001029億7038万-10.27%5.080.25
08/131,2441,2871,2341,286+3.38%499,5001031億3077万-10.76%5.080.25
08/091,3101,3331,2231,244-2.35%865,900997億6258万-14.27%4.920.24
08/081,2081,2881,2061,274+3.58%726,2001021億6843万-12.92%5.040.25
08/071,2351,2731,1981,230-0.57%594,800986億3985万-16.5%4.860.24
08/061,1071,2471,1071,237+18.15%1,039,300992億121万-16.76%4.890.24
08/051,2281,2371,0221,047-18.39%1,624,400839億6416万-30.11%4.140.21
08/021,2571,3391,2231,283-12.54%2,161,2001028億9018万-15.54%5.070.25
08/011,5161,5181,4641,467-4.24%470,1001176億4606万-4.12%5.80.29
07/311,5201,5321,5041,532-0.2%324,7001228億5874万-0.07%6.060.3
07/301,5321,5501,5241,535+0.66%194,3001230億9932万+0.07%6.070.3
07/291,4861,5361,4851,525+1.8%330,1001222億9737万-0.65%6.030.3
07/261,5241,5571,4981,498-1.96%483,5001201億3211万-2.54%5.920.29
07/251,5501,6141,5271,528-2.86%584,2001225億3796万-0.91%6.040.3
07/241,5721,6001,5301,573+2.21%644,4001261億4673万+1.81%6.220.31
07/231,5301,5571,5231,539+0.26%410,8001234億2010万-0.45%6.080.3
07/221,5501,5831,5321,535+3.72%820,2001230億9932万-0.84%6.070.3
07/191,5021,5031,4681,480-1.53%609,7001186億8860万-4.64%5.850.29
07/181,5191,5311,5011,503-0.79%278,5001205億3308万-3.47%5.940.3
07/171,4991,5261,4931,515+0.93%448,6001214億9542万-3.01%5.990.3
07/161,5511,5511,5001,501-4.21%408,1001203億7269万-4.15%5.930.3
07/121,5481,5881,5451,567+1.03%249,0001256億6556万-0.32%6.20.31
07/111,5391,5511,5291,551+1.51%196,9001243億8244万-1.46%6.130.3
07/101,5211,5351,5051,528+0.39%243,2001225億3796万-3.11%6.040.3
07/091,5231,5381,5071,522-0.59%244,3001220億5679万-3.73%6.020.3
07/081,5381,5471,5111,531-0.07%205,1001227億7854万-3.59%6.050.3
07/051,5301,5391,5261,532+0.07%169,6001228億5874万-3.95%6.060.3
07/041,5401,5481,5271,531+0.39%178,2001227億7854万-4.25%6.050.3
07/031,5631,5631,5251,525-2.99%272,4001222億9737万-4.69%6.030.3
07/021,5641,5771,5331,572+3.08%349,0001260億6654万-1.81%6.220.31
07/011,5571,5691,5251,525-3.24%339,4001222億9737万-4.69%6.030.3
06/281,5811,5841,5601,576+1.03%336,7001263億8732万-1.44%6.230.31
06/271,5381,5781,5361,560+1.63%278,6001251億420万-2.26%6.170.31
06/261,5661,5711,5321,535-1.73%391,7001230億9932万-3.7%6.070.3
06/251,5511,5761,5481,562+0.51%309,6001252億6459万-2.01%6.180.31
06/241,5631,5671,5381,554-1.08%306,2001246億2303万-2.45%6.140.31
06/211,6251,6391,5621,571-3.5%484,6001259億8634万-1.5%6.210.31
06/201,5981,6431,5981,628+1.94%149,2001305億5746万+2.07%6.440.32
06/191,6141,6191,5931,597-0.44%137,9001280億7141万+0.25%6.310.31
06/181,6171,6221,5951,604+0.25%79,4001286億3278万+0.63%6.340.32
06/171,6081,6161,5891,600-1.17%109,3001283億1200万+0.06%6.330.31
06/141,6051,6231,6051,619+0.43%74,2001298億3570万+1%6.40.32
06/131,6401,6431,6121,612-0.49%110,5001292億7434万+0.37%6.370.32
06/121,6161,6381,6121,620-0.37%130,2001299億1590万+0.62%6.40.32
06/111,6491,6541,6261,626-1.39%100,0001303億9707万+0.87%6.430.32
06/101,6221,6491,6031,649+1.79%152,9001322億4155万+2.11%6.520.32
06/071,6141,6271,6021,620+0.37%136,3001299億1590万+0.25%6.40.32
06/061,6491,6541,6041,614-1.77%207,6001294億3473万-0.19%6.380.32
06/051,6851,6851,6401,643-3.3%275,1001317億6038万+1.48%6.50.32
06/041,6881,7071,6821,699-0.35%193,1001362億5130万+4.81%6.720.33
06/031,6581,7051,6581,705+4.03%332,1001367億3247万+5.38%6.740.34
05/311,5681,6461,5681,639+5.67%545,3001314億3960万+1.36%6.480.32
05/301,5301,5611,5251,551+1.04%227,4001243億8244万-4.2%6.130.3
05/291,5411,5541,5241,535-0.65%169,3001230億9932万-5.42%6.070.3
05/281,5121,5561,5111,545+2.59%249,0001239億127万-4.98%6.110.3
05/271,5051,5231,4921,5060%238,0001207億7367万-7.83%5.950.3
05/241,4991,5211,4841,506-0.4%299,1001207億7367万-8.28%5.950.3
05/231,5261,5351,4881,512-1.69%654,0001212億5484万-8.36%5.980.3
05/221,5401,5681,5361,538-0.13%435,4001233億3991万-7.57%6.080.3
05/211,5871,5921,5331,540-3.14%561,9001235億30万-8.28%6.090.3
05/201,5811,6111,5741,590+0.63%214,2001275億1005万-6.14%6.290.31
05/171,5761,5951,5731,580+0.19%252,1001267億810万-7.39%6.250.31
05/161,6261,6291,5571,577-2.77%533,0001264億6751万-8.21%6.230.31
05/151,7421,7421,6181,622-6.73%573,0001300億7629万-6.24%6.410.32
05/141,6831,7471,6751,739+2.9%297,5001394億5910万0%6.880.34
05/131,6941,7051,6841,690-0.24%178,9001355億2955万-3.15%6.680.33
05/101,6951,7071,6731,694-0.24%116,9001358億5033万-3.42%6.70.33
05/091,6771,7021,6671,698+1.07%123,3001361億7111万-3.63%6.710.33
05/081,6911,7161,6801,680-0.65%180,3001347億2760万-5.25%6.640.33
05/071,6991,7101,6831,691+1.02%250,0001356億974万-5.32%6.690.33
05/021,6751,6891,6711,674+0.48%148,5001342億4643万-6.74%6.620.33
05/011,6501,6911,6501,666+0.6%225,7001336億487万-7.75%6.590.33
04/301,6971,6971,6501,656-1.55%240,3001328億292万-8.81%6.550.33
04/261,6491,6941,6341,682+3.13%361,2001348億8799万-7.94%6.650.33
04/251,6801,6861,6291,631-3.49%364,5001307億9804万-11.26%6.450.32
04/241,6761,7161,6661,690+0.9%280,4001355億2955万-8.75%6.680.33

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
5,300
10/3

9/25
2,890
3/18
318,200
9/27
--+20.31%
9/19
-24.92%
1/17
2009年
3月期
3,940
5/7
451
3/3
215,700
10/15
--+39.43%
4/27
-54.79%
10/16
2010年
3月期
1,550
9/24
489
4/1
684,200
8/11
--+51.28%
8/13
-18.97%
10/29
2011年
3月期
2,780
2/14
1,280
5/25
183,500
4/15
2229億4210万1026億4960万+19.24%
11/8
-19.77%
5/25
2012年
3月期
3,125
9/5
1,353
2/21
2,678,300
2/21
2506億937万1085億383万+21.65%
9/5
-22.22%
2/20
2013年
3月期
2,032
3/15
1,190
12/6
879,300
3/7
1629億5624万954億3205万+31.54%
4/30
-19.37%
12/6
2014年
3月期
2,699
4/26
1,602
4/2
2,295,600
4/25
2164億4630万1284億7239万+29.32%
5/8
-18.34%
6/7
2015年
3月期
2,138
3/19
1,528
5/20
396,400
1/6
1714億5691万1225億3796万+10.53%
1/6
-13.99%
5/20
2016年
3月期
3,450
8/3
1,535
2/12
644,800
8/19
2766億7275万1230億9932万+22.83%
5/26
-29.21%
8/25
2017年
3月期
4,765
3/7
1,684
4/8
1,818,200
3/10
3821億2917万1350億4838万+35.9%
7/21
-16.08%
4/6

4/4
2018年
12月期
6,290
3/8
2,823
12/25
3,744,000
9/26
5044億2655万2263億9048万+13.99%
2/20
-17.8%
12/25
2019年
12月期
4,040
11/18
2,904
8/16
708,500
11/13
3239億8780万2328億8628万+10.72%
9/12
-12.31%
8/15
2020年
12月期
3,695
1/9
1,277
4/6
882,300
6/1
2963億2052万1024億901万+29.08%
5/11
-47.52%
3/19
2021年
12月期
2,870
3/11
2,180
12/21
379,500
10/18
2301億5965万1748億2510万+13.53%
3/9
-11.93%
12/2
2022年
12月期
2,828
4/5
1,328
6/20
1,809,200
9/5
2267億9146万1064億9896万+19.47%
9/13
-29.03%
5/12
2023年
12月期
3,235
4/14
1,851
11/17
3,341,900
11/27
2594億3082万1484億4094万+31.67%
4/14
-13.02%
3/20
最新1,377
2024/9/18
164,0001104億2851万+0.66%
1,368

年間値上がり率

1999/12/30 vs 1998/12/30
180%(2.8倍)
2000/12/29 vs 1999/12/30
-41%(0.59倍)
2001/12/28 vs 2000/12/29
-35%(0.65倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
-7%(0.93倍)
2006/12/29 vs 2005/12/30
41%(1.41倍)
2007/12/28 vs 2006/12/29
24%(1.24倍)
2008/12/30 vs 2007/12/28
-79%(0.21倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
106%(2.06倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-30%(0.7倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
53%(1.53倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/09/18 vs 2023/12/29
-40%(0.6倍)
過去安値
451円(2009/03/03)
205%(3.05倍)
1,377円(9/18)