6460 セガサミー HD

6460
2024/07/12
時価
6009億円
PER 予
13.8倍
2010年以降
赤字-352.4倍
(2010-2024年)
PBR
1.51倍
2010年以降
0.8-2.14倍
(2010-2024年)
配当 予
2.01%
ROE 予
10.93%
ROA 予
5.96%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
2,502
始値
2,479
高値
2,529
安値
2,470
終値 -0.44%
2,491
出来高 -17.12%
590,600

乖離率

株価(5日)
移動平均値
+0.12%
2,488
株価(25日)
移動平均値
+4.1%
2,393
出来高(5日)
移動平均値
-15.04%
695,160

2024/02/19~2024/07/12

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
07/122,4792,5292,4702,491-0.44%590,6006009億262万+4.1%13.81.51
07/112,5122,5222,4892,502-0.36%712,6006035億5614万+4.82%13.861.51
07/102,4682,5112,4602,511+1.74%732,9006057億2721万+5.59%13.911.52
07/092,4652,4922,4562,468-0.04%680,2005953億5434万+4.18%13.671.49
07/082,4902,4922,4552,469-0.72%759,5005955億9557万+4.57%13.681.49
07/052,4632,4972,4622,487+1.76%920,5005999億3770万+5.78%13.781.51
07/042,4242,4592,4152,444+1.45%880,3005895億6483万+4.44%13.541.48
07/032,4012,4132,3712,409+0.08%832,1005811億2180万+3.43%13.341.46
07/022,3902,4332,3832,407-0.25%604,6005806億3934万+3.84%13.331.46
07/012,4372,4492,3932,413+1%816,1005820億8672万+4.5%13.371.46
06/282,4282,4402,3782,389-0.83%702,8005762億9721万+3.87%13.231.45
06/272,3762,4092,3512,409+1.22%814,3005811億2180万+5.06%13.341.46
06/262,3532,3882,3432,380+0.25%835,7005741億2615万+4.11%13.181.44
06/252,3892,4002,3312,374+4.35%1,597,3005726億7877万+4.17%13.151.44
06/242,2862,2952,2682,275-0.61%1,310,7005487億9705万0%12.61.38
06/212,3362,3592,2792,289-1.84%1,956,1005521億7427万+0.62%12.681.39
06/202,3402,3512,2852,332-0.43%889,1005625億4713万+2.55%12.921.41
06/192,4002,4062,3362,342-2.42%668,3005649億5943万+2.99%12.971.42
06/182,4002,4302,3692,400+0.42%890,1005789億5074万+5.59%13.291.45
06/172,3602,3912,3172,390+0.21%1,120,0005765億3844万+5.15%13.241.45
06/142,3132,3912,2962,385+4.01%1,563,5005753億3230万+5.11%13.211.44
06/132,3122,3282,2882,293-0.95%743,4005531億3918万+1.37%12.71.39
06/122,3222,3282,3042,315-0.86%778,2005584億4623万+2.75%12.821.4
06/112,3392,3592,3302,335+0.6%836,5005632億7082万+4.1%12.931.41
06/102,3462,3482,2932,321-0.39%787,3005598億9361万+3.89%12.861.4
06/072,2982,3392,2712,330+2.55%1,132,5005620億6467万+4.77%12.911.41
06/062,3182,3492,2692,272-0.92%1,202,9005480億7336万+2.62%12.581.38
06/052,2342,3072,2072,293+0.7%1,338,1005531億3918万+3.94%12.71.39
06/042,2362,2902,2362,277+2.34%900,0005492億7951万+3.74%12.611.38
06/032,2152,2372,2022,225+0.59%731,6005367億3558万+1.78%12.321.35
05/312,1672,2232,1652,212+2.08%1,283,6005335億9960万+1.56%12.251.34
05/302,1502,1772,1192,167+2.51%1,074,1005227億4427万-0.14%121.31
05/292,1832,1992,1042,114-3.73%1,013,7005099億5911万-2.36%11.711.28
05/282,2002,2192,1962,196+0.05%590,5005297億3992万+1.71%12.161.33
05/272,1982,2102,1742,195-0.59%795,9005294億9869万+2.09%12.161.33
05/242,1992,2222,1902,208-0.54%723,8005326億3468万+3.13%12.231.34
05/232,2252,2392,2162,220-0.18%667,7005355億2943万+4.18%12.31.34
05/222,2372,2622,2212,224-1.59%774,4005364億9435万+4.86%12.321.35
05/212,2662,2732,2452,260-0.79%901,5005451億7861万+6.96%12.521.37
05/202,2752,3102,2662,278+0.09%875,9005495億2074万+8.42%12.621.38
05/172,3092,3142,2662,276-1.81%1,103,4005490億3828万+8.9%12.611.38
05/162,2882,3262,2682,318-0.13%1,403,1005591億6992万+11.5%12.841.4
05/152,3692,3782,3182,321-3.09%1,373,1005598億9361万+12.4%12.861.4
05/142,3152,3982,3152,395+3.81%2,543,7005777億4459万+16.83%13.271.45
05/132,2232,3112,2082,307+5.54%3,435,4005565億1640万+13.59%12.781.4
05/102,1352,2502,0902,186+4.84%6,629,8005273億2763万+8.43%12.111.32
05/092,0842,1122,0682,085+0.82%1,221,0005029億6345万+3.89%11.551.26
05/082,0902,0932,0582,068-1.24%1,058,6004988億6255万+3.19%11.451.25
05/072,0682,1042,0682,094+0.82%1,010,5005051億3452万+4.6%11.61.27
05/022,0772,0902,0632,0770%887,2005010億3362万+4.21%11.51.26
05/012,0502,0882,0502,077+0.1%999,3005010億3362万+4.58%11.51.26
04/302,0402,0992,0312,075+2.17%1,291,1005005億5116万+4.9%11.491.26
04/262,0052,0452,0042,031-0.15%933,7004899億3706万+3.1%11.251.23
04/252,0442,0532,0172,034+0.05%715,0004906億6075万+3.51%11.271.23
04/242,0002,0401,9932,033+0.94%937,6004904億1952万+3.72%11.261.23
04/232,0182,0412,0072,014-0.64%736,7004858億3616万+2.97%11.161.22
04/222,0012,0382,0002,027+3.21%1,279,4004889億7214万+3.9%11.231.23
04/191,9801,9951,9351,964-0.96%1,173,1004737億7469万+0.98%10.881.19
04/181,9661,9901,9581,983+0.92%815,4004783億5805万+2.27%10.981.2
04/171,9732,0001,9551,965-0.25%1,403,9004740億1592万+1.71%10.881.19
04/161,9521,9741,9431,970-0.2%1,035,3004752億2206万+2.28%10.911.19
04/151,9811,9931,9541,974-1.55%1,183,4004761億8698万+2.87%10.931.19
04/122,0002,0221,9932,005+1.47%1,149,3004836億6509万+4.86%11.111.21
04/111,9751,9821,9581,976-0.6%775,0004766億6944万+3.84%10.941.2
04/101,9762,0201,9761,988-0.65%778,2004795億6419万+4.91%11.011.2
04/091,9802,0091,9712,001+1.01%899,0004827億18万+5.99%11.081.21
04/081,9401,9871,9381,981+2.7%1,059,3004778億7559万+5.2%10.971.2
04/051,9151,9331,9021,929-0.36%863,8004653億3165万+2.66%10.681.17
04/041,9601,9601,9291,936+0.1%1,117,3004670億2026万+3.14%10.721.17
04/031,9411,9541,9221,934-0.67%1,283,9004665億3780万+3.15%10.711.17
04/022,0152,0201,9421,947-3.95%1,434,8004696億7378万+3.95%10.781.18
04/012,0132,0442,0052,027+0.7%1,834,0004889億7214万+8.34%11.231.23
03/292,0602,0861,9972,013+7.82%4,012,3004855億9493万+7.99%13.161.22
03/281,9061,9151,8651,867-1.94%1,126,2004503億7543万+0.59%12.21.13
03/271,8991,9161,8931,904+1.06%1,220,9004593億92万+2.7%12.441.15
03/261,8701,8881,8511,884+0.8%759,4004544億7633万+1.89%12.311.14
03/251,9101,9141,8691,869-1.68%950,3004508億5789万+1.36%12.211.13
03/221,9041,9101,8641,901-0.52%1,339,0004585億7723万+3.43%12.421.15
03/211,9301,9531,9061,911-0.78%1,426,4004609億8952万+4.14%12.491.16
03/191,8951,9261,8891,926+1.16%1,164,5004646億797万+5.07%12.591.17
03/181,8701,9071,8631,904+2.2%1,353,5004593億92万+3.87%12.441.15
03/151,8401,8761,8371,863+1.97%2,012,1004494億1051万+1.09%12.171.13
03/141,8011,8321,7961,827+1.5%1,173,4004407億2625万-1.56%11.941.11
03/131,8161,8211,7851,800-0.83%1,320,6004342億1305万-3.79%11.761.09
03/121,8091,8201,7771,815+0.89%1,244,5004378億3149万-3.87%11.861.1
03/111,7931,8291,7811,799+0.95%1,539,7004339億7182万-5.51%11.761.09
03/081,7691,8041,7661,782+0.06%1,477,1004298億7092万-7.09%11.651.08
03/071,8141,8251,7811,781-0.5%1,294,4004296億2969万-7.91%11.641.08
03/061,7861,8021,7661,790-0.67%2,153,2004318億76万-8.16%11.71.08
03/051,8751,8761,8021,802-3.89%1,844,2004346億9551万-8.3%11.781.09
03/041,9041,9081,8651,875-1.37%1,655,4004523億526万-5.21%12.251.13
03/011,9081,9181,8961,901+1.28%1,218,5004585億7723万-4.42%12.421.15
02/291,8681,8891,8361,877+0.32%1,988,4004527億8772万-6.15%12.271.14
02/281,9001,9071,8631,871-1.42%1,769,0004513億4034万-6.96%12.231.13
02/271,9031,9251,8821,898+0.96%2,482,4004578億5354万-6.13%12.41.15
02/261,8851,9141,8631,880+0.53%2,237,6004535億1141万-7.43%12.291.14
02/221,8131,8761,8121,870+3.49%2,799,7004510億9912万-8.38%12.221.13
02/211,7961,8111,7801,807+0.33%1,354,5004359億166万-11.85%11.811.09
02/201,8121,8151,7751,801+0.28%1,835,1004344億5428万-12.66%11.771.09
02/191,7571,8111,7371,796+1.87%1,968,2004332億4813万-13.49%11.741.09

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
3,030
5/9
832
2/13
18,512,400
5/15
--+15.9%
4/7
-29.19%
2/13
2009年
3月期
1,359
4/28
576
10/28
7,957,300
8/1
--+26.15%
11/10
-28.29%
10/27
2010年
3月期
1,328
10/28
845
4/1
3,175,400
10/8
--+15.04%
5/26
-9.98%
11/27
2011年
3月期
1,930
3/4

3/1
1,063
5/21
4,698,500
12/2
5466億3288万3010億7293万+12.59%
6/21
-28.96%
3/15
2012年
3月期
1,876
9/5

9/2
1,355
4/13
3,469,400
12/15
5313億3849万3837億7593万+11.54%
9/2
-9.88%
11/21
2013年
3月期
1,976
3/22
1,336
11/13
4,187,200
6/1
5596億6144万3783億9457万+23.63%
4/22
-13.53%
5/23
2014年
3月期
3,015
5/15
1,763
4/2
7,799,500
4/22
8539億3687万4993億3356万+20.73%
5/15
-13.2%
2/4
2015年
3月期
2,348
4/3
1,415
1/16
10,096,200
9/4
6251億680万3767億1470万+12.87%
2/18
-16.95%
5/19
2016年
3月期
1,866
4/14
1,010
1/21
5,943,900
4/15
4967億8420万2688億9177万+11.39%
2/8
-18.64%
8/25
2017年
3月期
1,848
1/10
1,075
7/1
7,214,800
11/4
4919億9207万2861億9668万+16.19%
8/10
-12.11%
7/1
2018年
3月期
1,707
3/30
1,318
12/1
5,562,500
5/15
4544億5371万3508億9044万+7.44%
5/1
-11.96%
11/15
2019年
3月期
2,030
6/18
1,210
2/12
4,713,300
2/6
5404億4583万3221億3766万+10.44%
5/14
-19.61%
2/12
2020年
3月期
1,717
11/1
1,136
3/17
3,031,700
11/1
4571億1601万3024億3668万+9.33%
11/1
-20.87%
3/16
2021年
3月期
1,910
2/15
1,185
9/8

7/31
2,607,100
2/12
5084億9829万3154億8192万+13%
11/11
-9.18%
4/21
2022年
3月期
2,264
3/23
1,310
8/20
15,259,600
5/27
6027億4353万3487億6061万+14.04%
11/9
-13.55%
5/17
2023年
3月期
2,547
3/31
1,730
11/16
7,088,000
2/9
6144億1147万4173億2699万+14.88%
2/17
-11.01%
6/20
2024年
3月期
3,219
8/1
1,705
2/15
7,605,400
2/9
7765億1768万4112億9625万+8.42%
5/16
-18.49%
2/15
最新2,491
2024/7/12
590,6006009億262万+4.1%
2,393

年間値上がり率

2005/12/30 vs 2004/12/30
40%(1.4倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-57%(0.43倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
39%(1.39倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
84%(1.84倍)
2014/12/30 vs 2013/12/30
-42%(0.58倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
53%(1.53倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/07/12 vs 2023/12/29
26%(1.26倍)
過去安値
576円(2008/10/28)
332%(4.32倍)
2,491円(7/12)