6460 セガサミー HD

6460
2024/03/27
時価
4593億円
PER 予
14.69倍
2010年以降
赤字-352.4倍
(2010-2023年)
PBR
1.19倍
2010年以降
0.8-2.14倍
(2010-2023年)
配当 予
2.47%
ROE 予
8.09%
ROA 予
4.55%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,884
始値
1,899
高値
1,916
安値
1,893
終値 +1.06%
1,904
出来高 +60.77%
1,220,900

乖離率

株価(5日)
移動平均値
+0.53%
1,894
株価(25日)
移動平均値
+2.7%
1,854
出来高(5日)
移動平均値
+7.17%
1,139,200

2023/10/27~2024/03/27

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
03/271,8991,9161,8931,904+1.06%1,220,9004593億92万+2.7%14.691.19
03/261,8701,8881,8511,884+0.8%759,4004544億7633万+1.89%14.531.18
03/251,9101,9141,8691,869-1.68%950,3004508億5789万+1.36%14.421.17
03/221,9041,9101,8641,901-0.52%1,339,0004585億7723万+3.43%14.671.19
03/211,9301,9531,9061,911-0.78%1,426,4004609億8952万+4.14%14.741.19
03/191,8951,9261,8891,926+1.16%1,164,5004646億797万+5.07%14.861.2
03/181,8701,9071,8631,904+2.2%1,353,5004593億92万+3.87%14.691.19
03/151,8401,8761,8371,863+1.97%2,012,1004494億1051万+1.09%14.371.16
03/141,8011,8321,7961,827+1.5%1,173,4004407億2625万-1.56%14.11.14
03/131,8161,8211,7851,800-0.83%1,320,6004342億1305万-3.79%13.891.12
03/121,8091,8201,7771,815+0.89%1,244,5004378億3149万-3.87%141.13
03/111,7931,8291,7811,799+0.95%1,539,7004339億7182万-5.51%13.881.12
03/081,7691,8041,7661,782+0.06%1,477,1004298億7092万-7.09%13.751.11
03/071,8141,8251,7811,781-0.5%1,294,4004296億2969万-7.91%13.741.11
03/061,7861,8021,7661,790-0.67%2,153,2004318億76万-8.16%13.811.12
03/051,8751,8761,8021,802-3.89%1,844,2004346億9551万-8.3%13.91.12
03/041,9041,9081,8651,875-1.37%1,655,4004523億526万-5.21%14.471.17
03/011,9081,9181,8961,901+1.28%1,218,5004585億7723万-4.42%14.671.19
02/291,8681,8891,8361,877+0.32%1,988,4004527億8772万-6.15%14.481.17
02/281,9001,9071,8631,871-1.42%1,769,0004513億4034万-6.96%14.431.17
02/271,9031,9251,8821,898+0.96%2,482,4004578億5354万-6.13%14.641.18
02/261,8851,9141,8631,880+0.53%2,237,6004535億1141万-7.43%14.51.17
02/221,8131,8761,8121,870+3.49%2,799,7004510億9912万-8.38%14.431.17
02/211,7961,8111,7801,807+0.33%1,354,5004359億166万-11.85%13.941.13
02/201,8121,8151,7751,801+0.28%1,835,1004344億5428万-12.66%13.891.12
02/191,7571,8111,7371,796+1.87%1,968,2004332億4813万-13.49%13.861.12
02/161,7261,7791,7191,763+2.68%3,245,4004252億8756万-15.65%13.61.1
02/151,7871,7961,7051,717-6.02%4,246,4004141億9101万-18.47%13.251.07
02/141,8001,8451,7711,827-1.19%3,922,1004407億2625万-13.98%14.11.14
02/131,9211,9281,8341,849-3.95%6,117,6004460億3330万-13.31%14.261.15
02/092,1622,2181,8511,925-11%7,605,4004643億6674万-10.09%14.851.2
02/082,1672,2032,1612,163-0.96%1,624,2005217億7935万+0.79%16.691.35
02/072,2002,2132,1532,184-0.32%1,112,4005268億4517万+2.15%16.851.36
02/062,2112,2152,1842,191-1.66%1,133,3005285億3378万+2.86%16.91.37
02/052,2392,2432,2042,228+0.54%1,632,4005374億5927万+5%17.191.39
02/022,1682,2392,1522,216+3.02%1,821,5005345億6451万+5.02%17.11.38
02/012,1532,1652,1462,151-1.38%1,013,9005188億8460万+2.53%16.591.34
01/312,1692,1822,1382,181+0.69%1,132,8005261億2148万+4.35%16.831.36
01/302,1642,1852,1572,166-0.46%1,100,5005225億304万+4.13%16.711.35
01/292,1682,1882,1522,176+1.73%814,3005249億1533万+5.07%16.791.36
01/262,1582,1582,1232,139-0.97%1,007,1005159億8984万+3.68%16.51.33
01/252,1462,1652,1182,160+0.14%1,270,1005210億5566万+5.11%16.661.35
01/242,1482,1722,1432,157-0.42%1,332,8005203億3197万+5.37%16.641.35
01/232,1632,1892,1532,166+0.93%1,168,1005225億304万+6.23%16.711.35
01/222,1452,1632,1322,146+1.13%1,004,1005176億7845万+5.56%16.561.34
01/192,1502,1502,1132,122-0.33%1,044,5005118億8894万+4.64%16.371.32
01/182,1042,1362,1012,129+1.91%1,099,1005135億7755万+5.03%16.421.33
01/172,1102,1312,0892,089-1.09%1,234,9005039億2837万+3.16%16.121.3
01/162,1512,1532,0962,112-2%1,712,1005094億7665万+4.3%16.291.32
01/152,1702,1732,1402,155+0.28%1,116,1005198億4952万+6.42%16.631.34
01/122,1542,1832,1272,149-0.65%2,424,9005184億214万+6.23%16.581.34
01/112,1802,1972,1542,163+0.46%2,306,9005217億7935万+6.92%16.691.35
01/102,0552,1752,0492,153+4.67%3,032,2005193億6706万+6.43%16.611.34
01/092,0642,0762,0332,057+0.83%1,145,3004962億903万+1.68%15.871.28
01/052,0762,0802,0322,040-0.97%1,364,3004921億813万+0.69%15.741.27
01/042,0002,0701,9832,060+4.46%2,257,1004969億3272万+1.43%15.891.28
2023
12/291,9801,9911,9591,972-0.15%808,9004757億452万-3.1%15.211.26
12/281,9931,9991,9611,975-0.35%860,2004764億2821万-3.33%15.241.26
12/271,9251,9831,9241,982+2.59%1,122,4004781億1682万-3.41%15.291.26
12/261,9391,9411,9231,932+0.52%765,1004660億5534万-6.26%14.911.23
12/251,9601,9651,9181,922-0.83%680,9004636億4305万-7.28%14.831.23
12/221,9421,9721,9331,938+0.1%1,358,2004675億272万-7.01%14.951.24
12/211,9421,9491,9291,936-0.97%821,0004670億2026万-7.5%14.941.23
12/201,9781,9871,9541,955-0.36%1,301,0004716億362万-7.13%15.081.25
12/191,9431,9651,9261,962+1.29%1,182,8004732億9223万-7.23%15.141.25
12/181,9581,9601,9261,937-1.77%1,322,5004672億6149万-8.8%14.941.23
12/151,9501,9901,9361,972+1.28%1,792,6004757億452万-7.68%15.211.26
12/141,9892,0281,9341,947-4.14%3,174,1004696億7378万-9.4%15.021.24
12/132,0162,0382,0012,031+0.74%1,354,7004899億3706万-6.15%15.671.29
12/122,1052,1062,0162,016-4.05%1,965,5004863億1862万-7.52%15.551.29
12/112,0752,1012,0682,101+1.2%1,448,6005068億2312万-4.33%16.211.34
12/082,1002,1162,0742,076-0.76%1,532,7005007億9239万-5.98%16.021.32
12/072,0992,1232,0872,092-0.76%1,536,1005046億5206万-5.77%16.141.33
12/062,0952,1152,0592,108-0.09%1,809,5005085億1173万-5.51%16.261.34
12/052,1482,1592,1082,110-1.81%1,212,8005089億9419万-5.72%16.281.35
12/042,1642,1812,1432,149-0.23%1,205,7005184億214万-4.49%16.581.37
12/012,1482,1582,1332,154+0.28%1,434,4005196億829万-4.65%16.621.37
11/302,1292,1502,1112,148+0.28%1,458,0005181億6091万-5.37%16.571.37
11/292,1412,1632,1412,142-0.51%1,019,6005167億1353万-6.01%16.531.37
11/282,1692,1772,1412,153-0.37%1,127,1005193億6706万-5.86%16.611.37
11/272,1902,1982,1592,161-0.83%1,243,5005212億9689万-5.96%16.671.38
11/242,2162,2162,1792,179-0.86%862,5005256億3902万-5.43%16.811.39
11/222,2182,2382,1932,198-0.54%993,0005302億2238万-4.93%16.961.4
11/212,2172,2202,1752,210-0.54%1,290,5005331億1714万-4.74%17.051.41
11/202,2112,2362,2062,222+1.28%1,637,9005360億1189万-4.55%17.141.42
11/172,1592,1942,1502,194+1.06%1,301,5005292億5747万-6.16%16.931.4
11/162,2432,2442,1652,171-3.17%1,423,6005237億919万-7.81%16.751.38
11/152,2672,2722,2172,242+1.77%1,446,7005408億3648万-5.52%17.31.43
11/142,2032,2362,1772,203+1.19%1,544,9005314億2853万-7.79%171.4
11/132,2102,2472,1752,177-2.94%1,669,2005251億5656万-9.52%16.81.39
11/102,2722,2802,2232,243-2.69%1,516,0005410億7771万-7.51%17.31.43
11/092,2802,3202,2462,305-0.86%2,622,3005560億3394万-5.49%17.781.47
11/082,4972,5232,2162,325-3.73%5,772,3005608億5853万-5.18%17.941.48
11/072,4672,4842,4062,415-0.74%1,495,1005825億6918万-2.11%18.631.54
11/062,4392,4462,4022,433+1.71%1,185,2005869億1131万-1.9%18.771.55
11/022,4092,4152,3702,392+0.29%1,285,6005770億2090万-4.17%18.451.53
11/012,3792,3902,3412,385+1.66%1,026,2005753億3230万-5.13%18.41.52
10/312,3102,3492,2812,346+1.82%1,598,7005659億2435万-7.35%18.11.5
10/302,3832,3902,2952,304-4.44%3,056,3005557億9271万-9.72%17.781.47
10/272,3992,4122,3612,411+1.82%882,6005816億426万-6.26%18.61.54

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
最新1,904
2024/3/27
1,220,9004593億92万+2.7%
1,854

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)
2024/03/27 vs 2023/12/29
-3%(0.97倍)
過去安値
576円(2008/10/28)
231%(3.31倍)
1,904円(3/27)