6494 NFK HD

6494
2024/07/12
時価
43億円
PER 予
43.61倍
2010年以降
赤字-116.18倍
(2010-2024年)
PBR
0.86倍
2010年以降
0.27-3.39倍
(2010-2024年)
配当 予
0%
ROE 予
1.98%
ROA 予
1.77%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
98
始値
97
高値
99
安値
97
終値 +1.02%
99
出来高 -52.72%
71,300

乖離率

株価(5日)
移動平均値
0%
99
株価(25日)
移動平均値
0%
99
出来高(5日)
移動平均値
-16.41%
85,300

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
07/1297999799+1.02%71,30043億6107万0%43.610.86
07/11989997980%150,80043億1702万-1.01%43.170.86
07/10991009898-1.01%119,10043億1702万-1.01%43.170.86
07/0910010099990%32,70043億6107万0%43.610.86
07/08991009999+1.02%52,60043億6107万0%43.610.86
07/051001009898-1.01%119,60043億1702万-1.01%43.170.86
07/04991009999-1%17,40043億6107万+1.02%43.610.86
07/039910099100+1.01%31,80044億512万+2.04%44.050.87
07/0210010099990%61,40043億6107万+1.02%43.610.86
07/011001009999-1%42,40043億6107万+1.02%43.610.86
06/2899100981000%39,00044億512万+2.04%44.050.87
06/27100100991000%179,40044億512万+2.04%44.050.87
06/2610010199100-1.96%253,40044億512万+2.04%44.050.87
06/25100102100102+2%194,20044億9322万+5.15%44.930.89
06/241041051001000%660,60044億512万+3.09%44.050.87
06/21100102991000%177,40044億512万+3.09%44.050.87
06/2010110697100+1.01%1,114,80044億512万+3.09%44.050.87
06/1998999799+1.02%73,20043億6107万+2.06%43.610.86
06/1896989698+2.08%62,50043億1702万0%43.170.86
06/1798989696-1.03%120,60042億2892万-2.04%42.290.84
06/14989996970%109,50042億7297万-1.02%42.730.85
06/131001009797-3%123,50042億7297万-1.02%42.730.85
06/129910198100+2.04%189,80044億512万+2.04%44.050.87
06/1198999798+1.03%156,50043億1702万-1.01%43.170.86
06/1097989797+1.04%111,70042億7297万-2.02%42.730.85
06/07949694960%50,10042億2892万-3.03%42.290.84
06/0697979496-1.03%134,70042億2892万-3.03%42.290.84
06/0598989597-2.02%152,00042億7297万-3%42.730.85
06/0497999699+3.13%135,30043億6107万-1%43.610.86
06/03969796960%80,20042億2892万-4%42.290.84
05/3194969496+2.13%37,50042億2892万-4%42.290.84
05/3093969394+1.08%162,20041億4081万-6.93%41.410.82
05/2996969393-2.11%232,30040億9676万-7.92%40.970.81
05/2896979595-3.06%187,50041億8487万-5.94%41.850.83
05/27989897980%22,60043億1702万-3.92%43.170.86
05/2497989698+1.03%70,40043億1702万-3.92%43.170.86
05/2398989697-1.02%138,10042億7297万-4.9%42.730.85
05/221001009898-1.01%93,10043億1702万-4.85%43.170.86
05/211011019999-1.98%96,20043億6107万-3.88%43.610.86
05/201011021001010%66,40044億4917万-1.94%44.490.88
05/179910198101+1%199,50044億4917万-1.94%44.490.88
05/1610010197100-1.96%354,60044億512万-2.91%44.050.87
05/15102102100102-0.97%227,90044億9322万-0.97%44.930.89
05/14102103101103+0.98%77,10045億3728万0%45.370.9
05/131011041011020%73,20044億9322万-0.97%44.930.89
05/10103103100102-1.92%182,00044億9322万-0.97%44.930.89
05/09103104102104+0.97%67,70045億8133万+0.97%45.810.91
05/081031041021030%116,20045億3728万-0.96%45.370.9
05/07104104103103-0.96%45,10045億3728万-0.96%45.370.9
05/021031041021040%48,40045億8133万0%45.810.91
05/01102104101104+1.96%164,20045億8133万0%45.810.91
04/30103104102102-0.97%73,70044億9322万-1.92%44.930.89
04/26103104102103-1.9%59,70045億3728万-0.96%45.370.9
04/25104105103105+0.96%122,80046億2538万+0.96%46.250.92
04/24103104102104+0.97%142,80045億8133万0%45.810.91
04/23103104101103+1.98%459,00045億3728万-0.96%45.370.9
04/22104104101101-3.81%381,00044億4917万-2.88%44.490.88
04/191031051011050%362,00046億2538万+0.96%46.250.92
04/18102105100105+1.94%266,00046億2538万+0.96%46.250.92
04/171031041011030%167,40045億3728万0%45.370.9
04/16104104100103-0.96%213,00045億3728万0%45.370.9
04/151031041021040%56,40045億8133万+0.97%45.810.91
04/12104105102104-0.95%74,00045億8133万+1.96%45.810.91
04/111031051031050%179,50046億2538万+2.94%46.250.92
04/101051051031050%90,60046億2538万+2.94%46.250.92
04/09101105101105+3.96%157,80046億2538万+3.96%46.250.92
04/08102102100101-0.98%228,20044億4917万0%44.490.88
04/05101103101102-0.97%104,30044億9322万+0.99%44.930.89
04/041031031011030%271,80045億3728万+3%45.370.9
04/031011041011030%196,00045億3728万+3%45.370.9
04/02105106102103-1.9%323,10045億3728万+3%45.370.9
04/01109109105105-2.78%282,40046億2538万+6.06%46.250.92
03/29104109103108+2.86%339,90047億5753万+9.09%6.020.94
03/281031061001050%266,90046億2538万+7.14%5.850.92
03/27109109103105-3.67%765,30046億2538万+7.14%5.850.92
03/26105111105109+1.87%1,082,00048億158万+12.37%6.070.95
03/25104107103107+3.88%370,20047億1348万+10.31%5.960.93
03/22102105100103+0.98%474,10045億3728万+7.29%5.740.9
03/21104105101102-1.92%326,70044億9322万+6.25%5.680.89
03/19101104101104+5.05%353,70045億8133万+9.47%5.790.91
03/18991019799+2.06%160,70043億6107万+4.21%5.510.86
03/1597989797-1.02%84,80042億7297万+2.11%5.40.85
03/1497989698+2.08%164,70043億1702万+3.16%5.460.86
03/13979895960%219,60042億2892万+1.05%5.350.84
03/12969794960%267,30042億2892万+2.13%5.350.84
03/1197989596-3.03%525,10042億2892万+2.13%5.350.84
03/081021059899+3.13%1,810,50043億6107万+5.32%5.510.86
03/0797979596-1.03%120,40042億2892万+2.13%5.350.84
03/0693979297+3.19%219,50042億7297万+3.19%5.40.85
03/0593949294-1.05%228,30041億4081万0%5.240.82
03/0493959395+1.06%124,00041億8487万+1.06%5.290.83
03/0195969394-1.05%52,50041億4081万+1.08%5.240.82
02/2996969495-2.06%98,60041億8487万+2.15%5.290.83
02/2895979497+2.11%215,80042億7297万+4.3%5.40.85
02/2794959295+2.15%154,50041億8487万+2.15%5.290.83
02/2694949393-1.06%38,50040億9676万0%5.180.81
02/22949593940%43,70041億4081万+1.08%5.240.82
02/2194959394-1.05%219,20041億4081万+2.17%5.240.82
02/2093959295+3.26%306,30041億8487万+3.26%5.290.83
02/1991939092+1.1%151,30040億5271万0%5.120.8

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
255
1/7
81
3/13
6,093,000
3/14
--+47.71%
1/7
-45.35%
3/13
2009年
3月期
133
6/24
29
10/10
7,711,700
6/24
--+64.01%
6/23
-41.2%
10/10
2010年
3月期
88
6/2
32
3/2

3/1
9,048,200
6/1
--+65.41%
6/1
-30.25%
7/13
2011年
3月期
47
3/25

4/16
20
3/17

3/16

他3件
6,581,200
3/25
13億9369万5億9306万+84.85%
4/13
-43.57%
3/15
2012年
3月期
119
2/9

2/8
28
10/6
11,274,900
1/26
35億2870万8億3028万+77.22%
2/3
-22.13%
3/1
2013年
3月期
105
2/8

2/7
43
6/5

6/4
7,902,300
11/6
31億1356万12億7507万+61.72%
11/6
-23%
5/15
2014年
3月期
154
4/25
73
4/2
32,492,100
1/15
45億6656万21億6466万+48.45%
1/15
-26.28%
6/7
2015年
3月期
237
1/21
86
5/21
36,485,600
1/21
72億7906万26億4134万+116.89%
1/20
-13.19%
2/19
2016年
3月期
142
5/27
50
2/12
8,093,300
5/27
43億6129万15億3566万+16.12%
3/16
-24.08%
8/25
2017年
3月期
86
4/11
56
6/24
15,616,300
4/11
26億4134万17億1994万+10.51%
12/9
-9.88%
6/16
2018年
3月期
298
2/22

2/14
62
4/13
33,471,800
1/18
91億5257万19億422万+63.79%
1/15
-18.71%
3/23
2019年
3月期
267
6/19
87
12/25
13,823,200
6/11
82億46万26億7206万+30.66%
6/13
-41.98%
8/17
2020年
3月期
142
5/20
61
3/13
3,826,200
10/17
43億6129万20億9311万+13.32%
4/15
-27.34%
2/28
2021年
3月期
142
1/13
67
4/6

4/3
14,647,100
12/8
48億7249万22億9899万+32.66%
12/8
-12.22%
7/31
2022年
3月期
155
6/22

6/21

他2件
77
3/9

3/8

他2件
5,889,000
6/18
58億7656万29億1932万+34.27%
6/18
-13.45%
2/24
2023年
3月期
141
7/7
83
5/17

5/13

他2件
8,161,300
7/7
53億4578万31億4680万+28.82%
7/6
-8.45%
2/15
2024年
3月期
124
4/19
86
12/27

12/26

他5件
8,933,100
4/19
54億6235万37億8840万+11.82%
3/26
-8.59%
12/14
最新99
2024/7/12
71,30043億6107万0%
99

年間値上がり率

1989/12/28 vs 1988/12/07
150%(2.5倍)
1992/12/24 vs 1991/12/06
-44%(0.56倍)
1993/12/30 vs 1992/12/24
7%(1.07倍)
1994/12/30 vs 1993/12/30
990%(10.9倍)
1995/12/29 vs 1994/12/30
-33%(0.67倍)
1996/12/26 vs 1995/12/29
-49%(0.51倍)
1997/12/30 vs 1996/12/26
-27%(0.73倍)
1998/12/30 vs 1997/12/30
-72%(0.28倍)
1999/12/29 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/29
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-55%(0.45倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
-66%(0.34倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-46%(0.54倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
39%(1.39倍)
2012/12/28 vs 2011/12/30
86%(1.86倍)
2013/12/30 vs 2012/12/28
26%(1.26倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
82%(1.82倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/07/12 vs 2023/12/29
10%(1.1倍)
過去安値
20円(2011/03/17)
395%(4.95倍)
99円(7/12)