6526 ソシオネクスト

6526
2024/09/18
時価
4907億円
PER 予
25.17倍
2023年以降
6.29-38.18倍
(2023-2024年)
PBR
3.64倍
2023年以降
1.12-7.73倍
(2023-2024年)
配当 予
1.83%
ROE 予
14.46%
ROA 予
10.96%
資料
Link
CSV,JSON

時価総額

2023年3月31日
3275億7666万
2024年3月29日
7576億3125万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/182,8302,8302,7322,739-1.51%7,274,0004907億6170万-9.27%25.173.64
09/172,8342,8692,7442,781-3.57%7,030,3004982億8707万-7.88%25.553.69
09/132,8852,9992,8752,884+0.03%10,451,0005167億4215万-4.25%26.53.83
09/122,8642,9262,8222,883+5.22%8,047,6005165億6298万-3.93%26.493.83
09/112,7352,8272,6972,740-0.54%8,892,3004909億4088万-8.58%25.183.64
09/102,7392,8152,6902,755+0.99%7,775,4004936億2851万-7.83%25.313.66
09/092,6022,7362,5922,728-2.64%9,332,9004887億9077万-8.21%25.073.62
09/062,8392,8722,7712,802+0.14%6,678,3005020億4976万-5.82%25.753.72
09/052,8072,8692,7722,798-1.41%8,664,2005013億3306万-6.48%25.713.72
09/042,9202,9232,8122,838-9.1%13,333,2005085億8万-5.49%26.083.77
09/033,1983,2033,0733,122-1.98%5,798,5005593億8592万+3.69%28.694.15
09/023,3103,3383,1853,185-1.48%5,569,2005706億7398万+5.85%29.274.23
08/303,1483,2383,1373,233+2.9%6,499,4005792億7440万+7.69%29.714.29
08/293,0803,1743,0553,142-1.13%5,053,4005629億6943万+4.87%28.874.17
08/283,1473,1873,1283,178+0.99%4,400,1005694億1975万+6%29.24.22
08/273,0733,1623,0733,147+1.19%4,905,0005638億6531万+4.87%28.924.18
08/263,1193,1353,0813,110-1.49%4,604,0005572億3582万+3.49%28.584.13
08/233,1693,1943,1103,157-1.77%6,422,3005656億5706万+4.61%29.014.19
08/223,2423,3093,2023,214-0.28%8,001,8005758億7007万+6%29.534.27
08/213,1773,2623,1643,223-0.89%7,562,2005772億3810万+5.46%29.614.28
08/203,2393,2823,2083,252+2.07%8,061,5005824億3199万+5.48%29.884.32
08/193,2473,2883,1463,186-3.48%11,737,9005706億1142万+2.48%29.274.23
08/163,2443,3143,1483,301+4.73%18,736,9005912億787万+5.06%30.334.38
08/152,9123,1702,8923,152+7.87%18,859,5005645億2203万-0.35%28.964.19
08/142,8282,9482,7922,922+6.29%18,259,7005233億2911万-8.43%26.853.88
08/132,6702,7762,6642,749+6.14%10,260,9004923億4488万-14.89%25.263.65
08/092,6932,7302,5212,590-1.37%14,923,8004638億6804万-20.96%23.83.44
08/082,6662,7192,6082,626-5.06%12,644,4004703億1562万-21.09%24.133.49
08/072,4772,8342,4632,766+8%19,565,2004953億8957万-18.07%25.423.67
08/062,6112,6592,4672,561+10.82%18,930,1004586億7415万-25.05%23.533.4
08/052,4612,5952,3112,311-17.79%18,295,1004138億9924万-33.38%21.233.07
08/022,9822,9842,7732,811-12.76%12,804,1005034億4905万-20.32%25.833.73
08/013,2183,3493,0713,222+4.68%25,418,1005769億2674万-9.7%29.614.28
07/312,9203,1112,9143,078+1.72%11,660,8005511億4230万-14.33%28.284.09
07/303,0603,0622,9623,026-2.1%10,421,7005418億3126万-16.52%27.84.02
07/293,0703,0953,0323,091+2.86%6,913,6005534億7007万-15.5%28.44.11
07/263,0723,0823,0033,005-2.18%7,872,8005380億7103万-18.5%27.613.99
07/253,0803,1352,9993,072-4.21%15,122,0005500億6795万-17.44%28.234.08
07/243,2123,2513,1683,207-1.38%9,617,3005742億4086万-14.5%29.474.26
07/233,3373,3483,2103,252+0.34%9,040,7005822億9850万-13.97%29.884.32
07/223,3693,4103,2363,241-5.65%11,208,0005800億7346万-14.96%29.784.3
07/193,5013,5533,4293,435-2.11%10,156,3006147億9554万-10.73%31.564.56
07/183,6003,6643,5053,509-7.92%12,231,0006280億4004万-9.45%32.244.66
07/173,8983,9143,8003,811-2.46%9,914,8006820億9194万-2.38%35.025.06
07/163,8903,9283,8123,907+0.54%8,371,1006992億7400万-0.36%35.95.19
07/123,9013,9863,8703,886-3.43%12,959,9006955億1542万-1.25%35.715.16
07/113,8624,0493,8334,024+5.59%19,397,3007202億1463万+2.03%36.975.34
07/103,8273,8503,7213,811-1.06%9,240,9006820億9194万-3.47%35.025.06
07/093,9143,9253,8143,852-1.58%11,361,7006894億3011万-2.83%35.395.12
07/083,9483,9493,8773,914-0.18%7,364,5007005億2685万-1.73%35.965.2
07/053,8403,9643,8373,921+1.55%10,891,5007017億7971万-1.98%36.035.21
07/043,8903,9733,8613,861+0.63%11,183,1006910億4093万-4.1%35.485.13
07/033,8003,8373,7433,837+1.51%9,708,0006867億4541万-5.24%35.265.1
07/023,8253,8393,7033,780-1.79%15,044,6006765億4356万-7.22%34.735.02
07/013,8483,9593,8403,849+1.05%13,925,7006888億9317万-6.33%35.375.11
06/283,8273,8853,7953,809+0.16%8,724,4006817億3398万-7.93%355.05
06/273,8203,9003,7913,803-1.22%10,796,6006806億6010万-8.49%34.945.05
06/263,9303,9473,7913,850-0.54%14,871,5006890億7215万-8.05%35.385.11
06/253,8153,8713,7883,871+0.52%8,358,6006928億3072万-8.05%35.575.14
06/243,8103,9253,7883,851+0.92%11,922,3006892億5113万-9%35.385.11
06/213,8053,8893,7753,816-1.17%10,541,3006824億7625万-10.46%35.065.06
06/203,8073,8673,7843,861+1.13%14,126,8006905億2432万-9.83%35.485.12
06/193,9633,9643,8183,818-2.92%13,325,9006828億3395万-11.31%35.085.06
06/184,0664,0843,9273,933-2.41%12,242,0007034億123万-9.19%36.145.21
06/174,1234,1404,0054,030-3.29%10,523,0007207億4929万-7.38%37.035.34
06/144,1264,2164,1004,167+1.29%10,467,2007452億5119万-4.65%38.295.52
06/134,2454,2704,1114,114-2.42%13,305,3007357億7236万-6.09%37.85.45
06/124,2004,3104,1934,216-0.52%11,190,0007540億1465万-4.07%38.745.59
06/114,2684,3154,2274,238-0.45%11,748,3007579億4926万-4.01%38.945.62
06/104,1264,3314,1164,257+3.28%18,605,1007613億4733万-3.99%39.125.64
06/074,1124,1594,0514,122-0.22%15,326,3007372億312万-7.41%37.875.46
06/064,3454,3864,1104,131-1.76%20,962,6007388億1274万-7.67%37.965.48
06/054,2924,3344,2034,205-2.5%16,972,3007520億4734万-6.47%38.645.57
06/044,3404,3914,3034,313-0.74%14,439,1007713億6271万-4.18%39.635.72
06/034,5354,5464,3204,345-5.09%24,773,7007770億8578万-3.19%39.925.76
05/314,3814,5874,3484,578+3.46%26,773,6008187億5689万+2.21%42.066.07
05/304,4014,4734,2784,425-1.07%28,724,1007913億9346万-0.65%40.665.87
05/294,6854,7374,4704,473-3.7%27,046,9007999億7806万+0.72%41.15.93
05/284,5244,6774,5154,645+2.02%29,482,9008307億3957万+4.83%42.686.16
05/274,3224,5714,2984,553+6.03%31,955,6008142億8574万+2.87%41.836.04
05/244,4754,4814,2754,294-6.24%25,998,8007679億6463万-2.94%39.465.69
05/234,5544,6144,4424,580+3.76%35,744,4008191億1458万+3.22%42.086.07
05/224,4054,4214,2564,414-0.41%23,319,4007894億2615万-0.83%40.565.85
05/214,5764,6204,4284,432-3.65%23,736,7007919億4257万-1.05%40.725.87
05/204,3104,7004,3084,600+6.63%41,301,4008219億6206万+2.04%42.276.09
05/174,4114,4614,3034,314-2.62%15,939,0007708億5746万-4.62%39.645.71
05/164,5724,5734,4304,430-1.07%20,738,6007915億8520万-2.62%40.75.87
05/154,4694,5464,4404,478+1.56%19,114,6008001億6219万-2.01%41.155.93
05/144,4864,5704,3604,409-2.28%21,821,2007878億3276万-3.65%40.515.84
05/134,4064,5294,3904,512+1.62%19,651,7008062億3757万-1.64%41.465.98
05/104,4954,5464,3914,440-0.96%24,209,5007933億7207万-2.76%40.85.88
05/094,6624,7034,4774,483-4.62%27,280,7008010億5563万-1.52%41.195.94
05/084,6904,8494,6754,700-0.19%32,610,8008398億3080万+3.59%43.196.23
05/074,7944,7974,6154,709+0.04%33,250,2008414億3899万+4.23%43.276.24
05/024,6164,7694,5584,707+0.53%38,226,9008410億8161万+4.74%43.256.23
05/014,6214,7954,5424,682-0.19%50,659,6008366億1443万+4.58%43.026.2
04/304,2424,6994,0774,691+8.92%76,935,9008382億2261万+5.06%43.16.21
04/264,0644,3494,0304,307+7.84%37,913,1007696億665万-3.1%39.575.71
04/254,0504,0513,9463,994-3.18%18,320,2007136億7749万-9.92%36.75.29
04/244,0944,1433,9734,125+4.3%31,866,5007370億8554万-6.97%37.95.46

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2023年
3月期
2,104
10,520
3/20
738
3,690
10/12
63,629,000
12,725,800
10/12
3541億7332万1242億2999万3275億7666万
3/31
2024年
3月期
5,666
28,330
6/21
1,762
8,810
4/5
64,433,000
12,886,600
7/7
9539億909万2966億332万7576億3125万
3/29
最新2,739
2024/9/18
7,274,0004907億6170万