6544 ジャパンエレベーターサービス HD

6544
2020/10/30
時価
1766億円
PER 予
92.98倍
2017年以降
11.74-76.13倍
(2017-2020年)
PBR
35.53倍
2017年以降
3.54-24.76倍
(2017-2020年)
配当
0.45%
ROE 予
38.21%
ROA 予
12.6%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
4,065
始値
4,050
高値
4,095
安値
3,985
終値 -1.35%
4,010
出来高 -21.12%
98,200

乖離率

株価(5日)
移動平均値
-0.25%
4,020
株価(25日)
移動平均値
+1.29%
3,959
出来高(5日)
移動平均値
-41.23%
167,100

2020/06/05~2020/10/30

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
2020
10/304,0504,0953,9854,010-1.35%98,2001766億7097万+1.29%92.9835.53
10/293,9704,0903,9704,065+0.37%124,5001790億9414万+2.89%94.2636.01
10/284,0554,0953,9954,050+0.25%132,8001784億3328万+2.74%93.9135.88
10/273,9154,0503,8854,040+2.67%229,2001779億9270万+2.83%93.6835.79
10/264,1804,2003,9153,935-4.95%250,8001733億6665万+0.56%91.2534.86
10/234,1454,2054,0804,140-0.96%179,8001823億9846万+6.07%9636.68
10/224,2404,2954,1454,180-3.02%158,8001841億6076万+7.7%96.9337.03
10/214,2554,3404,2554,310+0.35%113,4001879億5134万+11.72%99.9438.19
10/204,2004,3204,1854,295+0.59%94,6001872億9721万+12.11%99.5938.05
10/194,2204,3004,2054,270-0.47%168,5001862億701万+12.25%99.0137.83
10/164,3704,4104,2454,290-3.38%238,8001870億7917万+13.55%99.4838.01
10/154,4004,5204,3004,440+9.49%824,4001936億2040万+18.31%102.9639.34
10/143,9754,0953,9604,055+2.53%290,4001768億3125万+8.98%94.0335.93
10/133,8353,9903,8353,955+3.67%268,9001724億7043万+6.63%91.7135.04
10/123,7303,8153,7303,815+2.55%165,2001663億6528万+2.97%88.4633.8
10/093,7153,7403,6903,720-0.8%103,3001622億2250万+0.32%86.2632.96
10/083,6753,7503,6753,750+1.35%111,2001635億3075万+0.97%86.9633.22
10/073,7203,7803,6853,700-0.4%147,1001613億5034万-0.3%85.832.78
10/063,7203,7353,6903,715+1.64%139,3001620億446万+0.16%86.1432.91
10/053,6003,6903,5753,655+1.39%164,8001593億8797万-1.54%84.7532.38
10/023,6803,7053,5953,605-1.37%237,0001572億756万-3.04%83.5931.94
09/303,7453,7653,6553,655-3.82%190,0001593億8797万-1.93%84.7532.38
09/293,7003,8103,7003,800+1.06%245,5001657億1116万+1.63%88.1133.67
09/283,7703,7803,7053,760-0.4%208,9001639億6683万+0.51%87.1933.31
09/253,7903,8453,7603,775-0.92%173,7001646億2095万+0.94%87.5433.45
09/243,7853,8703,7803,810-0.52%158,4001661億4724万+2.01%88.3533.76
09/233,7503,8503,7203,830+2.82%190,7001643億3534万+2.71%88.8133.93
09/183,6353,7403,6303,725+2.34%164,6001598億3006万+0.08%86.3833
09/173,6603,7153,6003,640-1.09%135,9001561億8293万-2.23%84.432.25
09/163,6103,6903,6103,680+2.08%106,2001578億9923万-1.26%85.3332.6
09/153,6003,6603,5953,6050%104,0001546億8117万-3.22%83.5931.94
09/143,6003,6253,5553,605-0.69%105,9001546億8117万-3.33%83.5931.94
09/113,6003,6303,5553,630+0.41%96,9001557億5386万-2.97%84.1732.16
09/103,6403,7053,6053,615+0.14%140,6001551億1025万-3.52%83.8332.03
09/093,5703,6303,5653,610-1.5%115,7001548億9571万-3.94%83.7131.98
09/083,6303,6703,5403,665+0.14%185,7001572億5562万-3.07%84.9832.47
09/073,6403,7053,6153,660-2.4%149,0001570億4108万-3.15%84.8732.43
09/043,7203,8103,7203,750-2.85%137,1001609億275万-0.61%86.9633.22
09/033,8253,8653,8153,860-0.77%100,4001656億2256万+2.66%89.5134.2
09/023,9053,9353,8153,890+0.78%158,1001669億978万+3.84%90.234.46
09/013,7353,8653,7253,860+5.18%180,2001656億2256万+3.49%89.5134.2
08/313,6653,7353,6603,670+0.14%135,0001574億7015万-1.29%85.132.52
08/283,7153,7653,6203,665-3.04%298,5001572億5562万-1.24%84.9832.47
08/273,7853,8453,7453,780-0.92%142,6001621億8997万+1.91%87.6533.49
08/263,7603,8253,7403,8150%133,7001636億9173万+3.16%88.4633.8
08/253,9553,9553,8003,815-3.54%215,4001636億9173万+3.39%88.4633.8
08/243,8753,9603,8553,955+2.46%288,8001603億3016万+7.59%91.7135.04
08/213,7303,8603,7153,860+3.76%253,7001564億7899万+5.38%89.5134.2
08/203,6703,8153,6553,720+1.92%312,2001508億359万+1.89%86.2632.96
08/193,6553,7203,6403,650-0.54%182,0001479億6589万+0.08%84.6432.34
08/183,6353,6953,5953,670+0.55%173,2001487億7666万+0.71%85.132.52
08/173,6703,6703,5603,650-3.05%249,7001479億6589万+0.25%84.6432.34
08/143,6603,8103,6603,765+1.21%179,1001526億2782万+3.43%87.333.36
08/133,6653,7203,5853,720+1.92%265,3001508億359万+2.31%86.2632.96
08/123,6553,6753,5153,650-1.22%376,3001479億6589万+0.63%84.6432.34
08/113,8053,8203,6753,695-5.38%390,5001497億9012万+2.02%85.6832.74
08/073,8253,9553,8253,905+3.44%346,8001583億323万+8.14%90.5534.6
08/063,9103,9253,7653,775-3.21%341,1001530億3321万+5.07%87.5433.45
08/053,9954,1453,8853,900-6.81%710,1001581億54万+8.91%90.4334.55
08/043,7504,2003,7504,185+15.93%767,0001696億5404万+17.42%97.0437.08
08/033,6103,6353,5253,610+3%248,3001463億4434万+2.18%83.7131.98
07/313,5103,5503,4803,505+1.89%150,3001420億8779万-0.6%81.2731.05
07/303,5003,5203,4303,440-1.43%97,4001394億5278万-2.38%79.7730.48
07/293,4803,5253,4803,490-0.43%75,8001414億7971万-0.96%80.9330.92
07/283,5703,5953,5003,505-1.27%84,5001420億8779万-0.45%81.2731.05
07/273,5003,5503,4903,550+1.14%79,6001439億1203万+0.97%82.3231.45
07/223,5603,5653,4753,510-2.77%186,5001422億9048万+0.17%81.3931.1
07/213,5603,6403,5503,610+3%138,1001463億4434万+3.32%83.7131.98
07/203,6453,7053,4903,505-2.91%153,2001420億8779万+0.83%81.2731.05
07/173,4853,6253,4553,610+4.49%194,5001463億4434万+4.34%83.7131.98
07/163,5853,5853,4253,455-4.95%215,6001400億6086万+0.47%80.1230.61
07/153,5653,6353,5103,635+1.68%123,8001473億5781万+6.13%84.2932.21
07/143,6203,6403,5403,575-1.24%117,3001449億2549万+4.93%82.931.67
07/133,5553,6403,5003,620+1.83%129,5001467億4973万+6.75%83.9432.07
07/103,5653,6353,5503,555-1.66%88,3001441億1472万+5.36%82.4331.5
07/093,6003,6553,5353,615+0.14%111,1001465億4703万+7.49%83.8332.03
07/083,7153,7203,5853,610-1.37%119,0001463億4434万+7.73%83.7131.98
07/073,5803,6603,5553,660+4.42%136,8001483億7127万+9.55%84.8732.43
07/063,5803,6153,4853,505-0.85%92,7001420億8779万+5.29%81.2731.05
07/033,4153,5453,4153,535+3.51%108,9001433億395万+6.44%81.9731.32
07/023,5003,5153,4153,415-1.3%106,6001384億3931万+3.11%79.1930.26
07/013,5003,5653,4553,460-0.29%123,7001402億6355万+4.82%80.2330.65
06/303,5003,5203,4103,470+0.29%149,1001406億6894万+5.5%80.4628.29
06/293,4253,5503,4003,460+1.47%173,0001402億6355万+5.49%80.2328.21
06/263,4503,4503,3603,410-1.16%100,5001382億3662万+4.31%79.0727.8
06/253,4253,5553,3753,4500%145,2001398億5817万+5.96%8028.12
06/243,4353,4753,4103,450+0.29%103,0001398億5817万+6.55%8028.12
06/233,4103,4753,3953,440+1.03%119,2001394億5278万+6.77%79.7728.04
06/223,3403,4103,3203,405+0.74%126,7001380億3393万+6.31%78.9627.76
06/193,3003,4053,2703,380+3.52%225,6001370億2046万+6.12%78.3827.55
06/183,1903,2853,1703,265+0.46%103,7001323億5852万+3.06%75.7126.62
06/173,2353,3253,2153,250+2.52%221,9001317億5045万+3.01%75.3626.49
06/163,1653,2053,1203,170+2.42%145,4001285億736万+0.92%73.5125.84
06/153,1303,2203,0953,0950%207,5001254億6696万-1.15%71.7725.23
06/123,0503,1452,9423,095-0.32%169,6001254億6696万-0.67%71.7725.23
06/113,1403,1853,0853,105-2.2%154,8001258億7235万+0.19%7225.31
06/103,1653,2153,1203,175-0.47%100,3001287億1005万+2.95%73.6225.88
06/093,1753,2153,1353,190+0.16%119,0001293億1813万+4.04%73.9726.01
06/083,2403,2403,1453,185-2.75%166,4001291億1544万+4.46%73.8525.96
06/053,2953,3153,2553,275-1.5%128,2001327億6391万+7.98%75.9426.7

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
2017年
3月期
328
1,310
3/23
218
870
3/17
37,859,200
9,464,800
3/21
131億1965万87億1305万+14.38%
4/28
-2.57%
4/24
2018年
3月期
1,400
2,799
1/29
249
994
4/13
10,195,200
2,548,800
5/15
560億6397万99億5491万+38.89%
5/19
-21.68%
2/14
2019年
3月期
2,398
3/22
1,510
12/25
1,060,000
3/19
966億1733万607億8656万+18.08%
2/22
-7.08%
4/16
2020年
3月期
2,965
12/5
1,901
3/13
980,800
3/5
1200億8783万770億6387万+13.69%
4/20
-13.9%
2/27
最新4,010
2020/10/30
98,2001766億7097万+1.29%
3,959

年間値上がり率

2018/12/28 vs 2017/12/29
56%(1.56倍)
2019/12/30 vs 2018/12/28
67%(1.67倍)
2020/10/30 vs 2019/12/30
46%(1.46倍)
過去安値
218円(2017/03/17)
1744%(18.44倍)
4,010円(10/30)