6578 エヌリンクス

6578
2019/01/15
時価
43億円
PER 予
18.82倍
PBR
3.07倍
配当 予
0.65%
ROE 予
16.3%
ROA 予
16.3%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
1,717
始値
2,029
高値
2,040
安値
1,782
終値 +6.76%
1,833
出来高 +999.99%
215,200

乖離率

株価(5日)
移動平均値
+16.98%
1,567
株価(25日)
移動平均値
+14.49%
1,601
出来高(5日)
移動平均値
+223.32%
66,560

2018/08/15~2019/01/15

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
2019
01/152,0292,0401,7821,833+6.76%215,20043億2807万+14.49%18.823.07
01/111,7171,7171,7171,717+21.17%5,00040億5418万+6.51%17.632.87
01/101,4371,4381,3331,4170%33,40033億4582万-12.8%14.552.37
01/091,4331,4511,3731,417-2.34%39,60033億4582万-13.96%14.552.37
01/081,3911,4691,3811,451+4.39%39,60034億2610万-13.06%14.92.43
01/071,3561,4001,3521,390+6.11%42,40032億8206万-17.56%14.272.33
01/041,3011,3341,2881,310-3.32%19,60030億9317万-23.26%13.452.19
2018
12/281,3841,4171,3451,355-6.16%23,90031億9942万-21.77%13.912.27
12/271,4311,4851,4271,444+7.04%12,80034億957万-17.77%14.822.42
12/261,3421,3681,3021,349+7.75%8,90031億8525万-24.26%13.852.26
12/251,3001,3291,2521,252-8.81%58,40029億5622万-30.87%12.852.1
12/211,4001,4171,3501,373-2.62%37,40032億4192万-25.58%14.12.3
12/201,4911,4911,3271,410-5.31%44,60033億2929万-25%14.482.36
12/191,5381,5381,4731,489+0.13%12,80035億1582万-22.08%15.292.49
12/181,5261,6461,4401,487-8.38%33,50035億1110万-23.43%15.272.49
12/171,7531,7541,6051,623-7.26%25,00038億3222万-17.7%16.662.72
12/141,8151,8301,7311,750-3.58%5,60041億3210万-12.46%17.972.93
12/131,7521,8151,7481,815+1.79%4,20042億8557万-10.1%18.633.04
12/121,7441,8021,7441,783+2.35%5,00042億1001万-12.38%18.32.98
12/111,8231,8871,7301,742-6.24%27,80041億1321万-15.15%17.882.92
12/101,8961,9051,8151,858-3.03%12,20043億8710万-10.37%19.073.11
12/071,9001,9371,8811,916+1.05%7,30045億2405万-8.33%19.673.21
12/061,9501,9501,8761,896-2.57%9,70044億7683万-9.84%19.463.17
12/051,9371,9821,9021,946-2.94%6,10045億9489万-8.21%19.983.26
12/042,1182,1181,9802,005-4.75%11,90047億3420万-5.91%20.583.36
12/032,0902,1211,9902,105+2.73%19,50049億7032万-1.77%21.613.52
11/301,9612,0581,9542,049+4.81%19,80048億3809万-5.31%21.043.43
11/291,9832,0271,9401,955-0.46%24,80046億1614万-10.81%20.073.27
11/281,8821,9641,8611,964+4.36%30,60046億3739万-12.13%20.163.29
11/271,9111,9111,8751,882-1.52%10,80044億4377万-17.49%19.323.15
11/261,9491,9491,8831,911-2%6,90045億1225万-18.05%19.623.2
11/221,9501,9541,8701,950+0.52%10,70046億434万-18.17%20.023.26
11/211,9881,9881,7511,940-6.05%51,60045億8072万-20.3%19.923.25
11/202,0822,1092,0312,065-1.85%18,70048億7587万-16.9%21.23.46
11/192,0832,1562,0812,104-0.38%19,30049億6796万-16.64%21.63.52
11/162,2212,2292,1122,112-5.5%19,50049億8685万-17.34%21.683.53
11/152,1862,2392,1782,235+1.73%6,40052億7728万-13.67%22.943.74
11/142,2422,2422,1802,197-2.7%11,70051億8755万-15.92%22.553.68
11/132,2002,2662,2002,258+0.36%12,90053億3158万-14.63%23.183.78
11/122,2762,3002,2332,250-1.14%13,60053億1270万-15.7%23.13.77
11/092,2962,3452,2662,276+0.49%31,40053億7409万-15.58%23.373.81
11/082,2432,3022,2432,265+2.03%26,20053億4811万-16.76%23.253.79
11/072,2162,2462,1902,220+0.36%13,40052億4186万-19.18%22.793.72
11/062,2802,2832,1882,212-1.56%16,20052億2297万-20.14%22.713.7
11/052,2542,2772,2232,247-1.58%15,90053億561万-19.69%23.073.76
11/022,2632,2952,2552,283+1.02%13,90053億9061万-18.96%23.443.82
11/012,3032,3332,2562,260-1.7%25,50053億3631万-20.39%23.23.78
10/312,2492,3002,1912,299+3.47%78,60054億2839万-19.64%23.63.85
10/302,1972,2312,0652,222-3.85%114,80052億4658万-22.82%22.813.72
10/292,5732,6352,3002,311-11.89%50,00054億5673万-20.15%23.723.87
10/262,9202,9202,6002,623-4.65%17,90061億9342万-9.52%26.934.39
10/252,8972,9302,7252,751-9.21%25,50064億9566万-4.81%28.244.6
10/243,1653,1753,0203,030-3.04%7,00071億5443万+5.35%31.115.07
10/233,0903,1503,0203,125-0.64%8,10073億7875万+9.57%32.085.23
10/223,2203,2253,0753,145-1.56%7,30074億2597万+11.33%32.295.26
10/193,1653,1953,1103,195-1.24%10,10075億4403万+14.23%32.85.35
10/183,2303,3003,1703,235+0.94%10,30076億3848万+16.83%33.215.41
10/173,0853,2203,0703,205+5.08%16,60075億6764万+17.06%32.95.36
10/162,8803,0902,8183,050+6.01%18,80072億166万+12.59%31.315.1
10/152,8972,9472,7152,877-2.38%30,00067億9317万+7.07%29.544.81
10/122,8072,9552,8072,947+3.44%9,20069億5845万+10.25%30.254.93
10/112,8012,9502,8002,849-4.33%14,60067億2705万+7.15%29.254.77
10/102,8252,9992,8252,978+3.58%15,90070億3165万+12.46%30.574.98
10/092,8982,8982,7602,875-1.47%11,80067億8845万+9.27%29.524.81
10/052,9612,9612,8822,918+0.24%13,70068億8998万+11.76%29.964.88
10/042,9443,0302,8612,911-0.03%24,70068億7345万+12.57%29.884.87
10/032,8442,9292,8252,912+3.96%9,00068億7581万+13.66%29.894.87
10/022,8802,8992,7812,801-3.28%12,50066億1372万+10.58%28.764.69
10/012,7792,9002,7302,896+6.04%22,40068億3803万+15.42%29.734.85
09/282,8302,8872,7142,731-3.12%19,60064億4843万+9.94%28.044.57
09/272,8052,8392,7022,819-0.14%28,10066億5622万+14.27%28.944.72
09/262,8002,8802,7602,823+2.73%44,10066億6566万+15.18%28.984.72
09/252,6002,7902,5202,748+6.31%64,00064億8857万+12.9%28.214.6
09/212,4402,5852,4402,585+6.2%36,30061億370万+6.82%26.544.33
09/202,4472,4472,4012,434+1.29%18,30057億4716万+1%24.994.07
09/192,4062,4552,3882,403-0.7%11,10056億7396万-0.04%24.674.02
09/182,4302,4652,4192,420-0.41%9,50057億1410万+0.83%24.844.05
09/142,4612,4772,4102,430-0.69%21,80057億3771万+1.55%24.954.07
09/132,4502,4502,4192,447+0.08%8,80057億7785万+2.51%25.124.1
09/122,4902,4902,4002,445-1.33%8,60057億7313万+2.82%25.14.09
09/112,5202,5202,4272,478+0.12%6,80058億5105万+4.47%25.444.15
09/102,4602,4752,4462,475-0.04%2,10058億4397万+4.7%25.414.14
09/072,4402,4762,4302,476-0.56%2,90058億4633万+5.05%25.424.14
09/062,5402,5492,3632,490-2.01%16,40058億7938万+5.96%25.564.17
09/052,5842,5882,5402,541-1.7%7,80059億9980万+8.5%26.094.25
09/042,5032,5852,3882,585+0.39%18,00061億370万+10.85%26.544.33
09/032,5962,5972,5252,575+1.14%18,50060億8009万+10.85%26.444.31
08/312,3952,5492,3562,546+6.3%26,70060億1161万+10.07%26.144.45
08/302,3072,3952,2362,395+4.63%15,30056億5507万+3.95%24.594.19
08/292,2602,3012,2242,289-0.26%9,70054億478万-0.52%23.54
08/282,2102,3052,2082,295+4.13%15,80054億1895万-0.35%23.564.01
08/272,1942,2112,1912,204+0.41%12,90052億408万-4.42%22.633.85
08/242,1982,2242,1872,195-3.18%52,30051億8283万-5.1%22.533.84
08/232,3032,3222,2502,267-2.16%9,50053億5284万-2.37%23.273.96
08/222,3912,3912,2272,317-3.62%10,90054億7090万-0.47%23.794.05
08/212,4092,4282,3952,404-0.54%2,20056億7632万+2.96%24.684.2
08/202,3822,4392,3822,417+1%6,30057億702万+3.38%24.814.22
08/172,3492,4262,3402,393+2.66%8,60056億5035万+2.26%24.574.18
08/162,3292,3882,3102,331+1.79%11,10055億395万-0.17%23.934.07
08/152,3202,3452,2652,2900%6,60054億714万-1.67%23.514