6578 エヌリンクス

6578
2019/03/22
時価
42億円
PER 予
18.51倍
PBR
3.02倍
配当 予
0.67%
ROE 予
16.3%
ROA 予
16.3%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
599
始値
597
高値
601
安値
585
終値 +0.33%
601
出来高 +43.57%
20,100

乖離率

株価(5日)
移動平均値
+1.01%
595
株価(25日)
移動平均値
-0.99%
607
出来高(5日)
移動平均値
-25.11%
26,840

2018/10/23~2019/03/22

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
03/22597601585601+0.33%20,10042億5724万-0.99%18.513.02
03/20592605592599+0.67%14,00042億4307万-1.64%18.453.01
03/19601613586595-0.34%26,20042億1474万-2.78%18.322.99
03/18585603581597+2.4%46,30042億2890万-2.77%18.393
03/15589597580583-1.19%27,60041億2973万-5.36%17.962.93
03/14596615581590+1.37%66,00041億7932万-4.68%18.172.96
03/13583585565582-0.68%37,90041億2265万-6.73%17.922.92
03/12584588575586+2.09%31,60041億5098万-6.84%18.052.94
03/11595595553574-3.53%80,40040億6598万-9.61%17.682.88
03/08586598570595-1.82%107,00042億1474万-7.18%18.322.99
03/07609617591606-2.1%67,20042億9266万-6.19%18.663.04
03/06631647607619+0.32%137,10043億8474万-4.62%19.063.11
03/05586628586617+5.29%150,70043億7058万-5.66%193.1
03/04565602559586+4.83%286,00041億5098万-11.08%18.052.94
03/01567569549559-3.12%127,20039億5973万-15.81%17.222.81
03/01株式分割 1→3
02/28604613562577-6.94%130,90040億8723万-13.62%17.772.9
02/27601620598620+2.82%17,20043億9183万-7.6%19.093.11
02/26631643592603-6.56%64,300128億1423万-10.4%55.719.08
02/25665665640645+1.15%38,40045億7128万-4.54%19.883.24
02/22651651637638-0.05%24,00045億1933万-6.04%19.653.2
02/21637650634638+0.47%33,90045億2169万-6.4%19.663.2
02/20648655634635-2.01%27,00045億44万-7.12%19.573.19
02/19643660640648+0.26%21,60045億9253万-5.08%19.973.25
02/18653655644647+2.11%47,70045億8072万-4.9%19.923.25
02/15644644633633-2.16%21,90044億8628万-5.89%19.513.18
02/14663663642647-3.48%51,90045億8545万-2.8%19.943.25
02/13643678643671+4.41%33,30047億5073万+1.62%20.663.37
02/12652652633642-1.43%26,10045億5003万-1.33%19.783.22
02/08657663638652-1.76%48,00046億1614万+1.35%20.073.27
02/07716716657663-5.87%83,10046億9878万+4.46%20.433.33
02/06718721700705-2.27%44,10049億9157万+12.21%21.73.54
02/05733750714721-1.59%55,80051億727万+16.67%22.213.62
02/04728745726733+1.48%33,60051億8991万+20.9%22.563.68
02/01722725704722+1.55%42,30051億1435万+21.34%22.243.62
01/31703731703711+1.86%33,90050億3643万+21.54%21.93.57
01/30743743696698-3.86%83,70049億4435万+21.18%21.53.5
01/29767767719726-5.1%114,90051億4269万+27.82%22.363.64
01/28732777711765+8.61%250,80054億1895万+36.61%23.563.84
01/25663709663704+6.88%136,20049億8921万+27.37%21.693.54
01/24662665647659+0.71%57,60046億6809万+20.04%20.33.31
01/23650665648654-1.31%70,80046億3503万+19.62%20.153.29
01/22669683653663-3.26%94,80046億9642万+21.88%20.423.33
01/21737749677685-5.47%110,40048億5462万+26.45%21.113.44
01/18713751706725+3.82%218,40051億3561万+34.26%22.333.64
01/17686698653698+1.9%270,60049億4671万+30.29%21.513.51
01/16629716612685+12.17%542,10048億5462万+28.34%21.113.44
01/15676680594611+6.76%645,60043億2807万+14.42%18.823.07
01/11572572572572+21.17%15,00040億5418万+6.58%17.632.87
01/104794794444720%100,20033億4582万-12.85%14.552.37
01/09478484458472-2.34%118,80033億4582万-13.96%14.552.37
01/08464490460484+4.39%118,80034億2610万-13.01%14.92.43
01/07452467451463+6.11%127,20032億8206万-17.56%14.272.33
01/04434445429437-3.32%58,80030億9317万-23.26%13.452.19
2018
12/28461472448452-6.16%71,70031億9942万-21.72%13.912.27
12/27477495476481+7.04%38,40034億957万-17.72%14.822.42
12/26447456434450+7.75%26,70031億8525万-24.3%13.852.26
12/25433443417417-8.81%175,20029億5622万-30.91%12.852.1
12/21467472450458-2.62%112,20032億4192万-25.58%14.12.3
12/20497497442470-5.31%133,80033億2929万-25.04%14.482.36
12/19513513491496+0.13%38,40035億1582万-22.08%15.292.49
12/18509549480496-8.38%100,50035億1110万-23.39%15.272.49
12/17584585535541-7.26%75,00038億3222万-17.66%16.662.72
12/14605610577583-3.58%16,80041億3210万-12.41%17.972.93
12/13584605583605+1.79%12,60042億8557万-10.1%18.633.04
12/12581601581594+2.35%15,00042億1001万-12.34%18.32.98
12/11608629577581-6.24%83,40041億1321万-15.11%17.882.92
12/10632635605619-3.03%36,60043億8710万-10.37%19.073.11
12/07633646627639+1.05%21,90045億2405万-8.37%19.673.21
12/06650650625632-2.57%29,10044億7683万-9.84%19.463.17
12/05646661634649-2.94%18,30045億9489万-8.25%19.983.26
12/04706706660668-4.75%35,70047億3420万-5.87%20.583.36
12/03697707663702+2.73%58,50049億7032万-1.73%21.613.52
11/30654686651683+4.81%59,40048億3809万-5.27%21.043.43
11/29661676647652-0.46%74,40046億1614万-10.85%20.073.27
11/28627655620655+4.36%91,80046億3739万-12.13%20.163.29
11/27637637625627-1.52%32,40044億4377万-17.46%19.323.15
11/26650650628637-2%20,70045億1225万-18.02%19.623.2
11/22650651623650+0.52%32,10046億434万-18.14%20.023.26
11/21663663584647-6.05%154,80045億8072万-20.26%19.923.25
11/20694703677688-1.85%56,10048億7587万-16.87%21.23.46
11/19694719694701-0.38%57,90049億6796万-16.61%21.63.52
11/16740743704704-5.5%58,50049億8685万-17.37%21.683.53
11/15729746726745+1.73%19,20052億7728万-13.67%22.943.74
11/14747747727732-2.7%35,10051億8755万-15.92%22.553.68
11/13733755733753+0.36%38,70053億3158万-14.66%23.183.78
11/12759767744750-1.14%40,80053億1270万-15.73%23.13.77
11/09765782755759+0.49%94,20053億7409万-15.61%23.373.81
11/08748767748755+2.03%78,60053億4811万-16.76%23.253.79
11/07739749730740+0.36%40,20052億4186万-19.21%22.793.72
11/06760761729737-1.56%48,60052億2297万-20.12%22.713.7
11/05751759741749-1.58%47,70053億561万-19.72%23.073.76
11/02754765752761+1.02%41,70053億9061万-18.96%23.443.82
11/01768778752753-1.7%76,50053億3631万-20.37%23.23.78
10/31750767730766+3.47%235,80054億2839万-19.67%23.63.85
10/30732744688741-3.85%344,40052億4658万-22.85%22.813.72
10/29858878767770-11.89%150,00054億5673万-20.17%23.723.87
10/26973973867874-4.65%53,70061億9342万-9.49%26.934.39
10/25966977908917-9.21%76,50064億9566万-4.78%28.244.6
10/241,0551,0581,0071,010-3.04%21,00071億5443万+5.32%31.115.07
10/231,0301,0501,0071,042-0.64%24,30073億7875万+9.53%32.085.23