6578 エヌリンクス

6578
2019/06/14
時価
26億円
PER 予
15.16倍
2019年以降
13.81-25.87倍
(2019-2019年)
PBR
1.9倍
2019年以降
2.11-3.95倍
(2019-2019年)
配当 予
1.34%
ROE 予
12.51%
ROA 予
8.59%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
375
始値
372
高値
380
安値
366
終値 -0.27%
374
出来高 +55.86%
17,300

乖離率

株価(5日)
移動平均値
-1.58%
380
株価(25日)
移動平均値
-1.84%
381
出来高(5日)
移動平均値
-30.13%
24,760

2019/01/16~2019/06/14

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
06/14372380366374-0.27%17,30026億6883万-1.84%15.161.9
06/13380380372375-1.06%11,10026億7597万-2.34%15.21.9
06/12387388378379-1.04%23,10027億451万-1.56%15.371.92
06/11386393381383-2.05%28,30027億3305万-1.29%15.531.94
06/10378398377391+2.62%44,00027億9014万+0.26%15.851.98
06/07370384369381+2.14%22,20027億1878万-2.56%15.451.93
06/06365378365373+2.19%28,40026億6169万-5.09%15.121.89
06/05361370356365+1.39%14,30026億461万-7.59%14.81.85
06/04346362342360+5.26%41,00025億6893万-9.32%14.61.83
06/03365365342342-6.3%72,20024億4048万-14.5%13.871.73
05/31372373362365-2.67%31,60026億461万-9.65%14.81.85
05/30378383370375-0.27%42,80026億7597万-7.64%15.21.9
05/29383435372376-1.05%270,00026億8310万-8.07%15.241.91
05/28376383371380+1.06%21,70027億1164万-7.77%15.411.93
05/27375378367376+2.45%25,40026億8310万-9.62%15.241.91
05/24373376360367-2.91%82,40026億1888万-13.44%14.881.86
05/23387387373378-2.83%34,80026億9737万-13.3%15.331.92
05/22389391381389+1.04%27,50027億7587万-12.78%15.771.97
05/21395401385385-2.78%29,80027億4116万-15.38%15.611.95
05/20413414395396-2.22%28,60028億1948万-14.84%16.062.01
05/17410410403405+0.5%14,80028億8355万-14.38%16.422.05
05/16408410402403-1.23%20,10028億6931万-16.22%16.342.04
05/15414414400408+2.51%26,70029億491万-16.56%16.542.07
05/14400400385398-3.4%71,20028億3372万-19.76%16.142.02
05/13431431410412-3.74%42,70029億3339万-18.42%16.72.09
05/10423431413428+1.42%42,70030億4731万-16.57%17.352.17
05/09426430417422-2.09%37,10030億459万-18.85%17.112.14
05/08443443428431-4.65%58,10030億6867万-18.53%17.472.19
05/07413453413452+9.98%228,50032億1819万-15.51%18.332.29
04/26417417401411-2.61%74,10029億2627万-24.03%16.662.08
04/25430434418422-1.63%44,50030億459万-23.13%17.112.14
04/24425429421429+2.14%38,80030億5443万-22.84%17.392.18
04/23429430419420-2.33%78,60029億9035万-25.27%17.032.13
04/224344374304300%36,00030億6093万-24.43%17.432.18
04/19436438430430-1.15%55,50030億6093万-25.22%17.432.18
04/18451455432435-3.12%99,60030億9653万-25.26%17.642.21
04/17453463444449-0.66%149,80031億9618万-23.64%18.22.28
04/16471471447452-6.22%311,80032億1754万-23.78%18.332.29
04/15511516482482-15.44%572,80034億3109万-19.4%19.542.44
04/12570570570570-14.93%14,00040億5752万-5.47%23.112.89
04/11625677621670+8.41%231,90047億6936万+10.93%27.173.4
04/10610619594618-0.32%53,60043億9920万+2.66%25.063.13
04/09631631611620-1.27%52,70044億1344万+2.99%25.143.14
04/08612632607628+3.63%47,60044億7039万+4.49%25.463.18
04/05592615581606+2.71%56,00043億1378万+1.34%24.573.07
04/04603605590590-2.48%38,20041億9989万-1.17%23.922.99
04/03596605586605+1.51%28,60043億666万+1.17%24.533.07
04/02616620595596-3.09%34,10042億4260万-0.33%24.163.02
04/01615627608615+0.33%26,70043億7785万+2.5%24.943.12
03/29611615595613+0.49%34,90043億6361万+2%24.853.11
03/28629632605610-3.48%49,10043億4226万+1.33%24.733.09
03/27600638600632+6.04%68,20044億9886万+4.81%25.623.21
03/26593602585596+0.34%25,60042億4260万-1.16%24.163.02
03/25595608578594-1.16%47,30042億765万-1.82%24.083.01
03/22597601585601+0.33%20,10042億5724万-0.99%24.373.05
03/20592605592599+0.67%14,00042億4307万-1.64%24.293.04
03/19601613586595-0.34%26,20042億1474万-2.78%24.123.02
03/18585603581597+2.4%46,30042億2890万-2.77%24.213.03
03/15589597580583-1.19%27,60041億2973万-5.36%23.642.96
03/14596615581590+1.37%66,00041億7932万-4.68%23.922.99
03/13583585565582-0.68%37,90041億2265万-6.73%23.62.95
03/12584588575586+2.09%31,60041億5098万-6.84%23.762.97
03/11595595553574-3.53%80,40040億6598万-9.61%23.272.91
03/08586598570595-1.82%107,00042億1474万-7.18%24.123.02
03/07609617591606-2.1%67,20042億9266万-6.19%24.573.07
03/06631647607619+0.32%137,10043億8474万-4.62%25.13.14
03/05586628586617+5.29%150,70043億7058万-5.66%25.023.13
03/04565602559586+4.83%286,00041億5098万-11.08%23.762.97
03/01567569549559-3.12%127,20039億5973万-15.81%22.662.84
03/01株式分割 1→3
02/28604613562577-6.94%130,90040億8723万-13.62%19.592.9
02/27601620598620+2.82%17,20043億9183万-7.6%21.053.12
02/26631643592603-6.56%64,300128億1423万-10.4%61.419.11
02/25665665640645+1.15%38,40045億7128万-4.54%21.913.25
02/22651651637638-0.05%24,00045億1933万-6.04%21.663.21
02/21637650634638+0.47%33,90045億2169万-6.4%21.673.21
02/20648655634635-2.01%27,00045億44万-7.12%21.573.2
02/19643660640648+0.26%21,60045億9253万-5.08%22.013.26
02/18653655644647+2.11%47,70045億8072万-4.9%21.953.26
02/15644644633633-2.16%21,90044億8628万-5.89%21.53.19
02/14663663642647-3.48%51,90045億8545万-2.8%21.973.26
02/13643678643671+4.41%33,30047億5073万+1.62%22.773.38
02/12652652633642-1.43%26,10045億5003万-1.33%21.83.23
02/08657663638652-1.76%48,00046億1614万+1.35%22.123.28
02/07716716657663-5.87%83,10046億9878万+4.46%22.523.34
02/06718721700705-2.27%44,10049億9157万+12.21%23.923.55
02/05733750714721-1.59%55,80051億727万+16.67%24.473.63
02/04728745726733+1.48%33,60051億8991万+20.9%24.873.69
02/01722725704722+1.55%42,30051億1435万+21.34%24.513.63
01/31703731703711+1.86%33,90050億3643万+21.54%24.133.58
01/30743743696698-3.86%83,70049億4435万+21.18%23.693.51
01/29767767719726-5.1%114,90051億4269万+27.82%24.643.66
01/28732777711765+8.61%250,80054億1895万+36.61%25.973.85
01/25663709663704+6.88%136,20049億8921万+27.37%23.913.55
01/24662665647659+0.71%57,60046億6809万+20.04%22.373.32
01/23650665648654-1.31%70,80046億3503万+19.62%22.213.29
01/22669683653663-3.26%94,80046億9642万+21.88%22.513.34
01/21737749677685-5.47%110,40048億5462万+26.45%23.263.45
01/18713751706725+3.82%218,40051億3561万+34.26%24.613.65
01/17686698653698+1.9%270,60049億4671万+30.29%23.73.52
01/16629716612685+12.17%542,10048億5462万+28.34%23.263.45

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2019年
2月期
782
2,345
11/9
417
1,252
12/25
645,600
215,200
1/15
+36.61%
1/28
-30.91%
12/25
最新374
2019/6/14
17,300-1.84%
381