6864 エヌエフ HD

6864
2024/03/28
時価
90億円
PER 予
18.63倍
2010年以降
3.51-37.51倍
(2010-2023年)
PBR
0.72倍
2010年以降
0.4-3.07倍
(2010-2023年)
配当 予
2.51%
ROE 予
3.84%
ROA 予
2.59%
資料
Link
CSV,JSON

時価総額

2010年3月23日
20億6910万
2011年3月31日
30億1587万
2012年3月28日
31億2246万
2013年3月29日
39億5010万
2014年3月31日
39億5807万
2015年3月31日
54億9449万
2016年3月31日
40億2511万
2017年3月31日
48億6023万
2018年3月30日
213億4952万
2019年3月29日
110億2675万
2020年3月31日
100億894万
2021年3月31日
142億7658万
2022年3月31日
87億6644万
2023年3月31日
71億5213万

2023/10/30~2024/03/28

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
03/281,2801,2901,2741,274-2.23%10,90090億718万-4.07%18.630.72
03/271,2991,3171,2991,303+0.62%9,00092億1221万-2.25%19.050.73
03/261,2981,3101,2881,295-0.23%11,50091億5565万-3.21%18.940.73
03/251,2941,3221,2941,2980%12,50091億7686万-3.06%18.980.73
03/221,3251,3251,2981,298-1.29%15,70091億7686万-3.13%18.980.73
03/211,3191,3351,3121,315-0.3%15,20092億9705万-2.01%19.230.74
03/191,3041,3191,2911,319+1.23%9,20093億2533万-1.79%19.290.74
03/181,2981,3101,2871,303+1.16%16,90092億1221万-3.12%19.050.73
03/151,3001,3001,2811,288-1.38%16,30091億616万-4.38%18.830.72
03/141,2861,3111,2721,306+1.63%30,60092億3342万-3.26%19.10.73
03/131,3201,3341,2851,285-2.43%19,10090億8495万-4.96%18.790.72
03/121,2781,3201,2761,317+2.41%23,80093億1119万-2.66%19.260.74
03/111,3011,3081,2711,286-3.09%55,80090億9202万-5.02%18.80.72
03/081,3411,3451,3231,327-0.52%41,60093億8189万-2.14%19.40.75
03/071,3791,4051,3331,334-2.84%58,70094億3138万-2.49%19.510.75
03/061,3411,3771,3361,373+2.31%31,60097億711万-0.44%20.080.77
03/051,3291,3531,3201,342+0.52%21,10094億8794万-3.38%19.620.75
03/041,3451,3601,3191,3350%30,60094億3845万-4.71%19.520.75
03/011,3451,3471,3001,335-0.74%33,40094億3845万-5.65%19.520.75
02/291,3621,3761,3351,345-0.44%28,10095億915万-5.88%19.670.76
02/281,4111,4111,3501,351-3.77%55,90095億5157万-6.12%19.750.76
02/271,4391,4701,3831,404+1.01%111,00099億2628万-3.31%20.530.79
02/261,3881,4321,3881,390+0.14%44,70098億2730万-4.79%20.330.78
02/221,4021,4231,3841,388+0.36%26,90098億1316万-5.64%20.30.78
02/211,4001,4051,3831,383-1.64%18,00097億7781万-6.49%20.220.78
02/201,4251,4301,3861,406-0.99%29,90099億4042万-5.32%20.560.79
02/191,3901,4231,3791,420+6.77%61,700100億3940万-4.7%20.760.8
02/161,3151,3471,3151,330+1.14%27,40094億310万-11.04%19.450.75
02/151,3381,3421,3001,315-2.23%36,30092億9705万-12.62%19.230.74
02/141,3431,3511,3161,345-0.22%26,50095億915万-11.28%19.670.76
02/131,3601,3721,3481,348-0.74%29,70095億3036万-11.66%19.710.76
02/091,3601,3831,3501,358-0.22%34,30096億106万-11.47%19.860.76
02/081,3731,3801,3371,361+0.07%32,70096億2227万-11.8%19.90.76
02/071,3581,3701,3361,360+0.67%34,10096億1520万-12.14%19.890.76
02/061,3431,3701,3431,351+1.43%35,10095億5157万-13.06%19.750.76
02/051,3231,3601,2961,332+0.53%65,80094億1724万-14.51%19.480.75
02/021,3241,3751,3241,325-0.45%93,50093億6775万-15.34%19.370.74
02/011,3771,3921,3061,331-18.19%306,90094億1017万-15.33%19.460.75
01/311,6301,6301,5851,627-0.18%63,400115億289万+2.97%23.790.91
01/301,6181,6871,6001,630+1.18%54,700115億2410万+3.95%23.830.92
01/291,6551,6551,6101,611-1.65%35,600113億8977万+3.6%23.560.9
01/261,6831,7071,6291,638-2.62%48,500115億8066万+6.16%23.950.92
01/251,7021,7191,6551,682-0.94%73,100118億9174万+10.01%24.590.94
01/241,6501,6991,6401,698+6.13%98,000120億486万+12.52%24.830.95
01/231,6611,6611,5981,600-3.67%51,000113億1200万+7.53%23.40.9
01/221,6371,6711,6231,661+3.04%40,200117億4327万+12.69%24.290.93
01/191,6601,6631,5971,612-2.83%60,600113億9684万+10.64%23.570.91
01/181,5991,6711,5761,659+4.8%69,900117億2913万+14.97%24.260.93
01/171,5601,6151,5511,583+3.06%45,000111億9181万+11.01%23.150.89
01/161,5391,5691,5361,536-0.07%23,800108億5952万+8.7%22.460.86
01/151,5521,5751,5371,537-1.03%25,800108億6659万+9.55%22.470.86
01/121,5751,5751,5391,553-1.71%32,200109億7971万+11.57%22.710.87
01/111,5981,6241,5711,580-0.32%44,400111億7060万+14.49%23.10.89
01/101,5751,5871,5511,585+0.25%41,600112億595万+16.12%23.180.89
01/091,6101,6101,5541,581+0.7%49,000111億7767万+17.02%23.120.89
01/051,5861,6151,5551,570-0.44%62,100110億9990万+17.51%22.960.88
01/041,4991,5981,4911,577+6.2%73,600111億4939万+19.29%23.060.89
2023
12/291,5011,5011,4661,485-1%30,900104億9895万+13.53%21.710.83
12/281,4701,5151,4651,500+2.25%32,900106億500万+15.65%21.930.84
12/271,4861,5041,4351,467-1.74%68,900103億7169万+14.16%21.450.82
12/261,5031,5461,4881,493-0.6%52,100105億5551万+17.19%21.830.84
12/251,5651,5991,4781,502-1.51%238,000106億1914万+19.02%21.960.84
12/221,3981,5301,3681,525+13.98%279,700107億8175万+22%22.30.86
12/211,3001,3381,2951,338+2.92%42,40094億5966万+8.25%19.560.75
12/201,3081,3101,2961,300-0.08%32,80091億9100万+5.69%19.010.73
12/191,3031,3111,2791,301+0.77%50,40091億9807万+6.2%19.020.73
12/181,2711,3051,2451,291+9.22%59,50091億2737万+5.82%18.880.72
12/151,1801,1931,1681,182-0.34%11,50083億5674万-2.72%17.280.66
12/141,2441,2471,1801,186-4.66%15,70083億8502万-2.39%17.340.67
12/131,2501,2521,2301,244+0.16%6,40087億9508万+2.47%18.190.7
12/121,2541,2671,2311,242-0.64%13,50087億8094万+2.56%18.160.7
12/111,2621,2621,2361,250+1.46%27,80088億3750万+3.39%18.280.7
12/081,2511,2781,2301,232-3.22%26,10087億1024万+2.07%18.010.69
12/071,2701,2871,2671,273-0.7%8,80090億11万+5.73%18.610.71
12/061,3001,3131,2721,282+1.67%65,90090億6374万+6.83%18.750.72
12/051,2501,2771,2381,261+0.32%14,40089億1527万+5.52%18.440.71
12/041,2281,2641,2201,257+3.97%31,30088億8699万+5.45%18.380.71
12/011,2261,2261,2071,209-0.9%5,50085億4763万+1.94%17.680.68
11/301,2051,2201,2001,220+1.16%4,50086億2540万+3.13%17.840.69
11/291,2061,2191,2061,206-1.07%3,30085億2642万+2.2%17.630.68
11/281,2251,2301,2051,219-0.49%15,30086億1833万+3.66%17.820.68
11/271,2321,2321,2141,2250%14,60086億6075万+4.34%17.910.69
11/241,2031,2261,1991,225+2.34%14,00086億6075万+4.61%17.910.69
11/221,1991,2051,1901,197-0.17%7,40084億6279万+2.48%17.50.67
11/211,1901,1991,1881,199+0.93%6,40084億7693万+2.74%17.530.67
11/201,1941,2031,1871,188-0.17%11,60083億9916万+1.89%17.370.67
11/171,1851,1931,1791,190+0.42%3,90084億1330万+2.15%17.40.67
11/161,1731,1851,1711,185+0.34%5,90083億7795万+1.72%17.330.67
11/151,1771,1901,1751,181+0.94%5,10083億4967万+1.29%17.270.66
11/141,1771,1791,1601,170-0.34%6,60082億7190万+0.26%17.110.66
11/131,1911,1951,1651,174-1.1%8,30083億18万+0.51%17.170.66
11/101,1901,1901,1631,187+0.42%5,60083億9209万+1.71%17.360.67
11/091,1481,1821,1421,182+2.69%7,00083億5674万+1.46%17.280.66
11/081,1821,1821,1491,151-0.86%7,10081億3757万-1.12%16.830.65
11/071,1841,1891,1291,161-2.68%18,20082億827万-0.43%16.980.65
11/061,2071,2071,1741,193-0.33%12,90084億3451万+2.14%17.440.67
11/021,1751,2001,1751,197+1.87%16,80084億6279万+2.57%17.50.67
11/011,1931,1931,1611,1750%6,80083億725万+0.77%17.180.66
10/311,1501,1751,1431,175+2.89%12,00083億725万+0.77%17.180.66
10/301,1731,1731,1381,142-3.22%16,60080億7394万-2.06%16.70.64

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
2010年
3月期
412
7/8

7/7
257
4/24

4/23

他3件
28,000
5/25
--20億6910万
3/23
2011年
3月期
481
3/31
330
3/15

5/31

他2件
24,000
7/9
30億1587万20億6910万30億1587万
3/31
2012年
3月期
561
6/21

4/1
448
1/30
74,000
4/1
35億1747万28億896万31億2246万
3/28
2013年
3月期
659
3/26
450
5/17
28,000
7/2
41億3193万28億2150万39億5010万
3/29
2014年
3月期
741
1/24
536
6/7
35,000
1/24
46億4607万33億6072万39億5807万
3/31
2015年
3月期
1,488
10/9
629
8/11

8/8
691,000
9/11
93億2976万39億4383万54億9449万
3/31
2016年
3月期
1,175
7/7
513
2/12
200,700
5/15
74億3775万32億4729万40億2511万
3/31
2017年
3月期
928
1/30
572
6/24
437,800
1/26
58億7424万36億2076万48億6023万
3/31
2018年
3月期
3,985
2/26
670
4/17
6,094,500
8/22
252億2505万42億4110万213億4952万
3/30
2019年
3月期
3,495
4/2
1,326
12/25
449,400
2/27
221億2335万89億462万110億2675万
3/29
2020年
3月期
3,240
1/6
1,316
3/13
619,000
10/24
218億7000万89億2511万100億894万
3/31
2021年
3月期
2,424
10/15
1,350
4/3
358,800
12/8
165億4840万91億5570万142億7658万
3/31
2022年
3月期
2,075
4/5
1,016
2/24
148,000
12/8
146億7025万71億8312万87億6644万
3/31
2023年
3月期
1,411
4/7
852
12/27
145,000
6/15
99億7577万60億2364万71億5213万
3/31
最新1,274
2024/3/28
10,90090億718万