6864 エヌエフ HD

6864
2022/09/26
時価
73億円
PER 予
15.46倍
2010年以降
3.51-37.51倍
(2010-2022年)
PBR
0.62倍
2010年以降
0.4-3.07倍
(2010-2022年)
配当 予
2.9%
ROE 予
3.98%
ROA 予
2.66%
資料
Link
CSV,JSON

株価チャート

株価

9/26

前日 (9/22)
1,057
始値
1,045
高値
1,045
安値
1,016
終値 -2.08%
1,035
出来高 +311.36%
18,100

乖離率

株価(5日)
移動平均値
-1.52%
1,051
株価(25日)
移動平均値
-6.42%
1,106
出来高(5日)
移動平均値
+23.63%
14,640

2022/04/28~2022/09/26

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
2022
09/261,0451,0451,0161,035-2.08%18,10073億1745万-6.42%15.460.62
09/221,0471,0731,0471,057-0.94%4,40074億7299万-4.86%15.780.63
09/211,0341,0671,0311,067+2.5%16,00075億4369万-4.3%15.930.63
09/201,0561,0561,0331,041-1.51%12,00073億5987万-6.89%15.550.62
09/161,0781,0821,0541,057-3.21%22,70074億7299万-5.88%15.780.63
09/151,0971,0971,0851,092-0.46%3,00077億2044万-3.19%16.310.65
09/141,0991,1021,0801,097-0.99%7,40077億5579万-2.92%16.380.65
09/131,1111,1161,0951,108-0.45%6,40078億3356万-2.12%16.550.66
09/121,1311,1311,1071,113+0.63%6,10078億6891万-1.94%16.620.66
09/091,0791,1061,0721,106+2.88%6,50078億1942万-2.81%16.520.66
09/081,0741,0861,0721,075+0.66%8,00076億25万-5.7%16.050.64
09/071,0861,0871,0671,068-2.02%12,80075億5076万-6.64%15.950.63
09/061,0961,0961,0811,090-0.55%14,00077億630万-5.05%16.280.65
09/051,0901,1001,0881,096-0.09%9,70077億4872万-4.78%16.370.65
09/021,1111,1111,0921,097-2.05%24,50077億5579万-5.02%16.380.65
09/011,1471,1471,1131,120-1.23%18,70079億1840万-3.61%16.730.67
08/311,1311,1391,1251,134-0.61%9,00080億1738万-2.91%16.930.67
08/301,1261,1411,1261,141+0.88%9,60080億6687万-2.73%17.040.68
08/291,1401,1431,1291,131-1.82%15,80079億9617万-3.99%16.890.67
08/261,1561,1601,1451,152-0.52%16,50081億4464万-2.62%17.20.68
08/251,1551,1611,1521,158-0.17%9,70081億8706万-2.44%17.290.69
08/241,1561,1601,1411,160+0.35%5,60082億120万-2.52%17.320.69
08/231,1551,1561,1401,156+1.31%9,00081億7292万-3.02%17.260.69
08/221,1511,1511,1321,141-0.78%18,00080億6687万-4.44%17.040.68
08/191,1631,1631,1491,150-1.12%20,20081億3050万-3.93%17.170.68
08/181,1561,1631,1461,163+0.61%13,00082億2241万-3%17.370.69
08/171,1501,1641,1481,156+0.17%6,30081億7292万-3.67%17.260.69
08/161,1551,1661,1451,154-1.2%15,50081億5878万-4.07%17.230.69
08/151,1651,1681,1501,168+0.26%13,00082億5776万-3.15%17.440.69
08/121,1501,1651,1421,165+1.04%13,50082億3655万-3.72%17.40.69
08/101,1711,1791,1351,153-0.09%20,30081億5171万-4.87%17.220.69
08/091,1721,1721,1261,154-1.54%21,00081億5878万-5.1%17.230.69
08/081,1791,1791,1651,172-0.59%4,70082億8604万-3.86%17.50.7
08/051,1771,1791,1631,179+0.68%4,20083億3553万-3.52%17.610.7
08/041,1671,1771,1631,171-0.09%5,90082億7897万-4.41%17.490.7
08/031,1591,1731,1591,172+0.6%6,20082億8604万-4.72%17.50.7
08/021,1751,1751,1601,165-0.85%7,70082億3655万-5.59%17.40.69
08/011,1951,1951,1681,175-1.18%28,60083億725万-5.32%17.550.7
07/291,2241,2241,1811,189-6.96%63,00084億623万-4.5%17.760.71
07/281,2671,2781,2481,278+0.87%16,00090億3546万+2.4%19.090.76
07/271,2661,2721,2541,267+0.08%8,50089億5769万+1.69%18.920.75
07/261,2661,2731,2581,2660%14,20089億5062万+1.61%18.910.75
07/251,2671,2851,2511,266+2.01%21,40089億5062万+1.85%18.910.75
07/221,2481,2481,2301,241-0.56%3,90087億7387万-0.16%18.530.74
07/211,2211,2541,2211,248+0.89%5,70088億2336万+0.24%18.640.74
07/201,2171,2551,2171,237+1.64%14,70087億4559万-0.88%18.470.74
07/191,2001,2291,2001,217+0.91%9,50086億419万-2.72%18.170.72
07/151,2001,2191,1931,206-0.25%4,40085億2642万-3.67%18.010.72
07/141,1951,2291,1811,209+1.17%9,70085億4763万-3.59%18.050.72
07/131,1971,2021,1951,1950%5,30084億4865万-4.86%17.850.71
07/121,2311,2311,1941,195-2.92%13,40084億4865万-5.08%17.850.71
07/111,2501,2501,2231,231-0.73%7,80087億317万-2.38%18.380.73
07/081,2571,2581,2201,240-0.96%13,00087億6680万-1.74%18.520.74
07/071,2361,2521,2151,252+1.95%9,50088億5164万-0.79%18.70.74
07/061,2441,2441,2161,228-1.29%15,10086億8196万-2.62%18.340.73
07/051,2251,2511,2251,244+1.55%10,90087億9508万-1.43%18.580.74
07/041,2501,2501,2161,225-1.37%14,20086億6075万-2.85%18.290.73
07/011,2901,2901,2341,242-1.43%22,00087億8094万-1.43%18.550.74
06/301,3201,3201,2531,260-2.33%39,80089億820万+0.32%18.820.75
06/291,2721,3091,2721,290-0.39%14,20091億2030万+3.04%19.260.77
06/281,3291,3291,2841,295-2.85%35,00091億5565万+3.85%19.340.77
06/271,2811,3381,2811,333+4.06%38,60094億2431万+7.33%19.910.79
06/241,2761,3031,2551,281+2.23%47,90090億5667万+3.56%19.130.76
06/231,2461,2561,2401,253+1.62%5,40088億5871万+1.54%18.710.74
06/221,2731,2801,2251,233-1.6%3,80087億1731万+0.16%18.410.73
06/211,2051,2691,2051,253+3.98%9,40088億5871万+1.79%18.710.74
06/201,2601,2721,2031,205-4.37%15,90085億1935万-1.87%17.990.72
06/171,2411,2671,2401,260-3%21,60089億820万+2.77%18.820.75
06/161,3271,3491,2671,299-1.81%54,20091億8393万+6.04%19.40.77
06/151,3081,3811,3041,323+1.77%145,00093億5361万+8.35%19.760.79
06/141,2401,3101,2381,300+4.75%39,70091億9100万+6.73%19.410.77
06/131,2411,2781,2321,241-1.43%18,70087億7387万+2.06%18.530.74
06/101,2551,2591,2271,259+0.08%10,70089億113万+3.54%18.80.75
06/091,2521,2701,2411,258-0.47%18,90088億9406万+3.37%18.790.75
06/081,2401,2781,2401,264+0.48%14,50089億3648万+3.95%18.880.75
06/071,2531,2621,2331,258+1.04%23,90088億9406万+3.54%18.790.75
06/061,2291,2551,2211,245-0.08%24,80088億215万+2.47%18.590.74
06/031,2321,2551,2251,246+0.48%13,60088億922万+2.47%18.610.74
06/021,2251,2591,2221,240-1.2%8,30087億6680万+1.81%18.520.74
06/011,1831,2571,1831,255+5.02%21,90088億7285万+2.7%18.740.75
05/311,2061,2321,1821,195-0.67%30,80084億4865万-2.53%17.850.71
05/301,1571,2081,1571,203+4.25%16,40085億521万-2.27%17.970.72
05/271,1591,1641,1491,154-0.52%8,40081億5878万-6.63%17.230.69
05/261,1531,1831,1531,160-0.85%9,00082億120万-6.6%17.320.69
05/251,1901,1901,1421,170+0.43%9,50082億7190万-6.33%17.470.7
05/241,1831,1871,1551,165-3.16%26,60082億3655万-7.25%17.40.69
05/231,2041,2301,1831,203-0.08%24,60085億521万-4.68%17.970.72
05/201,1901,2041,1721,204+0.84%4,90085億1228万-4.9%17.980.72
05/191,1991,2161,1891,194-1.89%13,20084億4158万-6.13%17.830.71
05/181,2201,2231,1821,217+2.27%16,30086億419万-4.62%18.170.72
05/171,1631,2101,1631,190+3.66%18,80084億1330万-7.18%17.770.71
05/161,1801,1991,1401,148-7.42%36,60081億1636万-10.73%17.140.68
05/131,1831,2521,1831,240+5%13,60087億6680万-4.1%18.520.74
05/121,2261,2261,1811,181-5.37%20,00083億4967万-8.66%17.640.7
05/111,2791,2791,2361,248-0.16%11,40088億2336万-3.63%18.640.74
05/101,2481,2501,2191,250-0.64%21,60088億3750万-3.47%18.670.74
05/091,2701,2741,2431,258-1.26%11,60088億9406万-2.86%18.790.75
05/061,2631,2771,2361,274+2.33%12,30090億718万-1.7%19.030.76
05/021,2441,2511,2311,245+0.08%13,00088億215万-3.86%18.590.74
04/281,2311,2711,2311,244-0.56%22,30087億9508万-4.09%18.580.74

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
2008年
3月期
675
7/11

7/10
372
1/22
64,000
11/21
--+12.44%
5/23
-24.1%
11/21
2009年
3月期
499
7/10

7/9
245
3/4
15,000
3/2
--+23.55%
4/1
-20.72%
10/28
2010年
3月期
412
7/8

7/7
257
4/24

4/23

他3件
28,000
5/25
--+25.42%
6/3
-11.59%
11/25
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+28.02%
4/1
-16.46%
3/15
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+11.45%
6/20
-10.21%
8/9
2013年
3月期
659
3/26
450
5/17
28,000
7/2
41億3193万28億2150万+11.49%
3/25
-6.65%
10/3
2014年
3月期
741
1/24
536
6/7
35,000
1/24
46億4607万33億6072万+14.59%
11/6
-11.26%
6/7
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+92.98%
9/16
-14.97%
10/27
2016年
3月期
1,175
7/7
513
2/12
200,700
5/15
74億3775万32億4729万+14.14%
3/11
-22.82%
2/12
2017年
3月期
928
1/30
572
6/24
437,800
1/26
58億7424万36億2076万+18.75%
1/26
-9.3%
4/10
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+93.4%
8/21
-17.68%
11/6
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+16.3%
4/10
-25.71%
12/25
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+27.72%
7/4
-30.18%
3/13
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+24.95%
5/11
-15.43%
10/30
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+14.07%
3/25
-16.44%
1/27
最新1,035
2022/9/26
18,10073億1745万-6.42%
1,106

年間値上がり率

1991/12/18 vs 1990/12/27
-21%(0.79倍)
1992/12/30 vs 1991/12/18
-63%(0.37倍)
1993/12/29 vs 1992/12/30
29%(1.29倍)
1994/12/30 vs 1993/12/29
91%(1.91倍)
1995/12/27 vs 1994/12/30
-36%(0.64倍)
1996/12/30 vs 1995/12/27
-12%(0.88倍)
1997/12/29 vs 1996/12/30
-60%(0.4倍)
1998/12/25 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/25
17%(1.17倍)
2000/12/27 vs 1999/12/30
-15%(0.85倍)
2001/12/25 vs 2000/12/27
12%(1.12倍)
2002/12/27 vs 2001/12/25
-38%(0.62倍)
2003/12/30 vs 2002/12/27
17%(1.17倍)
2004/12/30 vs 2003/12/30
60%(1.6倍)
2005/12/30 vs 2004/12/30
40%(1.4倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/22 vs 2010/12/30
33%(1.33倍)
2012/12/28 vs 2011/12/22
2%(1.02倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
47%(1.47倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
280%(3.8倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
113%(2.13倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/09/26 vs 2021/12/30
-26%(0.74倍)
過去安値
175円(2002/11/28)
491%(5.91倍)
1,035円(9/26)