7036 イーエムネットジャパン

7036
2019/03/19
時価
44億円
PER 予
20.19倍
2018年以降
14.8-45.8倍
(2018-2018年)
PBR
5.24倍
2018年以降
3.07-9.5倍
(2018-2018年)
配当
0.21%
ROE 予
25.96%
ROA 予
10.27%
資料
Link

時価総額

2018年12月28日
30億3140万

2018/09/21~2019/03/19

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
2019
03/194,9305,0004,7004,785-2.94%9,00044億220万+7.53%20.195.24
03/184,9805,1704,9204,930+1.13%15,30045億3560万+11.69%20.815.4
03/154,8404,9304,7204,875+0.21%7,90044億8500万+11.68%20.575.34
03/144,6204,9804,5504,865+7.75%10,90044億7580万+12.67%20.535.33
03/134,6154,6854,5054,515-3.63%5,50041億5380万+5.69%19.054.95
03/124,5504,7704,4954,685+6%8,20043億1020万+10.6%19.775.13
03/114,4004,4804,3404,420+2.08%5,40040億6640万+5.44%18.654.84
03/084,5054,5954,3104,330-7.87%18,10039億8360万+4.19%18.274.74
03/074,9804,9804,7004,700-4.28%12,10043億2400万+13.91%19.835.15
03/064,7904,9104,7304,910+5.59%18,10045億1720万+20.28%20.725.38
03/054,4954,6554,3454,650+3.33%13,60042億7800万+15.24%19.625.1
03/044,4004,5804,4004,500+3.09%12,80041億4000万+12.44%18.994.93
03/014,1604,4154,1604,365+5.05%9,10040億1580万+9.95%18.424.78
02/284,2204,2454,1404,155-2%4,00038億2260万+5.38%17.534.55
02/274,1904,4404,1354,240+3.04%8,80039億80万+8.16%17.894.65
02/264,2504,2504,0804,115-3.29%5,00037億8580万+5.59%17.374.51
02/254,1204,2954,0604,255+2.53%8,50039億1460万+9.58%17.964.66
02/224,2654,2654,1104,150-2.7%5,20038億1800万+7.4%17.514.55
02/214,4454,4504,2504,265-3.29%7,10039億2380万+10.66%184.67
02/204,4254,4504,3554,410+0.92%6,60040億5720万+14.93%18.614.83
02/194,3654,4004,3204,370+1.51%4,80040億2040万+14.67%18.444.79
02/184,2054,3954,1904,305+3.73%10,00039億6060万+13.95%18.174.72
02/154,2354,2904,1004,150-3.6%15,10038億1800万+10.76%17.514.55
02/144,5554,6804,2654,305+7.76%72,60039億6060万+15.66%18.174.72
02/133,9404,0703,8153,995+2.57%21,60036億7540万+8.21%16.864.38
02/123,7803,9003,7453,895+4.99%11,90035億8340万+6.3%16.444.27
02/083,6253,7253,6103,710+0.27%3,90034億1320万+2.04%15.664.07
02/073,7803,7803,6103,700-0.27%5,00034億400万+2.24%15.614.05
02/063,8053,8053,6703,710+3.06%5,30034億1320万+3.08%15.664.07
02/053,6253,6803,5653,600+0.28%3,90033億1200万+0.95%15.193.94
02/043,5153,5903,5003,590+1.56%1,90033億280万+1.5%15.153.93
02/013,7053,7103,5353,535-0.98%3,30032億5220万+0.28%14.923.87
01/313,5753,6153,5353,570-0.56%4,30032億8440万+1.42%15.073.91
01/303,7553,7553,5853,590-4.39%4,60033億280万+1.96%15.153.93
01/293,8003,8103,7303,755-1.44%2,40034億5460万+6.62%15.854.11
01/283,7703,8303,7453,810+2.97%4,00035億520万+8.3%16.084.17
01/253,6753,8003,6653,700+0.27%3,20034億400万+4.93%15.614.05
01/243,5803,7003,5703,690+2.64%4,30033億9480万+4.65%15.574.04
01/233,6503,6503,5553,595-1.51%3,80033億740万+1.99%15.173.94
01/223,7603,7603,6103,650-2.93%5,90033億5800万+3.58%15.44
01/213,8303,8553,7603,760-0.66%5,30034億5920万+6.73%15.874.12
01/183,9003,9103,7653,785-2.82%6,00034億8220万+7.28%15.974.15
01/173,9253,9253,8003,895+1.04%12,00035億8340万+10.37%16.444.27
01/163,8853,8853,7703,855+2.94%6,90035億4660万+9.02%16.274.22
01/153,5503,7453,5503,745+5.2%6,70034億4540万+5.55%15.84.1
01/113,5903,5903,4603,560+1.14%2,00032億7520万-0.14%15.023.9
01/103,5303,5303,2953,520-0.56%3,30032億3840万-1.57%14.863.86
01/093,5903,6003,5303,540-0.42%4,30032億5680万-1.53%14.943.88
01/083,3503,5953,3503,555+8.38%8,40032億7060万-1.5%153.9
01/073,2103,3303,2103,280+2.5%3,10030億1760万-9.17%13.843.59
01/042,9453,2002,9453,200-2.88%5,60029億4400万-11.8%13.53.51
2018
12/283,1753,3853,1303,295+2.97%9,90030億3140万-9.75%18.153.61
12/273,0853,2002,9323,200+11.77%10,00029億4400万-12.93%17.633.51
12/262,9373,0452,8012,863-1.17%7,10026億3396万-22.47%15.773.14
12/252,8903,1202,8812,897-11.95%21,40026億6524万-22.27%15.963.17
12/213,4103,4353,1003,290-3.52%16,10030億2680万-12.2%18.123.61
12/203,5553,6153,3553,410-4.88%14,80031億3720万-9.31%18.793.74
12/193,6853,7503,5803,585-0.83%7,80032億9820万-5.06%19.753.93
12/183,5553,7103,5353,615-1.09%9,50033億2580万-4.72%19.913.96
12/173,9303,9753,6553,655-8.63%13,20033億6260万-4.12%20.144.01
12/143,7504,1803,7504,000+7.96%35,00036億8000万+4.47%22.044.38
12/133,6803,7353,6103,705+0.68%4,10034億860万-3.31%20.414.06
12/123,4803,6903,4103,680+3.66%6,20033億8560万-4.17%20.274.03
12/113,7253,7253,4253,550-2.2%11,70032億6600万-7.89%19.563.89
12/103,8903,8903,5803,630-6.8%12,90033億3960万-6.54%203.98
12/073,9403,9653,8153,895+2.23%8,40035億8340万-0.18%21.464.27
12/064,0904,1303,7603,810-6.27%22,20035億520万-2.41%20.994.17
12/054,1004,2353,9254,065-2.17%20,40037億3980万+3.78%22.394.45
12/044,2104,4204,0754,155-0.48%35,90038億2260万+6.1%22.894.55
12/033,9154,5203,9104,175+8.87%52,90038億4100万+6.97%234.57
11/304,0354,0353,8053,835-4.13%18,60035億2820万-1.87%21.134.2
11/293,9804,1203,9754,000+3.36%24,40036億8000万+1.34%22.044.38
11/283,6203,8903,5853,870+7.35%13,40035億6040万-3.1%21.324.24
11/273,7003,7503,6003,605-2.96%9,70033億1660万-11.01%19.863.95
11/263,8353,8353,7153,715-1.85%5,90034億1780万-9.98%20.474.07
11/223,9253,9253,7203,785-2.45%12,00034億8220万-9.84%20.854.15
11/213,5803,9953,5553,880+6.45%15,80035億6960万-8.94%21.374.25
11/203,6003,7003,5553,645-2.28%7,00033億5340万-15.82%20.083.99
11/193,3853,7303,3103,730+10.19%19,70034億3160万-14.98%20.554.09
11/163,5603,6103,3653,385-6.23%22,40031億1420万-23.69%18.653.71
11/153,8103,8503,5653,610-5.37%20,40033億2120万-19.99%19.893.96
11/143,9754,0303,8003,815-5.69%14,80035億980万-16.47%21.024.18
11/133,9304,0803,8504,045-0.37%10,90037億2140万-12.62%22.284.43
11/124,1804,1904,0354,060-0.73%7,80037億3520万-13.49%22.374.45
11/094,0454,2104,0154,090+0.49%13,20037億6280万-14.72%22.534.48
11/084,0154,1303,9804,070+4.49%11,40037億4440万-17.12%22.424.46
11/073,9904,1653,8203,895-3.71%17,60035億8340万-22.75%21.464.27
11/064,2604,2604,0304,045-5.49%8,00037億2140万-21.82%22.284.43
11/054,0904,3804,0304,280+4.77%20,80039億3760万-19.73%23.584.69
11/024,0004,1403,9804,085+3.16%12,50037億5820万-25.14%22.54.48
11/014,0654,1153,9353,960-4.12%8,20036億4320万-29.04%21.824.34
10/314,2004,2654,0504,130+2.1%16,40037億9960万-27.8%22.754.53
10/303,9904,1753,8304,045+5.75%25,50037億2140万-30.51%22.284.43
10/294,3354,3903,7103,825-10.84%29,10035億1900万-35.7%21.074.19
10/264,9054,9204,2904,290-11%26,60039億4680万-23.634.7
10/254,9454,9704,7104,820-6.95%22,10044億3440万-26.555.28
10/245,3705,4305,0005,180-2.08%23,50047億6560万-28.545.68
10/235,5105,5105,2105,290-3.82%20,50048億6680万-29.145.8
10/225,5005,6805,2005,5000%26,20050億6000万-30.36.03
10/195,1905,5005,0205,500+3%17,50050億6000万-30.36.03
10/185,4205,6605,3105,340-4.98%33,70049億1280万-29.425.85
10/175,2105,9005,2105,620+10.85%93,50051億7040万-30.966.16
10/164,9505,0904,7105,070+2.53%23,40046億6440万-27.935.56
10/155,3105,3104,9004,945-6.7%25,80045億4940万-27.245.42
10/124,9655,4604,9455,300+6.75%44,50048億7600万-29.25.81
10/114,8405,0604,6554,965-7.71%55,80045億6780万-27.355.44
10/105,7505,9905,2605,380-4.78%53,50049億4960万-29.645.9
10/096,4506,4505,6205,650-14.65%78,30051億9800万-31.136.19
10/056,8207,1506,4506,620-5.02%76,80060億9040万-36.477.25
10/047,4407,4406,9006,970-5.17%62,70064億1240万-38.47.64
10/037,0707,4607,0607,350+2.08%100,10067億6200万-40.498.05
10/028,0108,0807,1507,200-9.89%193,00066億2400万-39.667.89
10/017,5408,2207,2907,990+8.12%585,70073億5080万-44.028.76
09/287,1908,6707,0607,390+2.64%1,124,90067億9880万-40.718.61
09/277,4007,7006,8907,200-2.96%313,40066億2400万-39.668.39
09/266,7207,6606,6507,420+11.41%594,10068億2640万-40.888.64
09/257,1007,5006,4106,660-8.14%592,00061億2720万-36.697.76
09/217,0008,0707,0007,2500%648,40066億7000万-39.948.45

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
2018年
12月期
8,670
9/28
2,801
12/26
1,124,900
9/28
79億7640万25億7692万30億3140万
12/28
最新4,785
2019/3/19
9,00044億220万