7036 イーエムネットジャパン

7036
2019/06/21
時価
68億円
PER 予
31.4倍
2018年以降
14.77-45.73倍
(2018-2018年)
PBR
7.65倍
2018年以降
3.07-9.5倍
(2018-2018年)
配当 予
0.47%
ROE 予
24.37%
ROA 予
9.92%
資料
Link
CSV,JSON

株価チャート

株価

6/25

前日 (6/24)
6,910
始値
6,730
高値
6,780
安値
5,960
終値 -11%
6,150
出来高 +149.21%
63,300

乖離率

株価(5日)
移動平均値
-15.52%
7,280
株価(25日)
移動平均値
-8.81%
6,744
出来高(5日)
移動平均値
+39.74%
45,300

2019/01/25~2019/06/25

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
06/256,7306,7805,9606,150-11%63,30056億5800万-8.81%25.956.32
06/247,2907,4106,7606,910-7.12%25,40063億5720万+2.95%29.167.11
06/217,8708,1807,2107,440-7%30,80068億4480万+11.86%31.47.65
06/208,0008,6007,7708,000+1.27%56,50073億6000万+21.65%33.768.23
06/197,3508,1907,0307,900+7.48%50,50072億6800万+22.44%33.348.12
06/187,3707,4306,9507,350-0.27%20,90067億6200万+16.56%31.027.56
06/177,2907,5207,1007,370-0.94%21,20067億8040万+19.2%31.17.58
06/146,9507,5406,9407,440+9.25%51,20068億4480万+22.79%31.47.65
06/136,6807,1206,5806,810+3.34%25,10062億6520万+14.92%28.747
06/126,7306,7906,4706,590-1.35%5,10060億6280万+13.31%27.816.78
06/116,6906,8206,5506,680+2.3%9,40061億4560万+16.86%28.196.87
06/106,7506,8806,4706,530+2.51%20,80060億760万+16.38%27.566.71
06/075,9406,6805,9306,370+7.97%21,50058億6040万+15.71%26.886.55
06/066,2106,3005,8405,900-5.9%12,40054億2800万+9.16%24.96.07
06/056,4006,6406,0206,270+2.62%22,50057億6840万+17.66%26.466.45
06/045,6806,2005,6006,110+8.14%24,30056億2120万+16.65%25.796.28
06/036,0506,0505,5805,650-8.13%26,90051億9800万+9.58%23.845.81
05/316,3006,4406,0906,150-2.07%20,50056億5800万+20.66%25.956.32
05/306,5406,8706,1606,280-3.53%29,30057億7760万+25.3%26.56.46
05/296,5607,2806,4606,510-0.31%67,60059億8920万+32.1%27.476.69
05/286,9407,2006,5106,530-6.85%33,00060億760万+35.25%27.566.71
05/277,5007,6006,8507,010-9.55%71,50064億4920万+48.3%29.587.21
05/246,9007,9206,7007,750+11.51%188,90071億3000万+68.08%32.717.97
05/235,9006,9505,7406,950+16.81%83,10063億9400万+55.79%29.337.15
05/225,5006,0905,3905,950+11.21%43,30054億7400万+37.07%25.116.12
05/215,4305,4305,1505,350-0.56%11,40049億2200万+25.68%22.585.5
05/205,6605,6605,2605,380-3.24%29,30049億4960万+27.94%22.75.53
05/175,2405,6005,1505,560+13.47%94,50051億1520万+33.91%23.465.72
05/164,6054,9504,5004,900+15.02%31,40045億800万+19.66%20.685.04
05/154,3204,3304,2504,260-0.35%4,90039億1920万+4.72%17.984.38
05/144,2204,4104,1204,2750%12,60039億3300万+5.06%18.044.4
05/134,1004,2854,1004,275+4.14%3,70039億3300万+4.96%18.044.4
05/104,0604,2254,0554,105+0.74%4,90037億7660万+0.64%17.324.22
05/094,1054,1704,0304,075-0.24%3,70037億4900万-0.34%17.24.19
05/084,0404,0853,9754,085+1.11%5,50037億5820万-0.63%17.244.2
05/073,8104,3803,7954,040+4.12%26,20037億1680万-2.2%17.054.15
04/263,8903,8903,8253,880-0.26%2,10035億6960万-6.55%16.373.99
04/253,9353,9353,8353,890-2.26%3,20035億7880万-7.14%16.424
04/244,0054,0403,9153,980-0.62%2,70036億6160万-5.91%16.84.09
04/234,0604,1303,9454,005-1.35%2,70036億8460万-6.03%16.94.12
04/224,1654,1654,0504,060-2.52%1,60037億3520万-5.56%17.134.17
04/194,0354,1653,9754,165+2.97%4,50038億3180万-3.83%17.584.28
04/184,1804,2554,0304,045-3.23%2,20037億2140万-7.2%17.074.16
04/174,0054,1804,0004,180+4.63%3,40038億4560万-4.52%17.644.3
04/163,9904,0203,9703,995-0.37%1,20036億7540万-9.16%16.864.11
04/154,1004,1003,9354,010-2.2%3,70036億8920万-9.17%16.924.12
04/124,0004,2203,9854,100+2.24%5,50037億7200万-7.41%17.34.22
04/113,9954,0103,9154,010+1.65%3,90036億8920万-9.93%16.924.12
04/103,7953,9453,7603,945+2.2%4,90036億2940万-12.1%16.654.06
04/094,0304,0303,8253,860-4.34%7,40035億5120万-14.53%16.293.97
04/084,0704,1004,0304,035-0.49%3,70037億1220万-11.16%17.034.15
04/054,1104,1504,0304,055-1.93%8,90037億3060万-10.98%17.114.17
04/044,2204,2254,0504,135-2.36%6,50038億420万-9.3%17.454.25
04/034,3204,3604,2354,235-0.94%5,40038億9620万-7.19%17.874.35
04/024,3204,4604,2754,275-2.62%6,60039億3300万-6.23%18.044.4
04/014,4104,4754,3204,390-0.45%7,30040億3880万-3.69%18.534.51
03/294,3804,4104,2604,410+1.15%9,70040億5720万-3.03%18.614.53
03/284,5804,5804,2504,360-5.83%14,00040億1120万-4.01%18.44.48
03/274,6204,6954,6054,630+0.76%4,20042億5960万+1.89%19.544.76
03/264,6104,6854,5304,595+0.77%4,70042億2740万+1.35%19.394.72
03/254,6154,6404,5204,560-4.9%8,10041億9520万+0.84%19.244.69
03/224,9104,9104,7204,795-2.34%4,20044億1140万+6.41%20.244.93
03/204,7804,9154,6354,910+2.61%6,20045億1720万+9.45%20.725.05
03/194,9305,0004,7004,785-2.94%9,00044億220万+7.53%20.194.92
03/184,9805,1704,9204,930+1.13%15,30045億3560万+11.69%20.815.07
03/154,8404,9304,7204,875+0.21%7,90044億8500万+11.68%20.575.01
03/144,6204,9804,5504,865+7.75%10,90044億7580万+12.67%20.535
03/134,6154,6854,5054,515-3.63%5,50041億5380万+5.69%19.054.64
03/124,5504,7704,4954,685+6%8,20043億1020万+10.6%19.774.82
03/114,4004,4804,3404,420+2.08%5,40040億6640万+5.44%18.654.55
03/084,5054,5954,3104,330-7.87%18,10039億8360万+4.19%18.274.45
03/074,9804,9804,7004,700-4.28%12,10043億2400万+13.91%19.834.83
03/064,7904,9104,7304,910+5.59%18,10045億1720万+20.28%20.725.05
03/054,4954,6554,3454,650+3.33%13,60042億7800万+15.24%19.624.78
03/044,4004,5804,4004,500+3.09%12,80041億4000万+12.44%18.994.63
03/014,1604,4154,1604,365+5.05%9,10040億1580万+9.95%18.424.49
02/284,2204,2454,1404,155-2%4,00038億2260万+5.38%17.534.27
02/274,1904,4404,1354,240+3.04%8,80039億80万+8.16%17.894.36
02/264,2504,2504,0804,115-3.29%5,00037億8580万+5.59%17.374.23
02/254,1204,2954,0604,255+2.53%8,50039億1460万+9.58%17.964.38
02/224,2654,2654,1104,150-2.7%5,20038億1800万+7.4%17.514.27
02/214,4454,4504,2504,265-3.29%7,10039億2380万+10.66%184.39
02/204,4254,4504,3554,410+0.92%6,60040億5720万+14.93%18.614.53
02/194,3654,4004,3204,370+1.51%4,80040億2040万+14.67%18.444.49
02/184,2054,3954,1904,305+3.73%10,00039億6060万+13.95%18.174.43
02/154,2354,2904,1004,150-3.6%15,10038億1800万+10.76%17.514.27
02/144,5554,6804,2654,305+7.76%72,60039億6060万+15.66%18.174.43
02/133,9404,0703,8153,995+2.57%21,60036億7540万+8.21%16.864.11
02/123,7803,9003,7453,895+4.99%11,90035億8340万+6.3%16.444.01
02/083,6253,7253,6103,710+0.27%3,90034億1320万+2.04%15.663.81
02/073,7803,7803,6103,700-0.27%5,00034億400万+2.24%15.613.8
02/063,8053,8053,6703,710+3.06%5,30034億1320万+3.08%15.663.81
02/053,6253,6803,5653,600+0.28%3,90033億1200万+0.95%15.193.7
02/043,5153,5903,5003,590+1.56%1,90033億280万+1.5%15.153.69
02/013,7053,7103,5353,535-0.98%3,30032億5220万+0.28%14.923.63
01/313,5753,6153,5353,570-0.56%4,30032億8440万+1.42%15.073.67
01/303,7553,7553,5853,590-4.39%4,60033億280万+1.96%15.153.69
01/293,8003,8103,7303,755-1.44%2,40034億5460万+6.62%15.853.86
01/283,7703,8303,7453,810+2.97%4,00035億520万+8.3%16.083.92
01/253,6753,8003,6653,700+0.27%3,20034億400万+4.93%15.613.8

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
2018年
12月期
8,670
9/28
2,801
12/26
1,124,900
9/28
+10.37%
1/17
-35.7%
10/29
最新6,150
2019/6/25
63,300-8.81%
6,744