7435 ナ・デックス

7435
2024/09/18
時価
83億円
PER 予
8.33倍
2010年以降
赤字-15.37倍
(2010-2024年)
PBR
0.41倍
2010年以降
0.26-1.12倍
(2010-2024年)
配当 予
3.57%
ROE 予
4.92%
ROA 予
3.06%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
912
始値
915
高値
927
安値
915
終値 +1.43%
925
出来高 +100%
3,200

乖離率

株価(5日)
移動平均値
+0.65%
919
株価(25日)
移動平均値
-5.8%
982
出来高(5日)
移動平均値
-22.71%
4,140

2024/04/24~2024/09/18

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
2024
09/18915927915925+1.43%3,20083億8346万-5.8%8.330.41
09/17920922912912-0.87%1,60082億6563万-7.32%8.220.4
09/13932932916920-0.65%3,30083億3814万-6.79%8.290.41
09/12918934914926+1.65%6,70083億9252万-6.37%8.340.41
09/11926926910911-1.51%5,90082億5657万-7.98%8.210.4
09/10929933925925-0.43%4,30083億8346万-6.75%8.330.41
09/09919929910929+1.09%13,90084億1971万-6.26%8.370.41
09/06994994902919-8.65%69,40083億2908万-7.73%8.280.41
09/051,0031,0199951,006+0.3%25,10091億1757万+0.4%9.060.45
09/041,0241,0259921,003-2.05%14,30090億9038万-0.3%9.030.44
09/031,0401,0451,0201,024-0.39%9,60092億8071万+1.39%9.220.45
09/021,0341,0341,0171,0280%10,30093億1696万+1.38%9.260.46
08/301,0341,0351,0241,028+0.49%8,60093億1696万+1.08%9.260.46
08/291,0341,0341,0171,0230%4,80092億7165万+0.29%9.210.45
08/281,0351,0351,0181,023-0.39%6,20092億7165万0%9.210.45
08/271,0001,0271,0001,027+2.8%15,60093億790万+0.1%9.250.45
08/26997999985999+1.01%2,80090億5413万-3.01%90.44
08/23992992982989-0.6%1,80089億6350万-4.44%8.910.44
08/221,0081,008984995-0.3%4,30090億1788万-4.33%8.960.44
08/211,0011,015998998-0.4%3,40090億4507万-4.41%8.990.44
08/201,0231,0231,0001,002-0.3%2,90090億8132万-4.48%9.030.44
08/191,0101,0281,0021,005-0.5%7,80091億851万-4.47%9.050.45
08/161,0141,0141,0011,010+1%1,70091億5383万-4.27%9.10.45
08/151,0111,0111,0001,000-1.09%80090億6320万-5.39%9.010.44
08/149981,0159981,011+1.71%1,10091億6289万-4.62%9.110.45
08/139901,000990994+1.02%1,70090億882万-6.31%8.950.44
08/09964984955984+2.07%2,60089億1818万-7.52%8.860.44
08/089519649459640%8,10087億3692万-9.65%8.680.43
08/07931987931964+0.42%6,40087億3692万-9.99%8.680.43
08/06915960911960+6.67%5,00087億67万-10.7%8.650.43
08/051,0201,020900900-12.79%9,70081億5688万-16.59%8.110.4
08/021,0701,0701,0321,032-4.09%9,20093億5322万-4.97%9.30.46
08/011,1401,1401,0761,076-3.76%25,10097億5200万-1.01%9.690.48
07/311,1101,1251,1101,118+0.9%31,600101億3265万+2.95%10.070.5
07/301,1091,1181,1081,108-0.54%900100億4202万+2.31%9.980.5
07/291,1001,1181,1001,114+1.36%6,500100億9640万+3.15%10.030.51
07/261,0971,1141,0971,099+0.46%6,00099億6045万+2.04%9.90.5
07/251,0821,1001,0801,094-0.55%8,80099億1514万+1.77%9.850.5
07/241,1091,1211,1001,100-1.08%26,90099億6952万+2.61%9.910.5
07/231,1221,1221,1061,112-0.89%4,800100億7827万+4.12%10.020.51
07/221,1121,1261,1121,122+0.81%8,200101億6891万+5.55%10.110.51
07/191,1131,1151,1001,1130%7,600100億8734万+5.3%10.030.51
07/181,1151,1261,1081,113-0.45%5,100100億8734万+5.9%10.030.51
07/171,0951,1301,0951,118+1.36%8,400101億3265万+6.88%10.070.51
07/161,0941,1041,0941,103+0.46%2,00099億9670万+5.85%9.940.5
07/121,0741,1001,0711,098+2.52%16,70099億5139万+5.78%9.890.5
07/111,0631,0721,0631,071+0.75%6,30097億668万+3.48%9.650.49
07/101,0671,0671,0561,063-0.37%50096億3418万+3%9.580.48
07/091,0741,0751,0671,067+1.62%5,30096億7043万+3.59%9.610.49
07/081,0651,0651,0491,050-0.57%1,10095億1636万+2.14%9.460.48
07/051,0551,0561,0551,056+0.09%4,00095億7073万+2.82%9.510.48
07/041,0641,0641,0501,055-1.03%6,10095億6167万+2.93%9.50.48
07/031,0661,0751,0641,066-0.47%3,30096億6137万+4.31%9.60.49
07/021,0631,0711,0621,071+0.75%6,50097億668万+5%9.650.49
07/011,0681,0701,0631,063-0.37%4,30096億3418万+4.42%9.580.48
06/281,0561,0701,0561,0670%7,40096億7043万+4.92%9.610.49
06/271,0451,0691,0401,067+2.11%17,00096億7043万+4.92%9.610.49
06/261,0491,0511,0361,045+0.48%4,40094億7104万+2.55%9.410.48
06/251,0361,0551,0361,040+0.68%12,90094億2572万+1.76%9.370.47
06/241,0451,0501,0271,033-0.96%32,40093億6228万+0.78%9.310.47
06/211,0531,0551,0231,043-0.29%15,00094億5291万+1.36%9.40.48
06/201,0141,0491,0141,046+3.16%15,80094億8010万+1.26%9.420.48
06/191,0071,0249981,014+0.7%31,40091億9008万-2.03%9.130.46
06/189931,0099931,007+1.41%12,80091億2664万-3.08%9.070.46
06/17960996953993+2.58%38,40089億9975万-4.7%8.940.45
06/14958986954968+1.04%52,60087億7317万-7.55%8.720.44
06/13978978950958-2.04%24,60086億8254万-8.94%8.630.44
06/12980997970978-4.12%129,60088億6380万-7.65%8.810.45
06/111,0301,0301,0051,0200%92,10092億4446万-4.32%9.190.46
06/101,0091,0211,0061,020+1.09%33,10092億4446万-4.67%9.190.46
06/071,0031,0141,0001,0090%50,50091億4476万-5.88%9.090.46
06/061,0091,0101,0001,0090%11,60091億4476万-6.14%9.090.46
06/051,0131,0139931,009-0.49%17,00091億4476万-6.31%9.090.46
06/041,0151,0151,0101,014-0.1%2,60091億9008万-6.11%9.130.46
06/031,0151,0151,0071,015+0.5%5,30091億9914万-6.45%9.140.46
05/319971,0109921,010+2.02%18,00091億5383万-7.25%9.10.46
05/301,0191,019988990-1.98%34,00089億7256万-9.59%8.920.45
05/291,0271,0311,0031,010-2.04%11,30091億5383万-8.27%9.10.46
05/281,0381,0401,0301,031-0.19%7,30093億4415万-6.78%9.290.47
05/271,0631,0631,0301,033-2.82%9,50093億6228万-7.02%9.310.47
05/241,1121,1121,0631,063-5.43%18,80096億3418万-4.49%9.580.48
05/231,1531,1531,1241,124+0.54%20,700101億8703万+0.9%10.120.51
05/221,1141,1191,1061,118+0.36%5,100101億3265万+0.45%10.070.51
05/211,1201,1211,1141,114-0.71%1,700100億9640万+0.18%10.030.51
05/201,1381,1381,1161,122-1.41%3,400101億6891万+0.9%10.110.51
05/171,1201,1381,1141,138+1.97%9,100103億1392万+2.43%10.250.52
05/161,0911,1181,0911,116+1.45%4,000101億1453万+0.63%10.050.51
05/151,1001,1031,0991,1000%4,30099億6952万-0.72%9.910.5
05/141,0881,1121,0881,100-0.36%1,90099億6952万-0.72%9.910.5
05/131,1001,1101,0881,104+0.36%8,200100億577万-0.45%9.940.5
05/101,1291,1291,1001,100-2.65%5,50099億6952万-0.9%9.910.5
05/091,1381,1381,1241,130-0.88%1,500102億4141万+1.71%10.180.51
05/081,1421,1511,1351,140-0.18%4,400103億3204万+2.61%10.270.52
05/071,0751,1711,0751,142+6.93%51,400103億5017万+2.79%10.290.52
05/021,0701,0701,0611,068-0.28%2,20096億7949万-3.78%9.620.49
05/011,0671,0731,0531,071+0.47%7,00097億668万-3.69%9.650.49
04/301,0811,0851,0641,066-0.93%7,60096億6137万-4.22%10.620.48
04/261,0861,0981,0731,076-5.11%10,800103億3584万-3.41%10.830.49
04/251,1441,1461,1311,134+0.44%9,100108億9297万+1.8%11.410.51
04/241,1431,1431,1271,129-1.31%8,200108億4494万+1.53%11.360.51

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
4月期
980
5/10

5/2
530
1/31
52,000
12/6
--+11.24%
10/16
-13.41%
12/6
2009年
4月期
631
6/4

6/2
280
4/7

3/23
58,000
12/24
--+24.89%
6/19
-19.84%
10/8
2010年
4月期
544
9/1
280
12/11
24,000
2/15
--+36.94%
7/1
-27.06%
11/18
2011年
4月期
390
5/6
221
3/16
17,000
11/30
37億4626万21億2288万+10.19%
2/21
-18.28%
3/15
2012年
4月期
370
4/27
234
11/18
16,000
9/8
35億5414万22億4775万+17.92%
3/1
-18.63%
5/25
2013年
4月期
598
3/7
282
6/5

6/4

他3件
22,000
2/28

1/16
57億4426万27億883万+23.91%
3/7
-9.52%
11/2
2014年
4月期
931
1/23
460
6/7
145,000
12/16
89億4299万44億1866万+32.75%
12/9
-16.51%
3/20
2015年
4月期
1,069
3/10
589
6/11
348,000
12/8
102億6860万56億5781万+28.54%
12/5
-10.25%
1/16
2016年
4月期
1,139
6/9
340
2/12
541,000
6/10
109億4100万32億6597万+17.46%
4/25
-26.94%
2/12
2017年
4月期
874
3/10
405
5/17
932,900
3/10
83億9546万38億9034万+38.32%
3/10
-6.41%
4/12
2018年
4月期
1,745
1/12
760
5/1
446,700
11/29
167億6212万73億40万+36.22%
12/8
-14.9%
2/7
2019年
4月期
1,410
6/5
831
12/25
384,800
6/5
135億4417万79億8241万+11.05%
9/7
-19.02%
12/25
2020年
4月期
954
12/10
520
3/23
28,500
1/14
91億6393万49億9501万+10.09%
4/15
-29.1%
3/23
2021年
4月期
837
3/8

3/5
601
11/10
79,000
12/8
80億4005万57億7308万+16.74%
3/5
-7.48%
7/13
2022年
4月期
965
12/8
631
4/27
99,900
12/8
92億6959万60億6125万+9.42%
9/2
-10.46%
1/27
2023年
4月期
1,104
4/5
611
5/25
182,300
6/13
106億480万58億6914万+21.15%
6/14
-5.21%
6/1
2024年
4月期
1,239
9/4
947
6/8

6/1
305,000
4/19
119億158万90億9669万+14.15%
6/30
-9.55%
5/30

10/5
最新925
2024/9/18
3,20083億8346万-5.8%
982

年間値上がり率

1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/25 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/25
-18%(0.82倍)
1999/12/30 vs 1998/12/30
41%(1.41倍)
2000/12/27 vs 1999/12/30
-9%(0.91倍)
2001/12/28 vs 2000/12/27
-6%(0.94倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
130%(2.3倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/25 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/25
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
123%(2.23倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
180%(2.8倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/09/18 vs 2023/12/29
-18%(0.82倍)
過去安値
221円(2011/03/16)
319%(4.19倍)
925円(9/18)