8089 ナイス

8089
2023/02/01
時価
161億円
PER 予
4.34倍
2010年以降
赤字-84.03倍
(2010-2022年)
PBR
0.34倍
2010年以降
0.15-0.74倍
(2010-2022年)
配当 予
3.02%
ROE 予
7.78%
ROA 予
2.23%
資料
Link
CSV,JSON

イベントチャート

2022/09/05~2023/02/01

イベント情報&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
2023
02/011,3431,3431,3191,323-0.68%4,600161億186万-0.6%
01/311,3501,3501,3211,3320%9,700162億1139万-0.08%
01/301,3281,3471,3111,332+0.68%37,300162億1139万0%
01/271,3121,3291,3031,323+1.61%8,900161億186万-0.68%
01/261,2941,3111,2871,3020%10,500158億4627万-2.4%
01/251,2731,3041,2731,302+1.64%13,600158億4627万-2.69%
01/241,2601,2851,2541,281+1.67%10,300155億9069万-4.55%
01/231,2601,2721,2521,260+0.08%16,400153億3510万-6.6%
01/201,2551,2751,2551,259-0.16%7,000153億2293万-7.15%
01/191,2771,2771,2571,261-2.32%14,500153億4727万-7.28%
01/181,2841,2951,2581,291-0.31%15,900157億1239万-5.35%
01/171,2781,3011,2571,295+2.45%17,800157億6108万-5.13%
01/161,3001,3031,2641,264-2.92%15,500153億8378万-7.47%
01/131,3301,3431,3011,302-2.62%18,900158億4627万-4.75%
01/121,3601,3631,3151,337-3.12%29,900162億7225万-2.12%
01/111,3691,3971,3651,380-0.86%12,500167億9559万+1.1%
01/101,4071,4101,3921,392-0.36%2,100169億4164万+2.2%
01/061,3771,4101,3751,397+1.67%12,700170億249万+2.72%
01/051,3591,3801,3361,374+2.08%17,300167億2256万+1.33%
01/041,3891,3891,3441,346-1.46%4,400163億8178万-0.66%
2022
12/301,4131,4201,3521,366-3.12%18,000166億2520万+0.89%
12/291,3961,4101,3851,410+1.29%3,900171億6071万+4.06%
12/281,3891,3921,3691,392+0.22%5,100169億4164万+2.81%
12/271,3681,3991,3681,389+1.54%5,400169億512万+2.58%
12/261,3321,3681,3321,368+0.66%7,300166億4954万+1.18%
12/231,3271,3751,3091,359+2.33%15,900165億4000万+0.52%
12/221,3331,3381,3191,328+0.08%8,400161億6271万-1.92%
12/211,3651,3651,3181,327-2.43%11,600161億5054万-2.14%
12/201,3891,3911,3541,360-3.55%6,800165億5217万0%
12/191,3991,4181,3861,410-0.14%14,000171億6071万+3.6%
12/161,4301,4631,4121,412-1.53%19,600171億8505万+3.75%
12/151,4291,4371,4071,434-0.35%14,000174億5281万+5.44%
12/14(5%ルール)技研 HD(14.8%)
12/141,3881,4411,3881,439+4.81%29,300175億1366万+5.96%
12/131,3541,3731,3421,373+1.78%13,600167億1039万+1.25%
12/121,3461,3531,3321,349+1.12%14,200164億1829万-0.59%
12/091,2971,3391,2951,334+2.46%19,900162億3573万-1.77%
12/081,2751,3151,2681,302+0.93%20,700158億4627万-4.26%
12/071,2681,2931,2601,290+1.34%24,000157億22万-5.29%
12/061,3051,3051,2671,273-3.19%22,000154億9332万-6.67%
12/051,3191,3201,3091,315-0.23%8,700160億449万-3.73%
12/021,3291,3341,2881,318-0.6%30,400160億4100万-3.65%
12/011,3181,3441,3051,326+0.61%27,200161億3837万-3.28%
11/301,3331,3381,3151,318-1.13%13,500160億4100万-3.94%
11/291,3281,3461,2971,333-0.07%20,400162億2356万-2.91%
11/281,3761,3761,3221,334-3.47%21,300162億3573万-2.77%
11/251,3771,3851,3581,382-0.36%15,100168億1993万+0.73%
11/241,3831,3911,3721,387+0.29%14,400168億8078万+1.31%
11/22(5%ルール)みずほ銀行(3.81%)アセットマネジメントOne(0.45%)
11/221,3591,3901,3431,383+2.14%20,000168億3210万+1.24%
11/211,3621,3691,3421,354-0.51%16,800164億7915万-0.73%
11/181,4151,4151,3611,361-2.58%21,800165億6434万-0.29%
11/171,3981,4171,3971,3970%13,700170億249万+2.42%
11/161,4051,4111,3911,397-1.48%11,300170億249万+2.34%
11/151,3921,4181,3821,418+2.6%24,800172億5807万+3.58%
11/141,4021,4021,3721,382-1.43%16,000168億1993万+0.29%
11/111,3911,4021,3731,402+0.79%16,000170億6334万+0.86%
11/10(IR情報)12:30 2023年3月期第2四半期決算短信[日本基準](連結)
11/101,4011,4151,3631,391-0.57%25,600169億2947万-0.5%
11/091,3741,4091,3741,399+1.01%11,600170億2683万-0.64%
11/081,3841,3861,3631,385-0.36%11,200168億5644万-2.12%
11/071,3841,3901,3731,390+0.58%8,200169億1729万-2.18%
11/041,3821,3901,3531,382+0.73%23,100168億1993万-3.22%
11/021,3571,3901,3521,372+1.11%22,800166億9822万-4.46%
11/011,3511,3701,3021,357+1.42%50,200165億1566万-5.89%
10/311,3641,3641,3241,338-0.15%26,500162億8442万-7.66%
10/28(5%ルール)技研 HD(13.75%)
10/281,3701,3731,3201,340-1.69%107,900163億876万-8.03%
10/28(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 36,700株(0.3%)-0.31%義務消失
10/271,3701,3711,3371,363-1.23%33,800165億8868万-7.03%
10/27(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 74,500株(0.61%)+0.11%
10/261,3741,3821,3311,380+1.1%34,500167億9559万-6.38%
10/251,3261,3701,3111,365+3.02%40,700166億1303万-7.83%
10/241,3441,3441,3061,325-0.08%33,400161億2620万-10.95%
10/211,3251,3431,2931,326-0.3%49,900161億3837万-11.42%
10/201,3021,3551,2881,330+1.37%61,500161億8705万-11.75%
10/19(5%ルール)技研 HD(12.73%)
10/191,3081,3451,2971,312+0.23%32,500159億6798万-13.46%
10/19(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 61,500株(0.5%)新規
10/181,3201,3391,2951,309-2.02%32,100159億3147万-14.28%
10/171,3571,3571,2941,336-2.48%39,500162億6008万-13.13%
10/141,3331,3921,2811,370+2.93%75,600166億7388万-11.44%
10/131,3761,3901,2781,331-6.2%91,300161億9922万-14.41%
10/121,5051,5071,3601,419-5.59%72,300172億7025万-9.27%
10/111,5911,6061,5011,503-8.74%40,100182億9259万-4.33%
10/071,6681,6681,6421,647-1.44%5,400200億4517万+4.57%
10/061,6281,6731,6241,671+3.15%10,800203億3727万+6.1%
10/051,6351,6501,6021,620-0.92%7,000197億1656万+2.92%
10/041,5631,6381,5631,635+4.61%10,400198億9912万+3.88%
10/031,5421,5631,5211,563+1.36%4,600190億2283万-0.7%
09/301,5751,5751,5361,542-2.1%5,100187億6724万-2.28%
09/291,5701,5831,5461,575+0.32%7,500191億6888万-0.44%
09/281,5291,5701,4961,570+3.15%17,600191億802万-0.95%
09/271,5411,5441,5221,522-0.26%6,400185億2383万-4.16%
09/261,5511,5511,5121,526-1.61%20,000185億7251万-4.27%
09/221,5661,5661,5391,551-0.64%7,900188億7678万-3%
09/211,5651,5701,5321,561-0.19%10,700189億9849万-2.68%
09/201,5491,5771,5491,564+1.49%7,900189億9277万-2.68%
09/16(IR情報)15:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
09/16(IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ
09/161,5421,5521,5171,541-0.06%14,000187億1347万-4.29%
09/151,5471,5521,5331,542-0.32%5,200187億2561万-4.46%
09/141,5691,5871,5471,547-1.9%14,000187億8633万-4.39%
09/131,5901,5951,5651,577+0.06%5,800191億5064万-2.95%
09/121,5761,5901,5701,576-0.13%1,500191億3850万-3.31%
09/091,5811,5821,5701,578-0.88%9,100191億6278万-3.49%
09/081,5541,5921,5541,592+1.92%9,200193億3280万-2.87%
09/071,5621,5831,5411,562-0.45%11,800189億6848万-4.87%
09/061,5511,6061,5511,569+1.29%10,000190億5349万-4.74%
09/051,5811,5821,5491,549-2.88%10,600188億1062万-6.35%