8089 すてきナイスグループ

8089
2019/05/23
時価
61億円
PER 予
14.84倍
2010年以降
12.88-84.03倍
(2010-2019年)
PBR
0.15倍
2010年以降
0.19-0.73倍
(2010-2019年)
配当 予
4.74%
ROE 予
1.03%
ROA 予
0.23%
資料
Link
CSV,JSON

PER

2010年3月31日
39.74倍
2011年3月31日
66.92倍
2012年3月30日
24.09倍
2013年3月29日
26倍
2014年3月31日
21.03倍
2015年3月31日
38.25倍
2016年3月31日
23.92倍
2017年3月31日
24.89倍
2018年3月30日
44.97倍
2019年3月29日
23.87倍

2018/12/17~2019/05/23

株価&PER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
05/23641661630633-0.31%280,60061億1232万-29.67%14.840.15
05/22670688635635-7.84%653,10061億3163万-30.37%14.890.15
05/21633703620689+8.85%2,823,70066億5306万-25.43%16.150.17
05/20636648596633-2.01%1,767,00061億1232万-32.15%14.840.15
05/17646666646646-18.84%1,424,00062億3785万-31.71%15.150.16
05/161,1291,129796796-27.37%61,40076億8627万-16.82%18.660.19
05/151,0491,0971,0421,096+7.56%33,100105億8310万+13.93%25.690.26
05/149801,0229641,019+2.31%13,90098億3958万+6.7%23.890.25
05/13966997966996+3%18,50096億1749万+4.84%23.350.24
05/10953970948967+2.11%8,60093億3746万+2.22%22.670.23
05/09968968933947-2.17%8,60091億4434万+0.42%22.20.23
05/08977977956968-1.22%8,50093億4712万+2.87%22.690.23
05/07997999980980-1.71%6,40094億6299万+4.37%22.980.24
04/26988999982997+1.63%27,60096億2715万+6.63%23.370.24
04/25963983954981+1.03%10,70094億7265万+5.37%230.24
04/24963975955971+0.62%12,30093億7609万+4.75%22.760.23
04/23952973950965+0.94%13,50093億1815万+4.44%22.620.23
04/22954965946956+0.74%7,10092億3124万+3.8%22.410.23
04/19952955944949-0.42%9,50091億6365万+3.38%22.250.23
04/18950959943953-0.42%7,00092億228万+4.27%22.340.23
04/17960960952957-0.31%2,40092億4090万+5.05%22.440.23
04/16961970956960+0.31%8,00092億6987万+5.61%22.510.23
04/15935962935957+2.46%12,50092億4090万+5.75%22.440.23
04/12920937920934+1.19%9,60090億1881万+3.66%21.90.22
04/11927927900923-0.11%5,70089億1259万+2.56%21.640.22
04/10929929920924-0.86%5,10089億2225万+2.78%21.660.22
04/09929940924932+0.43%6,50089億9950万+3.9%21.850.22
04/08938939925928-0.85%5,50089億6087万+3.57%21.760.22
04/05926937925936+0.86%6,70090億3812万+4.58%21.940.23
04/04921933921928+0.54%9,50089億6087万+3.92%21.760.22
04/03914923910923+0.98%5,70089億1259万+3.59%21.640.22
04/02913917910914+0.11%7,40088億2569万+2.7%21.430.22
04/01892914892913+2.47%11,80088億1603万+2.7%21.40.22
03/29886893882891+0.68%7,20086億360万+0.34%23.870.21
03/28894895881885-1.67%13,80085億4566万-0.23%23.710.21
03/27920920890900-2.17%9,50086億9050万+1.35%24.110.22
03/26895920885920+3.84%32,40088億8362万+3.72%24.650.22
03/25895897870886-1.45%21,40085億5532万0%23.740.21
03/22883900873899+1.81%11,20086億8085万+1.58%24.090.22
03/20884884872883+0.46%6,90085億2635万0%23.660.21
03/19883883868879-1.01%9,60084億8772万-0.34%23.550.21
03/18872889872888+1.02%10,30085億7463万+0.68%23.790.21
03/15874890870879+1.27%9,30084億8772万-0.23%23.550.21
03/14873881866868-0.23%8,10083億8151万-1.36%23.260.21
03/13890899866870-3.12%7,20084億82万-1.14%23.310.21
03/12877908877898+3.46%8,70086億7119万+2.05%24.060.22
03/11869872858868+0.35%7,00083億8151万-1.14%23.260.21
03/08883889861865-3.67%13,40083億5254万-1.37%23.180.21
03/07888913882898+0.67%8,80086億7119万+2.51%24.060.22
03/06892897888892-0.22%6,80086億1325万+1.94%23.90.21
03/05891901891894-0.78%5,60086億3257万+2.29%23.950.22
03/04903903891901+1.46%7,20087億16万+3.09%24.140.22
03/01888892886888-0.11%4,80085億7463万+1.72%23.790.21
02/28894894886889+0.23%5,30085億8428万+1.83%23.820.21
02/27889891880887-0.67%10,40085億6497万+1.6%23.770.21
02/26890895887893+1.02%3,50086億2291万+2.29%23.930.21
02/25890890876884-0.45%7,30085億3600万+1.26%23.690.21
02/22900905884888+0.68%6,70085億7463万+1.6%23.790.21
02/21903916875882-1.01%11,20085億1669万+0.8%23.630.21
02/20886896886891+0.68%3,60086億360万+1.71%23.870.21
02/19889890876885-0.56%4,40085億4566万+1.03%23.710.21
02/18873894865890+3.73%5,50085億9394万+1.48%23.850.21
02/15866867853858-0.69%5,20082億8495万-2.17%22.990.21
02/14857865854864+1.17%2,60083億4288万-1.71%23.150.21
02/13877877850854-1.73%5,00082億4632万-3.06%22.880.21
02/12850871850869+0.46%10,90083億9116万-1.59%23.280.21
02/08855874851865+0.23%8,90083億5254万-2.15%23.180.21
02/07862864857863-0.8%3,20083億3323万-2.38%23.120.21
02/06867873864870+0.93%6,30084億82万-1.58%23.310.21
02/05852865848862+1.89%4,60083億2357万-2.27%23.10.21
02/04836848835846+1.2%14,30081億6907万-3.75%22.670.2
02/01862864834836-2.79%14,90080億7251万-5.11%22.40.2
01/31875875856860-0.35%8,00083億426万-2.82%23.040.21
01/30879881863863-1.71%10,20083億3323万-3.14%23.120.21
01/29876879873878-0.23%6,60084億7807万-2.12%23.530.21
01/28893893875880-1.35%8,50084億9738万-2.44%23.580.21
01/25884904884892+0.9%4,90086億1325万-1.76%23.90.21
01/24881894881884+0.34%4,80085億3600万-3.28%23.690.21
01/23889889881881-1.01%3,10085億704万-4.24%23.610.21
01/22903903890890-0.67%9,00085億9394万-3.78%23.850.21
01/21910910896896-0.22%10,00086億5188万-3.86%24.010.22
01/18915918896898-1.86%14,00086億7119万-4.47%24.060.22
01/17900916891915+1.78%6,90088億3534万-3.48%24.520.22
01/16901910898899-0.55%10,80086億8085万-5.96%24.090.22
01/15900905900904+0.44%2,70087億2913万-6.32%24.220.22
01/11901905895900-0.44%3,10086億9050万-7.6%24.110.22
01/10898904892904+0.44%4,30087億2913万-8.13%24.220.22
01/09906911899900-1.42%4,80086億9050万-9.37%24.110.22
01/08903913880913+1.22%8,30088億1603万-8.88%24.460.22
01/07896908891902+1.58%9,70087億981万-10.69%24.170.22
01/04860897854888+1.37%8,40085億7463万-12.77%23.790.21
2018
12/28866895866876+1.15%11,40084億5876万-14.79%23.470.24
12/27826869825866+6.78%11,50083億6219万-16.49%23.20.23
12/26813824805811+1.63%10,50078億3111万-22.54%21.730.22
12/25840851792798-9.73%47,30077億558万-24.72%21.380.22
12/21939942878884-7.24%22,70085億3600万-17.61%23.690.24
12/20986986953953-4.41%18,50092億228万-12.08%25.540.26
12/199981,007994997-1.09%6,90096億2715万-8.62%26.710.27
12/181,0121,0121,0041,008-0.4%10,60097億3336万-8.03%27.010.27
12/171,0251,0291,0101,012-0.98%12,20097億7199万-8.17%27.120.27

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
2,310
231
8/26
1,400
140
4/28
442,500
4,425,000
7/13
44.5627.010.580.35--39.74倍
3/31
2011年
3月期
2,700
270
3/28
1,450
145
3/15
152,000
1,520,000
3/28
84.0345.130.680.37267億1952万143億4937万66.92倍
3/31
2012年
3月期
2,940
294
1/31
1,380
138
8/9
6,119,900
61,199,000
1/30
27.4512.880.730.34290億9459万136億5664万24.09倍
3/30
2013年
3月期
2,700
270
1/10
1,510
151
11/13
182,500
1,825,000
3/28
28.6516.020.650.36260億7152万149億4314万26倍
3/29
2014年
3月期
2,930
293
4/9
1,850
185
6/7
100,500
1,005,000
4/8
27.0317.060.680.43282億9243万178億6382万21.03倍
3/31
2015年
3月期
2,350
235
4/4

235
4/2

他2件
1,830
183
1/13

183
12/17

他3件
213,500
2,135,000
3/31
45.1735.180.550.43226億9188万176億7069万38.25倍
3/31
2016年
3月期
2,150
215
6/8

215
6/5

他4件
1,280
128
2/12
38,600
386,000
4/1
36.2121.560.490.29207億6065万123億5983万23.92倍
3/31
2017年
3月期
1,670
167
5/26
1,280
128
8/17
105,200
1,052,000
3/17
27.3420.960.380.29161億2571万123億5983万24.89倍
3/31
2018年
3月期
1,950
195
4/26
1,360
2/14
881,900
8,819,000
4/26
60.7742.380.450.32188億2943万131億3232万44.97倍
3/30
2019年
3月期
1,142
12/3
792
12/25
47,300
12/25
30.621.220.270.19110億2728万76億4764万23.87倍
3/29
最新633
2019/5/23
280,60014.84
予想
0.15
実績
61億1232万-