8851 アーバンライフ

8851
2018/10/11
時価
75億円
PER 予
2.44倍
2010年以降
赤字-35.79倍
（2010-2018年）
PBR
1.31倍
2010年以降
0.95-8.39倍
（2010-2018年）
配当 予
0%
ROE 予
53.7%
ROA 予
19.78%
資料
Link

株価チャート

株価

10/11

前日 (10/10)
2,403
始値
2,410
高値
2,410
安値
2,410
終値 +0.29%
2,410
出来高 ±0%
100

乖離率

株価（5日）
移動平均値
+0.25%
2,404
株価（25日）
移動平均値
+0.33%
2,402
出来高（5日）
移動平均値
-80.77%
520

2018/05/17～2018/10/11

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
2018
10/112,4102,4102,4102,410+0.29%10075億9463万+0.33%2.441.31
10/102,4032,4032,4032,4030%10075億7257万+0.08%2.431.31
10/092,4032,4032,4032,4030%20075億7257万+0.04%2.431.31
10/042,4032,4032,4032,403+0.08%10075億7257万+0.04%2.431.31
10/032,4012,4012,4012,4010%2,10075億6627万-0.04%2.431.3
10/022,4012,4012,4012,4010%90075億6627万-0.08%2.431.3
10/012,4012,4012,4012,401+0.04%20075億6627万-0.08%2.431.3
09/282,4002,4052,3932,4000%60075億6312万-0.17%2.431.3
09/272,4002,4002,4002,400-0.08%60075億6312万-0.17%2.431.3
09/262,4022,4022,4022,402+0.04%2,60075億6942万-0.12%2.431.31
09/252,4112,4112,4002,401-0.04%70075億6627万-0.17%2.431.3
09/212,4022,4022,4022,4020%10075億6942万-0.12%2.431.31
09/202,4022,4022,4022,402-0.33%1,00075億6942万-0.17%2.431.31
09/192,4062,4102,4062,4100%1,20075億9463万+0.17%2.441.31
09/182,4062,4102,4052,410+0.21%1,50075億9463万+0.17%2.441.31
09/142,4052,4112,4052,405+0.08%1,40075億7887万-0.04%2.431.31
09/132,4052,4072,4032,403+0.54%3,30075億7257万-0.17%2.431.31
09/122,3922,3922,3902,390-0.04%4,80075億3160万-0.71%2.421.3
09/112,3922,3922,3852,391+0.04%3,90075億3475万-0.71%2.421.3
09/102,4052,4632,3732,390-0.46%4,70075億3160万-0.79%2.421.3
09/072,4012,4012,4012,4010%30075億6627万-0.33%2.431.3
09/062,4082,4082,4012,401-0.04%20075億6627万-0.37%2.431.3
09/052,4022,4022,4022,4020%40075億6942万-0.33%2.431.31
09/042,4022,4022,4022,402-0.08%1,30075億6942万-0.37%2.431.31
09/032,4032,4042,4012,404+0.04%1,00075億7572万-0.29%2.431.31
08/312,4012,4042,4012,403-0.37%70075億7257万-0.33%2.431.31
08/302,4122,4122,4122,4120%3,00076億93万+0.67%2.441.31
08/292,4122,4132,4122,4120%80076億93万+1.99%2.441.31
08/282,4142,4142,4122,412-0.04%1,50076億93万+3.92%2.441.31
08/272,4122,4132,4122,413+0.04%3,10076億408万+6.49%2.441.31
08/242,4122,4122,4122,412-0.04%9,00076億93万+9.14%2.441.31
08/232,4132,4132,4122,413+0.04%1,00076億408万+11.97%2.441.31
08/222,4122,4132,4122,4120%9,10076億93万+14.91%2.441.31
08/212,4122,4152,4122,4120%27,30076億93万+18.06%2.441.31
08/202,4122,4152,4122,412+0.04%4,40076億93万+21.39%2.441.31
08/172,4112,4122,4112,4110%20,60075億9778万+24.92%2.441.31
08/162,4112,4122,4112,4110%14,20075億9778万+28.79%2.441.31
08/152,4112,4122,4112,4110%2,10075億9778万+32.84%2.441.31
08/142,4122,4132,4112,4110%1,40075億9778万+37.14%2.441.31
08/132,4112,4162,4112,4110%25,00075億9778万+41.74%2.441.31
08/102,4122,4122,4112,4110%21,90075億9778万+46.74%2.441.31
08/092,4112,4132,4112,4110%72,70075億9778万+52.11%2.441.31
08/082,4132,4132,4112,411-0.04%107,40075億9778万+57.79%2.441.31
08/072,4122,4132,4122,4120%24,50076億93万+63.97%2.441.31
08/062,4122,4132,4122,4120%15,70076億93万+70.58%2.441.31
08/032,4122,4132,4122,4120%22,30076億93万+77.75%2.441.31
08/022,4132,4132,4122,4120%26,20076億93万+85.54%2.441.31
08/012,4122,4132,4122,4120%26,40076億93万+93.89%2.441.31
07/312,4122,4132,4112,412+0.04%86,50076億93万+103.2%2.441.31
07/302,4122,4132,4112,411+19%215,70075億9778万+113.17%2.441.31
07/272,0262,0262,0262,026+24.6%1,70063億8453万+88.64%2.051.1
07/261,6261,6261,6261,626+22.62%5,60051億2401万+57.25%1.650.88
07/251,3261,3261,3261,326+29.24%6,80041億7862万+31.42%1.340.72
07/241,0261,0261,0261,026+0.1%1,00032億3323万+2.91%1.040.56
07/231,0251,0251,0251,025+0.39%10032億3008万+2.91%1.040.56
07/201,0341,0381,0211,021-0.58%4,10032億1747万+2.41%1.030.55
07/191,0291,0301,0201,027+1.58%1,80032億3638万+3.01%1.040.56
07/181,0001,0111,0001,011+1.3%80031億8596万+1.51%1.020.55
07/17987998987998+1.32%3,60031億4499万+0.2%1.010.54
07/13987997982985+0.92%3,40031億403万-1.2%10.54
07/11976976976976-1.21%20030億7566万-2.2%0.990.53
07/10979988978988+0.41%50031億1348万-1.2%10.54
07/09975984975984+1.44%40031億87万-1.7%10.53
07/069559859519700%1,60030億5676万-3.29%0.980.53
07/059709709709700%1,20030億5676万-3.96%0.980.53
07/04970970970970+0.21%10030億5676万-4.62%0.980.53
07/03980981968968-2.22%2,50030億5045万-5.38%0.980.53
07/021,0001,000990990-1%2,10031億1978万-3.32%10.54
06/299951,0009951,000+1.32%1,10031億5130万-2.34%1.010.54
06/28985990985987-0.3%3,30031億1033万-3.61%10.54
06/27991991990990-0.1%50031億1978万-3.32%10.54
06/26991998986991-1.2%1,20031億2293万-3.22%10.54
06/251,0031,0041,0031,0030%3,30031億6075万-1.96%1.010.55
06/221,0011,0031,0011,003+0.2%60031億6075万-1.86%1.010.55
06/211,0021,0021,0011,001-0.89%1,00031億5445万-1.96%1.010.54
06/201,0141,0281,0101,010-0.39%2,80031億8281万-1.08%1.020.55
06/191,0161,0171,0141,014-0.1%1,70031億9541万-0.69%1.030.55
06/181,0141,0241,0141,015+0.1%1,50031億9856万-0.49%1.030.55
06/151,0401,0401,0141,014-2.59%1,50031億9541万-0.49%1.030.55
06/141,0331,0411,0331,041+2.76%1,20032億8050万+2.26%1.050.57
06/131,0131,0131,0131,0130%20031億9226万-0.3%1.030.55
06/121,0361,0361,0131,013+0.1%1,40031億9226万-0.1%1.030.55
06/111,0131,0141,0121,012-0.1%60031億8911万-0.1%1.020.55
06/081,0301,0301,0131,013-0.3%2,00031億9226万+0.1%1.030.55
06/071,0151,0261,0141,016-0.39%2,00032億172万+0.59%1.030.55
06/061,0241,0381,0201,020-0.29%3,50032億1432万+1.09%1.030.55
06/051,0371,0371,0231,023-1.54%2,10032億2377万+1.59%1.040.56
06/041,0681,0731,0131,039-7.89%10,30032億7420万+3.49%1.050.56
06/011,1201,1391,1011,128-1.4%7,70035億5466万+12.69%1.140.61
05/311,1951,2491,0601,144+0.79%76,30036億508万+15.09%1.160.62
05/301,1351,1351,1351,135+15.23%6,80035億7672万+15.11%1.150.62
05/29980985980985-1.01%1,90031億403万+0.61%10.54
05/289959959959950%10031億3554万+1.63%1.010.54
05/25995995995995-0.3%10031億3554万+1.74%1.010.54
05/24985998985998+2.89%30031億4499万+2.15%1.010.54
05/23970970970970-0.31%60030億5676万-0.51%0.980.53
05/22977977973973-0.41%70030億6621万-0.1%0.980.53
05/21978978973977-1.11%80030億7882万+0.41%0.990.53
05/181,0001,001988988-1.2%2,30031億1348万+1.65%10.54
05/171,0001,0001,0001,000+0.5%5,10031億5130万+2.99%1.010.54

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
12月期		2,450
245
3/27		790
79
10/10		5,300
53,000
2/26		--+10.14%
3/27		-34.41%
2/19
2009年
12月期		1,250
125
4/14		500
50
2/23		4,400
44,000
8/25		--+67.32%
4/13		-21.93%
2/18
2010年
12月期		960
96
4/15		410
41
3/5		76,800
768,000
3/16		--+61.59%
3/25		-20.98%
2/19
2011年
3月期		700
70
1/20		370
37
3/15		4,200
42,000
3/15		15億7591万8億3298万+4.94%
2/28		-26.93%
3/15
2012年
3月期		1,210
121
3/13		390
39
11/24
39
10/6		340,900
3,409,000
3/27		27億2407万8億7800万+80.51%
3/13		-16.81%
10/6
2013年
3月期		1,130
113
4/25		600
60
12/14
60
12/13
他4件		322,400
3,224,000
4/25		25億4396万13億5078万+88.16%
4/8		-18.01%
5/21
2014年
3月期		2,100
210
4/9		840
84
6/27		406,100
4,061,000
11/15		47億2773万18億9109万+27.82%
12/24		-28.89%
6/7
2015年
3月期		1,800
180
3/19		960
96
10/14		1,186,600
11,866,000
3/18		56億7234万30億2524万+33.82%
3/18		-10.34%
10/14
2016年
3月期		1,610
161
6/17
161
4/20		820
82
2/12		456,700
4,567,000
4/20		50億7359万25億8406万+21.75%
10/27		-23.25%
8/25
2017年
3月期		1,260
126
11/16		750
75
6/24		238,500
2,385,000
11/16		39億7063万23億6347万+39.98%
11/16		-18.36%
6/24
2018年
3月期		1,280
128
9/1		880
88
5/18		1,047,700
10,477,000
9/1		40億3366万27億7314万+10.64%
6/19		-7.29%
2/6

年間値上がり率

1990/12/28 vs 1989/12/29
-70%（0.3倍）
1991/12/30 vs 1990/12/28
-38%（0.62倍）
1992/12/29 vs 1991/12/30
-54%（0.46倍）
1993/12/29 vs 1992/12/29
42%（1.42倍）
1994/12/30 vs 1993/12/29
-2%（0.98倍）
1995/12/29 vs 1994/12/30
-34%（0.66倍）
1996/12/27 vs 1995/12/29
-35%（0.65倍）
1997/12/29 vs 1996/12/27
-76%（0.24倍）
1998/12/30 vs 1997/12/29
80%（1.8倍）
1999/12/30 vs 1998/12/30
5%（1.05倍）
2000/12/29 vs 1999/12/30
-22%（0.78倍）
2001/12/28 vs 2000/12/29
-45%（0.55倍）
2002/12/27 vs 2001/12/28
31%（1.31倍）
2003/12/30 vs 2002/12/27
25%（1.25倍）
2004/12/30 vs 2003/12/30
130%（2.3倍）
2005/12/30 vs 2004/12/30
71%（1.71倍）
2006/12/29 vs 2005/12/30
-17%（0.83倍）
2007/12/28 vs 2006/12/29
-37%（0.63倍）
2008/12/30 vs 2007/12/28
-64%（0.36倍）
2009/12/30 vs 2008/12/30
-24%（0.76倍）
2010/12/30 vs 2009/12/30
-5%（0.95倍）
2011/12/30 vs 2010/12/30
-23%（0.77倍）
2012/12/28 vs 2011/12/30
63%（1.63倍）
2013/12/30 vs 2012/12/28
53%（1.53倍）
2014/12/30 vs 2013/12/30
-6%（0.94倍）
2015/12/30 vs 2014/12/30
-5%（0.95倍）
2016/12/30 vs 2015/12/30
-5%（0.95倍）
2017/12/29 vs 2016/12/30
-5%（0.95倍）