8935 FJネクスト HD

8935
2024/09/18
時価
427億円
PER 予
8.08倍
2010年以降
赤字-10.7倍
(2010-2024年)
PBR
0.59倍
2010年以降
0.24-1倍
(2010-2024年)
配当 予
3.89%
ROE 予
7.35%
ROA 予
5.47%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,237
始値
1,243
高値
1,246
安値
1,222
終値 -0.16%
1,235
出来高 -11.08%
28,100

乖離率

株価(5日)
移動平均値
+0.08%
1,234
株価(25日)
移動平均値
+1.73%
1,214
出来高(5日)
移動平均値
+5.64%
26,600

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
09/181,2431,2461,2221,235-0.16%28,100427億8842万+1.73%8.080.59
09/171,2391,2461,2231,237+1.23%31,600428億5772万+2.15%8.090.6
09/131,2401,2451,2221,222-1.37%26,500423億3802万+1.24%80.59
09/121,2631,2631,2291,239+0.24%22,000429億2701万+3.08%8.110.6
09/111,2661,2661,2251,236-3.13%24,800428億2307万+3.17%8.090.59
09/101,2761,2971,2761,2760%24,400442億893万+6.87%8.350.61
09/091,2401,2831,2381,276+0.79%59,500442億893万+7.32%8.350.61
09/061,2431,2681,2431,266+2.34%47,600438億6246万+6.84%8.280.61
09/051,2211,2481,2191,237+1.31%38,100428億5772万+4.48%8.090.6
09/041,2201,2361,2151,221-0.73%51,800423億337万+2.86%7.990.59
09/031,2201,2351,2201,230+0.82%15,800426億1519万+3.36%8.050.59
09/021,2241,2241,2011,220-0.33%22,700422億6873万+2.18%7.980.59
08/301,2171,2251,2051,224+1.58%18,000424億731万+2.34%8.010.59
08/291,2101,2101,1941,205-0.08%15,100417億4903万+0.58%7.880.58
08/281,2031,2091,1911,206-0.25%11,300417億8367万+0.42%7.890.58
08/271,1941,2131,1901,209+1.26%34,700418億8761万+0.25%7.910.58
08/261,1941,1961,1781,1940%36,400413億6792万-1.32%7.810.57
08/231,1781,1941,1781,194+0.93%11,700413億6792万-1.73%7.810.57
08/221,1751,1831,1701,183+1.2%10,600409億8680万-3.11%7.740.57
08/211,1751,1771,1611,169-1.6%25,700405億175万-4.73%7.650.56
08/201,1941,1951,1761,188+1.11%23,800411億6004万-3.65%7.770.57
08/191,1871,1951,1731,175-0.59%22,300407億963万-5.09%7.690.57
08/161,1781,1861,1681,182+1.55%23,200409億5216万-4.98%7.730.57
08/151,1601,1701,1461,164+0.87%27,600403億2852万-6.73%7.620.56
08/141,1751,1751,1451,154-0.94%37,000399億8206万-7.97%7.550.56
08/131,1401,1701,1401,165+3.1%118,500403億6317万-7.54%7.620.56
08/091,1471,1541,1181,130+1.16%56,500391億5054万-10.81%7.390.54
08/081,1121,1501,1101,117-0.45%65,100387億14万-12.46%7.310.54
08/071,1341,1691,1131,122-1.06%88,100388億7337万-12.68%7.340.54
08/061,1401,1791,1231,134-2.58%105,700392億8913万-12.23%7.420.55
08/051,1081,1641,0771,164-0.6%152,400403億2852万-10.32%7.620.56
08/021,1991,1991,1641,171-4.95%82,100405億7105万-10.2%7.660.56
08/011,3051,3061,2241,232-7.23%100,200426億8448万-5.95%8.060.59
07/311,2801,3281,2771,328+2.39%31,600460億1055万+1.14%8.690.64
07/301,2981,3081,2841,297-1.07%45,600449億3651万-1.14%8.490.62
07/291,2911,3141,2901,311+2.34%34,600454億2156万0%8.580.63
07/261,2661,2911,2661,281+1.03%21,200443億8216万-2.14%8.380.62
07/251,2711,2781,2561,268-2.01%38,400439億3176万-3.13%8.30.61
07/241,3201,3251,2941,294-1.97%21,400448億3257万-1.15%8.470.62
07/231,3161,3371,3141,320+1.07%23,300457億3338万+1.15%8.640.64
07/221,3201,3321,3061,306-2.25%41,100452億4832万+0.38%8.540.63
07/191,3281,3501,3201,336+0.75%33,800462億8772万+2.85%8.740.64
07/181,3331,3441,3231,326-1.49%16,200459億4125万+2.47%8.680.64
07/171,3311,3481,3191,346+2.2%26,200466億3418万+4.34%8.810.65
07/161,3301,3301,3121,317-0.23%30,900456億2944万+2.49%8.620.63
07/121,2921,3301,2901,320+1.07%30,400457億3338万+2.96%8.640.64
07/111,3001,3091,2951,306+0.93%35,400452億4832万+2.19%8.540.63
07/101,3061,3061,2901,294-1.3%43,000448億3257万+1.49%8.470.62
07/091,3121,3291,3091,311-0.08%28,800454億2156万+3.15%8.580.63
07/081,3371,3371,3061,312-1.94%28,800454億5620万+3.47%8.580.63
07/051,3691,3741,3291,338-1.25%78,400463億5701万+5.77%8.750.64
07/041,3221,3571,3211,355+2.34%38,300469億4600万+7.45%8.870.65
07/031,3011,3251,2961,324+1.53%26,000458億7196万+5.5%8.660.64
07/021,3031,3081,2921,304+0.31%23,400451億7903万+4.32%8.530.63
07/011,3101,3231,2991,300-0.46%33,900450億4045万+4.25%8.510.63
06/281,3241,3241,2971,306-1.28%25,100452億4832万+4.98%8.540.63
06/271,3051,3231,3001,323+1.53%44,700458億3731万+6.61%8.660.64
06/261,3041,3051,2891,303+0.77%36,100451億4438万+5.17%8.530.63
06/251,2801,3131,2801,293+1.65%81,500447億9792万+4.53%8.460.62
06/241,2691,2781,2541,272+0.08%37,700440億7034万+2.91%8.320.61
06/211,2791,2811,2621,2710%39,100440億3570万+2.75%8.320.61
06/201,2711,2801,2531,271+0.39%38,300440億3570万+2.83%8.320.61
06/191,2381,2661,2351,266+4.11%43,700438億6246万+2.43%8.280.61
06/181,2191,2401,2121,216-0.33%57,800421億3014万-1.7%7.960.59
06/171,2391,2391,2111,220-1.69%24,700422億6873万-1.53%7.980.59
06/141,2141,2451,2141,241+2.9%48,400429億9630万-0.16%8.120.6
06/131,2261,2261,2031,206-1.63%26,600417億8367万-3.44%7.890.58
06/121,2291,2321,2251,226-0.33%17,200424億7660万-2.31%8.020.59
06/111,2431,2431,2271,230-1.05%19,000426億1519万-2.46%8.050.59
06/101,2171,2441,2111,243+2.14%25,500430億6559万-1.82%8.130.6
06/071,2161,2211,2031,217-0.33%17,300421億6479万-4.25%7.960.59
06/061,2241,2351,2151,221+0.66%25,700423億337万-4.31%7.990.59
06/051,2301,2351,2131,213-1.22%32,900420億2620万-5.38%7.940.58
06/041,2261,2421,2261,228-0.65%29,600425億4590万-4.51%8.030.59
06/031,2431,2491,2321,236+0.16%24,300428億2307万-4.19%8.090.59
05/311,2261,2391,2251,234+1.73%34,000427億5378万-4.64%8.070.59
05/301,2001,2181,1841,213+0.58%30,100420億2620万-6.55%7.940.58
05/291,2111,2161,2001,206-1.23%34,300417億8367万-7.44%7.890.58
05/281,2221,2371,2181,221+0.74%30,300423億337万-6.58%7.990.59
05/271,2421,2571,2091,212-2.65%103,300419億9155万-7.55%7.930.58
05/241,2651,2731,2391,245-1.89%59,500431億3489万-5.25%8.150.6
05/231,2621,2811,2531,269+0.55%35,400439億6640万-3.64%8.30.61
05/221,2671,2741,2611,262-0.24%22,500437億2388万-4.39%8.260.61
05/211,2781,2781,2651,265-1.56%20,300438億2782万-4.38%8.280.61
05/201,2731,2891,2701,285+1.82%38,400445億2075万-3.09%8.410.62
05/171,2631,2791,2621,262-0.39%26,200437億2388万-5.04%8.260.61
05/161,2841,2871,2551,267-1.02%27,600438億9711万-4.88%8.290.61
05/151,2851,2851,2651,280+1.03%52,400443億4752万-4.12%8.370.62
05/141,3151,3281,2611,267-5.16%82,100438億9711万-5.24%8.290.61
05/131,3711,3741,3251,336-3.12%80,400462億8772万-0.3%8.740.64
05/101,3691,3851,3691,379+0.73%33,700477億7752万+2.91%9.020.66
05/091,3711,3781,3621,369+0.51%24,900474億3105万+2.32%8.960.66
05/081,3541,3711,3541,362-0.44%18,400471億8853万+1.79%8.910.66
05/071,3581,3761,3501,368+1.41%32,000473億9641万+2.09%8.950.66
05/021,3461,3521,3371,349+0.22%15,600467億3812万+0.67%8.830.65
05/011,3661,3661,3371,346-1.46%15,500466億3418万+0.3%8.810.65
04/301,3311,3701,3311,366+2.71%45,400473億2711万+1.64%8.940.66
04/261,3181,3351,3081,330+1.14%26,500460億7984万-1.12%8.70.64
04/251,3241,3301,3151,315-1.35%19,900455億6014万-2.45%8.60.63
04/241,3461,3461,3211,333-1.41%35,900461億8378万-1.33%8.720.64

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
2007年
3月期
575
1,149
3/13
550
1,100
3/22

1,100
3/20

他2件
22,200
11,100
3/9
--+1.22%
4/13
-2.12%
4/20
2008年
3月期
570
1,138
6/6

1,139
6/5

他2件
265
530
3/26
102,400
51,200
4/26
--+9.23%
5/2
-15.84%
1/23
2009年
3月期
310
620
5/2
95
191
12/9

190
12/8
215,600
107,800
9/24
--+31.56%
3/23
-31.56%
10/8
2010年
3月期
218
435
9/11
118
235
4/3
118,200
59,100
9/10
--+22.68%
6/22
-15.57%
11/19
2011年
3月期
225
450
2/15
136
272
3/16
65,800
32,900
3/14
72億4421万43億7872万+14.61%
1/5
-33.85%
3/15
2012年
3月期
304
607
3/13
145
290
6/20
378,400
189,200
3/12
97億7163万46億6849万+36.66%
3/12
-10.92%
4/11
2013年
3月期
523
1,045
3/15

1,045
3/14
183
366
6/4
711,400
355,700
3/12
168億2267万58億9195万+35.29%
3/12
-22.91%
5/15
2014年
3月期
701
10/1
401
801
4/2
1,102,400
3/12
225億6974万128億9469万+20.94%
9/19
-16.94%
6/7
2015年
3月期
568
1/6
420
8/8
543,800
3/26
196億7921万145億5153万+16.78%
11/14
-14.12%
5/12
2016年
3月期
653
7/2
445
2/12
408,500
3/28
226億2416万154億1769万+8.13%
6/23
-14.92%
8/25
2017年
3月期
1,076
3/27
463
6/16
432,700
3/28
372億7963万160億4132万+18.29%
3/24
-7.99%
6/16
2018年
3月期
1,046
12/14
791
6/7
642,700
5/10
362億4023万274億538万+7.28%
8/30
-11.98%
2/14
2019年
3月期
1,098
6/22
788
10/30
513,100
5/9
380億4185万273億144万+14.86%
5/14
-11.52%
12/25
2020年
3月期
1,255
1/29
719
3/17
862,600
4/4
434億8135万249億1083万+13.38%
6/20
-25.72%
3/13
2021年
3月期
1,325
3/23
731
4/6
520,200
3/29
459億661万253億2659万+13.34%
3/19
-9.23%
8/3
2022年
3月期
1,128
4/2
958
1/27
485,200
3/29
390億8125万331億9134万+6.13%
9/14
-5.69%
11/30
2023年
3月期
1,097
8/1

6/9
935
12/22
248,700
12/2
380億721万323億9447万+6.96%
5/19
-4.64%
9/7
2024年
3月期
1,425
3/29
972
4/6
315,300
3/7
493億7126万336億7639万+11.77%
11/10
-6.02%
10/4
最新1,235
2024/9/18
28,100427億8842万+1.73%
1,214

年間値上がり率

2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
113%(2.13倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/09/18 vs 2023/12/29
11%(1.11倍)
過去安値
96円(2008/12/09)
1193%(12.93倍)
1,235円(9/18)