3967 エルテス

3967
2024/03/27
時価
56億円
PER 予
37.65倍
2017年以降
赤字-877.19倍
(2017-2023年)
PBR
2.46倍
2017年以降
1.98-17.42倍
(2017-2023年)
配当 予
0%
ROE 予
6.53%
ROA 予
2.25%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
918
始値
925
高値
947
安値
918
終値 +1.96%
936
出来高 +7.47%
51,800

乖離率

株価(5日)
移動平均値
+0.86%
928
株価(25日)
移動平均値
+2.41%
914
出来高(5日)
移動平均値
-14.63%
60,680

2023/10/27~2024/03/27

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
03/27925947918936+1.96%51,80056億8234万+2.41%37.652.46
03/26923940917918-1.08%48,20055億7306万+0.55%36.922.41
03/25942954923928-0.75%97,00056億3377万+1.75%37.332.44
03/22923939911935+1.52%70,80056億7627万+2.75%37.612.46
03/21918922911921+1.66%35,60055億9128万+1.32%37.042.42
03/19897906890906+1.12%21,60055億21万-0.33%36.442.38
03/18876902876896+2.52%47,10054億3950万-1.32%36.042.35
03/15895900873874-2.78%32,50053億594万-3.64%35.152.3
03/14914916888899+0.33%42,40054億5772万-0.88%36.162.36
03/13913913881896-1.21%30,90054億3950万-1.1%36.042.35
03/12889907880907+1.68%25,70055億628万+0.11%36.482.38
03/11926932890892-2.09%49,20054億1522万-1.44%35.882.34
03/08909930898911+0.11%53,70055億3057万+0.77%36.642.39
03/079139319069100%38,30055億2450万+0.89%36.62.39
03/06932946910910-1.09%45,80055億2450万+1%36.62.39
03/05908942897920+0.77%65,00055億8520万+2.34%372.42
03/04915919894913-0.76%55,30055億4271万+1.67%36.722.4
03/01928931911920-0.97%30,90055億8520万+2.68%372.42
02/29946968922929-1.9%53,60056億3984万+3.8%37.372.44
02/289311,018930947+5.11%268,10057億4912万+6.17%38.092.49
02/27911915898901-1.31%31,10054億6986万+1.35%36.242.37
02/26923924908913-1.08%35,70055億4271万+3.05%36.722.4
02/22915931910923+0.98%27,40056億342万+4.53%37.122.43
02/21921926906914-0.98%26,90055億4878万+3.75%36.762.4
02/20917939916923+1.21%41,60056億342万+5.25%37.122.43
02/19900918899912+1.9%22,10055億3664万+4.35%36.682.4
02/16887898884895+0.56%19,40054億3343万+2.87%362.35
02/15916916883890-1.98%29,00054億308万+2.77%35.82.34
02/14918918906908-0.87%44,00055億1235万+5.34%36.522.39
02/13908920898916+4.33%41,50055億6092万+7.01%36.842.41
02/098899048758780%43,30053億3023万+3.17%35.312.31
02/08870878853878+0.8%26,90053億3023万+3.66%35.312.31
02/07875883862871-1.58%29,30052億8773万+3.32%35.032.29
02/06876887870885+0.68%28,20053億7272万+5.48%35.62.33
02/05883885871879-0.34%19,60053億3630万+5.52%35.352.31
02/02862885862882+2.32%18,70053億5451万+6.65%35.482.32
02/01864866853862-1.37%23,90052億3309万+4.87%34.672.27
01/31871874862874+0.46%21,40053億594万+6.85%35.152.3
01/30875881867870-1.02%19,80052億8166万+7.01%34.992.29
01/29881883876879+0.23%11,90053億3630万+8.65%35.352.31
01/26879888872877-0.68%23,80053億2416万+8.94%35.272.3
01/25893893874883-0.79%32,50053億6058万+10.38%35.522.32
01/24861897861890+3.37%39,00054億308万+11.95%35.82.34
01/23858871855861+1.06%31,40052億2702万+8.85%34.632.26
01/22840853839852+1.91%12,80051億7238万+8.26%34.272.24
01/19865865835836-1.07%21,90050億7525万+6.63%33.632.2
01/18860871841845-1.74%40,80051億2989万+8.06%33.992.22
01/17872887849860+3.99%136,00052億2095万+10.4%34.592.26
01/16855855824827-2.48%36,60050億2061万+6.57%33.262.17
01/15848859827848+6.27%100,80051億4810万+9.42%34.112.23
01/12812812788798-1.36%68,60048億4456万+3.37%32.12.1
01/11851875798809+4.25%297,30049億1134万+4.79%32.542.13
01/107727787617760%11,50047億1100万+0.65%31.212.04
01/09780781755776+0.39%27,70047億1100万+0.65%31.212.04
01/05790790773773-0.64%14,10046億9279万+0.13%31.092.03
01/04788788764778+0.26%22,10047億2314万+0.78%31.292.04
2023
12/29771777771776+0.65%9,30047億1100万+0.52%31.212.04
12/28740789737771+4.19%36,30046億8064万-0.13%31.012.03
12/277407457327400%50,50044億9245万-4.27%29.761.94
12/26739747736740-0.8%46,40044億9245万-4.52%29.761.94
12/25755756746746-1.97%32,10045億2887万-3.99%30.011.96
12/22763771760761-0.26%16,60046億1993万-2.19%30.612
12/21765766757763-0.13%16,20046億3208万-2.05%30.692
12/207627717617640%27,10046億3815万-2.05%30.732.01
12/19765769758764+0.79%19,60046億3815万-2.18%30.732.01
12/18768772758758-2.07%17,90046億172万-3.19%30.491.99
12/15770774767774-0.13%10,20046億9886万-1.4%31.132.03
12/14775776770775+0.52%8,40047億493万-1.4%31.172.04
12/13773778771771-0.26%6,40046億8064万-2.16%31.012.03
12/12783785767773-1.15%29,10046億9279万-2.15%31.092.03
12/11780790780782+0.77%11,40047億4742万-1.26%31.452.05
12/08787790772776-1.65%30,60047億1100万-2.14%31.212.04
12/07800800788789-0.75%7,50047億8992万-0.63%31.732.07
12/06780807780795+2.19%25,40048億2634万+0.13%31.982.09
12/05783791774778-0.89%20,20047億2314万-2.14%31.292.04
12/04783790783785-0.13%3,20047億6564万-1.51%31.572.06
12/01789790780786-0.63%7,50047億7171万-1.63%31.612.07
11/30790795789791+0.51%8,30048億206万-1.25%31.822.08
11/29782797782787+0.64%12,30047億7778万-1.99%31.652.07
11/28780784778782+0.26%7,90047億4742万-2.86%31.452.05
11/27780788777780-0.13%9,30047億3528万-3.35%31.372.05
11/24782786779781-0.51%8,30047億4135万-3.46%31.412.05
11/22783787783785-0.25%3,20047億6564万-3.21%31.572.06
11/21793793781787-0.76%14,10047億7778万-3.2%31.652.07
11/20789798789793+1.54%10,50048億1420万-2.58%31.92.08
11/17779788778781-0.38%9,00047億4135万-4.05%31.412.05
11/16781789777784-0.13%13,10047億5956万-3.8%31.532.06
11/15796800765785-1.26%18,90047億6564万-3.8%31.572.06
11/14808814790795-1.49%16,90048億2634万-2.93%31.982.09
11/13805807797807+0.5%9,40048億9920万-1.71%32.462.12
11/10806809803803-0.62%1,60048億7491万-2.43%32.32.11
11/09814814807808-0.74%2,80049億527万-2.18%32.52.12
11/08823829807814-1.21%5,00049億4169万-1.93%32.742.14
11/078228268168240%5,50050億240万-1.32%33.142.17
11/06805831805824+2.87%16,20050億240万-1.79%33.142.17
11/02801814800801+0.63%8,10048億6277万-4.98%32.222.1
11/01802810795796-1.61%10,60048億3242万-6.13%32.022.09
10/31801811795809+1%9,20049億1134万-5.16%32.542.13
10/30835835801801-4.42%19,80048億6277万-6.64%32.222.1
10/27823838818838+1.82%6,20050億8739万-3.01%33.712.2

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
2017年
2月期
4,835
9,670
2/17
2,485
4,970
1/18
5,445,800
2,722,900
12/1
246億48万126億4368万+33.48%
2/15
-22.17%
1/17
2018年
2月期
5,500
11,000
3/3
1,747
12/26
2,777,400
1,388,700
3/2
262億2400万88億8873万+41.99%
1/19
-24.49%
2/14
2019年
2月期
2,714
12/17
1,115
10/30
1,087,600
11/8
139億5538万57億3333万+36.99%
11/13
-22.66%
10/29
2020年
2月期
2,517
2/13
1,415
5/14
1,843,500
7/12
129億6506万72億7593万+26.94%
7/12
-38.59%
3/13
2021年
2月期
1,987
5/26
1,024
12/28
1,128,900
8/4
102億3503万53億5130万+24.5%
5/26
-25.55%
7/17
2022年
2月期
1,444
5/7
717
2/24
274,500
4/14
75億4617万37億4695万+13.58%
4/4
-17.04%
1/27
2023年
2月期
1,175
6/8
750
3/9

3/8
1,017,800
10/24
71億978万39億1941万+26.95%
4/14
-10.14%
9/28
最新936
2024/3/27
51,80056億8234万+2.41%
914

年間値上がり率

2017/12/29 vs 2016/12/30
-40%(0.6倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/27 vs 2023/12/29
21%(1.21倍)
過去安値
717円(2022/02/24)
31%(1.31倍)
936円(3/27)