4293 セプテーニHD

4293
2024/03/27
時価
968億円
PER 予
14.63倍
2010年以降
赤字-69.45倍
(2010-2023年)
PBR
1.45倍
2010年以降
0.66-7.32倍
(2010-2023年)
配当 予
1.72%
ROE 予
9.91%
ROA 予
6.94%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
466
始値
467
高値
467
安値
458
終値 -1.5%
459
出来高 -25.55%
260,200

乖離率

株価(5日)
移動平均値
-2.13%
469
株価(25日)
移動平均値
-0.43%
461
出来高(5日)
移動平均値
-24.39%
344,140

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
03/27467467458459-1.5%260,200968億8556万-0.43%14.631.45
03/26471471462466-1.48%349,500983億6311万+1.08%14.851.47
03/25480480472473-0.42%366,500998億4067万+2.6%15.071.49
03/22470476467475+0.85%365,3001002億6283万+3.04%15.141.5
03/21474479471471-1.05%379,200994億1851万+1.95%15.011.49
03/19466477465476+2.15%376,8001004億7391万+2.81%15.171.5
03/18462467460466+2.64%255,500983億6311万+0.43%14.851.47
03/15461462452454-0.44%285,800958億3016万-2.37%14.471.43
03/14449458447456+0.66%220,300962億5232万-2.36%14.531.44
03/13450454446453+1.57%245,300956億1908万-3.21%14.431.43
03/12450453438446-0.89%361,300941億4152万-5.11%14.211.41
03/11440457440450+1.35%441,700949億8584万-4.46%14.341.42
03/084444504424440%301,900937億1936万-6.13%14.151.4
03/07454457444444-1.77%499,700937億1936万-6.53%14.151.4
03/06451456445452-1.09%491,600954億800万-5.24%14.41.43
03/05453459451457+0.88%296,100964億6340万-4.59%14.561.44
03/04463464451453-1.31%301,100956億1908万-5.63%14.431.43
03/01462467452459-1.92%529,500968億8556万-4.77%14.631.45
02/29465468460468+0.65%359,500987億8527万-3.11%14.911.48
02/28466475464465-0.64%355,900981億5203万-3.93%14.821.47
02/274684784624680%344,800987億8527万-3.51%14.911.48
02/26465475462468+0.43%425,300987億8527万-3.7%14.911.48
02/22473473464466+0.22%389,700983億6311万-4.31%14.851.47
02/214684744634650%243,700981億5203万-4.52%14.821.47
02/20473473463465-0.85%209,900981億5203万-4.71%14.821.47
02/19458472447469+0.64%519,200989億9635万-3.89%14.941.48
02/16475479461466-0.85%558,900983億6311万-4.51%14.851.47
02/15493495460470-5.81%901,100992億743万-3.89%14.981.48
02/14491500485499+1.01%390,8001053億2874万+1.63%15.91.58
02/13508509480494-3.52%985,1001042億7334万+0.61%15.741.56
02/09507520493512+4.92%2,059,3001080億7278万+4.28%16.311.62
02/08489490476488-0.2%533,5001030億687万-0.61%15.551.54
02/07488493482489+0.2%386,7001032億1795万-0.81%15.581.54
02/06488493487488-1.01%236,1001030億687万-1.21%15.551.54
02/054904944834930%301,2001040億6226万0%15.711.56
02/02493501492493+1.44%533,5001040億6226万0%15.711.56
02/01488492483486-2.02%277,3001025億8471万-1.22%15.491.53
01/31494500492496+0.2%249,5001046億9550万+0.81%15.81.57
01/30497501493495+0.41%242,7001044億8442万+0.81%15.771.56
01/29499500491493-1.99%236,0001040億6226万+0.61%15.711.56
01/26493509491503+0.8%705,4001061億7306万+2.86%16.031.59
01/25499504496499+2.46%604,2001053億2874万+2.46%15.91.58
01/24486489481487-0.2%229,6001027億9579万+0.41%15.521.54
01/23497500488488-0.41%240,8001030億687万+0.83%15.551.54
01/224904964844900%332,8001034億2903万+1.66%15.611.55
01/19490496489490+0.2%283,6001034億2903万+1.87%15.611.55
01/18479493476489+3.38%473,5001032億1795万+2.09%15.581.54
01/17471483468473-1.25%829,300998億4067万-0.63%15.071.49
01/16475480469479+0.84%304,3001011億715万+1.05%15.261.51
01/15472478468475-0.42%648,4001002億6283万+0.42%15.141.5
01/12480485471477-2.25%664,0001006億8499万+1.06%15.21.51
01/11499499484488-2.4%772,4001030億687万+3.61%15.551.54
01/10507508496500-1.57%713,6001055億3982万+6.38%15.931.58
01/09500513495508+1.8%816,7001072億2846万+8.55%16.191.6
01/05510510494499-2.73%741,7001053億2874万+7.08%15.91.58
01/04517517501513-2.66%865,3001082億8386万+10.8%16.351.62
2023
12/29515535504527+2.33%1,189,1001112億3897万+14.57%25.271.66
12/28482527478515+7.29%2,380,2001087億602万+12.94%24.71.63
12/27476481472480+0.63%339,8001013億1823万+5.96%23.021.52
12/26478487474477+0.63%451,5001006億8499万+5.76%22.881.51
12/25481481474474-0.63%331,0001000億5175万+5.57%22.731.5
12/22478481473477-1.04%540,9001006億8499万+6.71%22.881.51
12/21467487467482+2.55%837,9001017億4039万+8.31%23.111.52
12/20456480453470+3.52%1,720,500992億743万+6.33%22.541.48
12/19468469452454-1.3%427,000958億3016万+3.18%21.771.43
12/18453460450460+1.55%350,600970億9664万+4.78%22.061.45
12/154504574484530%540,000956億1908万+3.42%21.721.43
12/14458461451453-1.09%366,400956億1908万+3.9%21.721.43
12/13452461451458+0.88%493,400966億7448万+5.53%21.961.45
12/12454455443454+4.37%1,481,800958億3016万+5.09%21.771.43
12/11422438420435+3.33%422,000918億1964万+0.93%20.861.37
12/08424425412421+0.24%489,900888億6453万-2.09%20.191.33
12/07441442416420-5.19%448,800886億5345万-2.33%20.141.33
12/06454458443443-4.11%405,500935億828万+3.02%21.241.4
12/05458468457462+0.43%359,400975億1880万+7.94%22.161.46
12/04453464452460+1.55%629,200970億9664万+7.73%22.061.45
12/01445453443453+0.67%358,000956億1908万+6.84%21.721.43
11/304444534434500%556,300949億8584万+6.38%21.581.42
11/29441450440450+1.81%353,000949億8584万+6.64%21.581.42
11/28434444434442+1.38%399,700932億9720万+5.24%21.21.4
11/27430436430436+1.87%175,800920億3072万+4.06%20.911.38
11/24432433426428-0.47%192,100903億4209万+2.39%20.531.35
11/22421435421430+1.42%249,700907億6425万+3.12%20.621.36
11/21428429419424-0.47%188,600894億9777万+1.68%20.331.34
11/20433440426426-1.39%464,100899億1993万+2.4%20.431.35
11/17425432422432+1.41%320,700911億8641万+3.85%20.721.36
11/16417428417426+3.15%326,000899億1993万+2.65%20.431.35
11/154164284124130%390,100871億7589万-0.24%19.811.3
11/14413416409413-3.28%443,400871億7589万-0.24%19.811.3
11/13437439423427-2.29%751,800901億3101万+3.14%20.481.35
11/10387438383437+8.44%1,296,600922億4180万+5.81%20.961.38
11/09405406394403-0.49%532,400850億6510万-2.18%19.331.27
11/08408416404405-0.98%453,700854億8725万-1.7%19.421.28
11/07415416409409-2.85%188,000863億3157万-0.97%19.611.29
11/06415421406421+2.18%587,600888億6453万+1.94%20.191.33
11/02418421412412-1.2%418,000869億6481万0%19.761.3
11/01423426416417-1.18%255,600880億2021万+1.46%201.32
10/31420423417422+1.93%258,400890億7561万+2.93%20.241.33
10/30419419412414-1.19%241,900873億8697万+1.47%19.851.31
10/27410419406419+3.97%313,700884億4237万+2.95%20.091.32

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
9月期
215
215,000
2/18
72
72,300
9/19
7,402,000
7,402
12/6
--+17.68%
2/6
-33.64%
10/10
2009年
9月期
102
102,000
11/10
28
27,980
3/18

27,530
3/17

他2件
5,098,000
5,098
4/8
--+45.3%
11/10
-34.93%
3/16

3/9
2010年
9月期
84
83,900
4/26
28
27,670
11/27

27,510
11/25
6,854,000
6,854
2/23
--+37.19%
2/23
-26.2%
11/24
2011年
9月期
87
86,500
3/8

86,800
3/7
36
36,600
9/26

36,550
11/2

他3件
19,290,000
19,290
3/7
116億9196万48億6267万+45.92%
3/7
-26.6%
3/16
2012年
9月期
82
81,500
5/2
34
33,900
10/5
9,468,000
9,468
4/12
109億7805万45億6633万+23.56%
4/13
-24.03%
5/28
2013年
9月期
195
194,800
8/12
57
57,600
12/27

57,200
12/26
22,825,000
22,825
8/12
262億3956万77億484万+35.96%
2/28
-21.75%
6/7
2014年
9月期
310
1,549
1/22
158
792
10/2
11,305,000
2,261,000
10/11
418億4933万213億3648万+20.43%
4/2
-24.08%
5/19
2015年
9月期
440
2,199
9/30
187
933
3/11
7,137,000
1,427,400
7/31
609億1383万258億3477万+31.02%
7/1
-12.85%
11/6
2016年
9月期
799
3,995
7/4
328
1,641
2/12
9,482,000
1,896,400
8/3
1107億7455万454億6292万+21.12%
12/9
-32.05%
2/12
2017年
9月期
488
10/28
274
9/6
11,536,900
5/2
676億5705万380億1722万+16.88%
1/6
-26.31%
11/16
2018年
9月期
466
2/20
157
8/15
8,637,900
7/27
646億9035万218億47万+41.07%
11/1
-27.82%
5/2
2019年
9月期
429
8/9
132
10/30
17,417,300
5/7
595億9088万183億2905万+36.25%
11/8
-25.68%
12/25
2020年
9月期
344
10/24
132
3/23
17,392,000
7/31
477億8383万183億3697万+23.03%
5/12
-43.54%
3/19
2021年
9月期
555
2/3
290
10/29
16,783,900
10/30
770億9865万402億8578万+19.44%
11/19
-16.3%
8/5
2022年
9月期
699
4/5
392
1/28
10,740,600
10/29
1475億4467万827億4322万+33.07%
2/28
-14.95%
5/27
2023年
12月期
535
12/29
314
3/16
6,590,800
3/17
1129億2761万662億7901万+14.51%
12/29
-13.03%
12/8
最新459
2024/3/27
260,200968億8556万-0.43%
461