4293 セプテーニHD

4293
2024/05/24
時価
824億円
PER 予
12.45倍
2010年以降
赤字-69.45倍
(2010-2023年)
PBR
1.19倍
2010年以降
0.66-7.32倍
(2010-2023年)
配当 予
2.03%
ROE 予
9.55%
ROA 予
6.55%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
422
始値
430
高値
432
安値
389
終値 -7.58%
390
出来高 +34.46%
1,110,000

乖離率

株価(5日)
移動平均値
-6.02%
415
株価(25日)
移動平均値
-9.93%
433
出来高(5日)
移動平均値
+59.86%
694,360

2023/12/25~2024/05/24

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
05/24430432389390-7.58%1,110,000824億4196万-9.93%12.451.19
05/23419425411422+1.93%825,500892億643万-3.21%13.471.29
05/22417421405414-1.66%745,800875億1531万-5.26%13.211.26
05/21429434417421-1.64%332,600888億6453万-4.32%13.431.28
05/20416437413428+2.88%457,900903億4209万-3.17%13.661.3
05/17416422415416-0.72%162,500878億913万-6.31%13.281.27
05/16427434416419-2.1%315,600884億4237万-6.26%13.371.28
05/15423435423428+2.15%745,100903億4209万-4.68%13.661.3
05/14406419405419+4.23%651,300884億4237万-7.1%13.371.28
05/13404411397402-0.74%705,900848億5402万-11.26%12.831.23
05/10414430404405-11.76%1,884,600854億8725万-10.99%12.921.23
05/09462462454459-1.08%425,300968億8556万+0.44%14.651.4
05/08467473464464-0.22%217,700979億4095万+1.31%14.811.41
05/074674684614650%156,300981億5203万+1.53%14.841.42
05/02465471463465+0.43%224,200981億5203万+1.75%14.841.42
05/01456464455463+0.65%255,700977億2987万+1.31%14.781.41
04/30453460447460+3.37%260,800970億9664万+0.66%14.681.4
04/26437450432445+1.83%223,100939億3044万-2.84%14.21.36
04/25438439430437+0.46%236,600922億4180万-4.79%13.951.33
04/244354374324350%132,800918億1964万-5.43%13.881.33
04/23434437426435+0.69%195,400918億1964万-5.84%13.881.33
04/22435435429432+1.17%189,300911億8641万-6.7%13.791.32
04/19437440420427-2.95%371,500901億3101万-7.97%13.631.3
04/18434444433440+0.69%188,900928億7504万-5.38%14.041.34
04/17450452437437-3.32%297,900922億4180万-6.22%13.951.33
04/16465468450452-3.42%339,100954億800万-3%14.421.38
04/15472477466468-1.89%168,300987億8527万+0.43%14.931.43
04/124794824764770%107,5001006億8499万+2.58%15.221.45
04/11476482471477-0.42%208,4001006億8499万+2.8%15.221.45
04/10472480472479+0.42%217,6001011億715万+3.46%15.291.46
04/094784784724770%128,8001006億8499万+3.25%15.221.45
04/08473479473477+1.06%227,8001006億8499万+3.47%15.221.45
04/05464473461472+0.21%246,700996億2959万+2.61%15.061.44
04/04466472463471+2.61%211,000994億1851万+2.39%15.031.44
04/03455461452459+0.44%288,900968億8556万-0.22%14.651.4
04/02466466456457-2.56%195,700964億6340万-0.65%14.581.39
04/01468475468469+0.86%264,600989億9635万+1.74%14.971.43
03/29460471460465+1.09%170,600981億5203万+0.87%14.841.41
03/28459463457460+0.22%201,100970億9664万-0.22%14.681.4
03/27467467458459-1.5%260,200968億8556万-0.43%14.651.4
03/26471471462466-1.48%349,500983億6311万+1.08%14.871.42
03/25480480472473-0.42%366,500998億4067万+2.6%15.091.44
03/22470476467475+0.85%365,3001002億6283万+3.04%15.161.45
03/21474479471471-1.05%379,200994億1851万+1.95%15.031.43
03/19466477465476+2.15%376,8001004億7391万+2.81%15.191.45
03/18462467460466+2.64%255,500983億6311万+0.43%14.871.42
03/15461462452454-0.44%285,800958億3016万-2.37%14.491.38
03/14449458447456+0.66%220,300962億5232万-2.36%14.551.39
03/13450454446453+1.57%245,300956億1908万-3.21%14.461.38
03/12450453438446-0.89%361,300941億4152万-5.11%14.231.36
03/11440457440450+1.35%441,700949億8584万-4.46%14.361.37
03/084444504424440%301,900937億1936万-6.13%14.171.35
03/07454457444444-1.77%499,700937億1936万-6.53%14.171.35
03/06451456445452-1.09%491,600954億800万-5.24%14.421.38
03/05453459451457+0.88%296,100964億6340万-4.59%14.581.39
03/04463464451453-1.31%301,100956億1908万-5.63%14.461.38
03/01462467452459-1.92%529,500968億8556万-4.77%14.651.4
02/29465468460468+0.65%359,500987億8527万-3.11%14.931.42
02/28466475464465-0.64%355,900981億5203万-3.93%14.841.41
02/274684784624680%344,800987億8527万-3.51%14.931.42
02/26465475462468+0.43%425,300987億8527万-3.7%14.931.42
02/22473473464466+0.22%389,700983億6311万-4.31%14.871.42
02/214684744634650%243,700981億5203万-4.52%14.841.41
02/20473473463465-0.85%209,900981億5203万-4.71%14.841.41
02/19458472447469+0.64%519,200989億9635万-3.89%14.971.43
02/16475479461466-0.85%558,900983億6311万-4.51%14.871.42
02/15493495460470-5.81%901,100992億743万-3.89%151.43
02/14491500485499+1.01%390,8001053億2874万+1.63%15.921.52
02/13508509480494-3.52%985,1001042億7334万+0.61%15.761.5
02/09507520493512+4.92%2,059,3001080億7278万+4.28%16.341.56
02/08489490476488-0.2%533,5001030億687万-0.61%15.571.48
02/07488493482489+0.2%386,7001032億1795万-0.81%15.61.49
02/06488493487488-1.01%236,1001030億687万-1.21%15.571.48
02/054904944834930%301,2001040億6226万0%15.731.5
02/02493501492493+1.44%533,5001040億6226万0%15.731.5
02/01488492483486-2.02%277,3001025億8471万-1.22%15.511.48
01/31494500492496+0.2%249,5001046億9550万+0.81%15.831.51
01/30497501493495+0.41%242,7001044億8442万+0.81%15.81.51
01/29499500491493-1.99%236,0001040億6226万+0.61%15.731.5
01/26493509491503+0.8%705,4001061億7306万+2.86%16.051.53
01/25499504496499+2.46%604,2001053億2874万+2.46%15.921.52
01/24486489481487-0.2%229,6001027億9579万+0.41%15.541.48
01/23497500488488-0.41%240,8001030億687万+0.83%15.571.48
01/224904964844900%332,8001034億2903万+1.66%15.641.49
01/19490496489490+0.2%283,6001034億2903万+1.87%15.641.49
01/18479493476489+3.38%473,5001032億1795万+2.09%15.61.49
01/17471483468473-1.25%829,300998億4067万-0.63%15.091.44
01/16475480469479+0.84%304,3001011億715万+1.05%15.291.46
01/15472478468475-0.42%648,4001002億6283万+0.42%15.161.45
01/12480485471477-2.25%664,0001006億8499万+1.06%15.221.45
01/11499499484488-2.4%772,4001030億687万+3.61%15.571.48
01/10507508496500-1.57%713,6001055億3982万+6.38%15.961.52
01/09500513495508+1.8%816,7001072億2846万+8.55%16.211.55
01/05510510494499-2.73%741,7001053億2874万+7.08%15.921.52
01/04517517501513-2.66%865,3001082億8386万+10.8%16.371.56
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

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390
2024/5/24
1,110,000824億4196万-9.93%
433