5254 Arent

5254
2024/03/27
時価
360億円
PER 予
69.93倍
2023年以降
25.31-131.34倍
(2023-2023年)
PBR
9.78倍
2023年以降
2.6-13.51倍
(2023-2023年)
配当 予
0%
ROE 予
13.98%
ROA 予
11.13%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,910
始値
5,940
高値
5,970
安値
5,810
終値 -1.69%
5,810
出来高 -58.83%
33,100

乖離率

株価(5日)
移動平均値
-2.48%
5,958
株価(25日)
移動平均値
-2.53%
5,961
出来高(5日)
移動平均値
-68.03%
103,520

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
03/275,9405,9705,8105,810-1.69%33,100--2.53%--
03/265,8805,9305,6605,910-0.67%80,400--0.47%--
03/256,1806,2005,9505,950-5.41%92,500-+0.8%--
03/225,8806,3005,6706,290+7.89%250,300-+7.52%--
03/216,0006,0005,8105,830-0.68%61,300-+0.62%--
03/195,8505,9905,7605,870+0.17%46,600-+1.7%--
03/185,7005,8605,6405,860+2.63%81,000-+2.22%--
03/155,9405,9905,6405,710-4.83%110,100-+0.21%--
03/146,3806,4605,8806,000-7.26%147,900-+5.86%--
03/136,6606,6906,4206,470-1.52%69,500-+15%--
03/126,2606,6906,2306,570+4.12%123,200-+18%--
03/116,1206,4906,1206,310-0.63%122,000-+14.79%--
03/086,7006,7506,3406,350-4.94%135,100-+17.01%--
03/076,7006,9006,4806,680-0.89%238,300-+24.67%--
03/066,0007,0805,8906,740+8.89%623,400-+27.92%--
03/055,9106,2905,8506,190+4.21%152,200-+19.52%--
03/045,8006,0305,7705,940+3.85%143,300-+16.22%--
03/015,8005,8305,6405,720-1.21%68,500-+13.02%--
02/295,5705,8605,4905,790+2.12%100,500-+15.36%--
02/285,7505,7805,6005,670-1.39%73,100-+14.02%--
02/275,7905,8405,6205,750-1.54%90,700-+16.82%--
02/265,5205,9905,5205,840+14.73%300,500-+20.34%--
02/225,2605,2705,0205,090-0.97%90,100-+6.42%--
02/215,4905,5105,1005,140-7.39%100,500-+8.53%--
02/205,2205,5605,0805,550+6.32%160,100-+18.24%--
02/195,1805,2505,0405,220+3.57%78,200-+12.62%--
02/164,7055,1304,6705,040+8.74%156,100-+9.76%--
02/154,8154,8204,5854,635-4.92%130,800-+1.8%--
02/145,1105,1404,8704,875-7.84%167,500-+7.54%--
02/134,7855,3504,7055,290+7.96%392,300-+17.56%--
02/095,0005,1004,8654,900-1.41%144,100-+10.01%--
02/084,9805,0904,9004,970-0.1%73,200-+12.21%--
02/074,9955,1004,9154,975+0.4%105,100-+13.22%--
02/065,1005,1104,8854,955-1.29%138,300-+13.57%--
02/054,9405,0204,7855,020+5.02%170,700-+15.94%--
02/024,6354,8004,6304,780+4.48%114,900-+11.37%--
02/014,6204,6754,4604,575-0.97%58,300-+7.37%--
01/314,4654,6654,4454,620+3.82%102,800-+9.09%--
01/304,4954,5504,4104,450-1%36,300-+5.8%--
01/294,4954,5554,4554,4950%48,000-+7.46%--
01/264,6104,6154,4354,495-3.75%111,000-+8.08%--
01/254,7204,8604,5754,670-0.11%187,400-+13.18%--
01/244,6004,6754,4654,675+0.54%133,700-+14.3%--
01/234,4204,7254,3754,650+5.8%302,500-+14.81%--
01/224,0904,4154,0304,395+9.33%148,200-+9.46%--
01/194,1404,1403,9904,020-1.47%52,500-+0.88%--
01/183,9004,0953,8604,080+3.95%74,000-+2.64%--
01/174,0504,0803,9203,925-3.8%84,400--0.76%--
01/164,1204,2204,0754,080+0.12%48,300-+3.42%--
01/154,1354,1354,0204,075-1.81%63,700-+3.45%--
01/124,1004,1904,0804,150+1.84%54,000-+5.49%--
01/114,1254,1354,0204,075-1.21%34,200-+3.74%--
01/104,0804,1454,0604,125+1.6%38,400-+5.07%--
01/094,1904,1903,9904,060-1.93%86,700-+3.23%--
01/054,1904,3004,1204,140-2.82%61,800-+4.97%--
01/044,0354,2603,9804,260+4.03%65,000-+7.77%--
2023
12/294,1604,1854,0354,095-2.73%82,400-+3.41%--
12/284,1254,2253,9904,210+2.06%84,000-+5.91%--
12/274,1004,1704,0354,125+1.48%84,400-+3.38%--
12/264,0154,1254,0104,065+1.37%57,700-+1.3%--
12/253,9954,1453,8754,010+1.78%93,900--0.55%--
12/223,9554,0453,8953,940+1.42%101,100--2.64%--
12/213,7353,9053,7003,885+0.26%64,000--4.52%--
12/203,9403,9453,8303,875-0.77%54,700--5.42%--
12/193,6403,9103,5753,905+6.99%73,900--5.36%--
12/183,7603,7603,6103,650-3.18%54,900--12.3%--
12/153,6703,8053,6503,770+2.45%53,800--10.81%--
12/143,8703,8753,6103,680-2.39%75,100--14.02%--
12/133,6553,7803,6103,770+3.43%76,700--12.97%--
12/123,8153,8403,6253,645-3.44%72,600--16.78%--
12/113,6353,7803,6353,775+5.15%73,500--14.92%--
12/083,6003,6603,5453,590-2.45%100,800--19.81%--
12/073,8403,8653,6703,680-5.88%145,100--18.35%--
12/063,9554,0553,8753,910-1.01%103,700--13.8%--
12/053,9404,0253,8503,950-1.5%121,200--13.28%--
12/044,0104,1003,8854,010-0.62%141,300--12.35%--
12/014,1904,2554,0004,035-6.16%187,300--12.11%--
11/304,2454,3304,1604,300-0.35%143,600--6.79%--
11/294,3804,4654,2704,315-1.48%119,900--6.74%--
11/284,4004,4404,3404,380-1.24%62,800--5.46%--
11/274,4904,5404,3854,435-0.78%61,600--4.5%--
11/244,6104,6404,4704,470-2.3%72,500--3.75%--
11/224,6904,6904,5604,575-2.66%51,000--1.57%--
11/214,7004,7004,5504,700+3.52%70,400-+1.23%--
11/204,4354,5554,4004,540+3.18%82,600--1.99%--
11/174,4904,5704,3604,400-1.57%91,400--5.17%--
11/164,6154,6554,4604,470-2.83%72,500--4.04%--
11/154,7654,7654,5804,600+0.11%68,800--1.52%--
11/144,7304,7704,5104,595-4.27%116,500--1.96%--
11/134,7555,0304,6504,800-9.09%225,600-+2.15%--
11/105,0605,2804,9905,280+3.73%143,600-+12.24%--
11/094,9805,1004,9205,090+2.21%39,500-+8.74%--
11/085,0805,1304,8404,980-0.1%49,500-+6.36%--
11/075,0005,0604,9504,985-1.68%38,500-+6.52%--
11/065,0505,1604,9355,070+6.29%111,800-+8.19%--
11/024,5254,7954,4354,770+10.29%147,600-+1.79%--
11/014,4754,5504,3254,325-1.82%53,600--7.66%--
10/314,3854,4504,2704,405+0.46%71,800--6%--
10/304,4404,4954,3654,385-1.9%36,000--6.48%--
10/274,4804,5404,3804,470+1.36%36,100--4.83%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
6月期
7,540
6/6
1,453
3/28
8,786,800
4/7
+45.32%
6/5
-18.98%
7/26
最新5,810
2024/3/27
33,100-2.53%
5,961