5698 エンビプロHD

5698
2024/05/17
時価
154億円
PER 予
12.78倍
2014年以降
2.7-24.74倍
(2014-2023年)
PBR
0.9倍
2014年以降
0.38-2.02倍
(2014-2023年)
配当 予
2.73%
ROE 予
7.06%
ROA 予
3.68%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
514
始値
512
高値
515
安値
509
終値 -0.39%
512
出来高 -28.76%
54,500

乖離率

株価(5日)
移動平均値
-1.54%
520
株価(25日)
移動平均値
-1.73%
521
出来高(5日)
移動平均値
+9%
50,000

2023/12/18~2024/05/17

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
05/17512515509512-0.39%54,500154億6222万-1.73%12.780.9
05/16520522510514-2.47%76,500155億2262万-1.53%12.830.91
05/155285285215270%45,400159億1521万+0.96%13.150.93
05/14521527520527+1.35%47,900159億1521万+0.96%13.150.93
05/13515520515520-0.19%25,700157億382万-0.57%12.980.92
05/10520521516521+0.39%17,400157億3402万-0.38%130.92
05/09519521513519+0.78%25,400156億7362万-0.76%12.950.91
05/08516522515515-0.77%28,100155億5282万-1.53%12.850.91
05/07513519513519+1.37%26,000156億7362万-0.95%12.950.91
05/025135145105120%30,800154億6222万-2.29%12.780.9
05/01521522512512-1.92%28,300154億6222万-2.48%12.780.9
04/30518524518522+0.97%34,500157億6422万-0.57%13.030.92
04/26519520510517+0.78%166,400156億1322万-1.52%12.90.91
04/25523523513513-1.16%41,300154億9242万-2.29%12.80.9
04/24519522516519+0.78%42,000156億7362万-1.33%12.950.91
04/23516519512515+0.98%45,500155億5282万-2.28%12.850.91
04/22512520505510+0.39%83,900154億182万-3.23%12.730.9
04/19522522505508-2.68%120,100153億4142万-3.79%12.680.9
04/18520527519522+0.38%25,300157億6422万-1.14%13.030.92
04/17530530517520-1.7%54,300157億382万-1.52%12.980.92
04/16539539526529-1.86%81,000159億7561万+0.19%13.20.93
04/15531542530539+0.37%80,300162億7761万+2.28%13.450.95
04/12533539533537+0.75%47,400162億1721万+1.9%13.40.95
04/11534539532533-0.93%32,100160億9641万+1.33%13.30.94
04/10539542534538+0.37%43,500162億4741万+2.28%13.430.95
04/09526545525536+1.71%116,800161億8701万+2.1%13.380.94
04/085285345255270%60,800159億1521万+0.57%13.150.93
04/05528528520527-1.5%72,500159億1521万+0.76%13.150.93
04/04521536516535+2.69%142,100161億5681万+2.49%13.350.94
04/035185295155210%100,500157億3402万+0.19%130.92
04/02540542521521-2.98%88,600157億3402万+0.39%130.92
04/01540547536537+0.19%108,400162億1721万+3.67%13.40.95
03/29530537527536+1.9%80,100161億8701万+3.88%13.380.93
03/28520530519526+0.57%75,700158億8501万+2.33%13.130.91
03/27520526520523+1.36%63,800157億9442万+1.95%13.050.91
03/26519519514516-0.77%42,100155億8302万+0.78%12.880.9
03/25524527520520-1.33%65,000157億382万+1.76%12.980.9
03/22531532523527-0.57%87,400159億1521万+3.33%13.150.92
03/21532535524530-0.19%89,300160億581万+3.92%13.230.92
03/19533536527531-0.19%75,300160億3601万+4.12%13.250.92
03/18522534522532+2.31%87,100160億6621万+3.91%13.280.93
03/15515524515520+0.19%56,700157億382万+0.97%12.980.9
03/14511520511519+1.17%46,100156億7362万+0.19%12.950.9
03/13529529509513-1.72%95,900154億9242万-1.35%12.80.89
03/12504523497522+2.76%121,100157億6422万-0.38%13.030.91
03/11529529501508-4.69%134,400153億4142万-3.61%12.680.88
03/08525540525533+2.3%149,200160億9641万+0.38%13.30.93
03/07535537518521-1.33%102,700157億3402万-2.43%130.91
03/06535540523528+0.19%199,400159億4541万-1.86%13.180.92
03/05515530508527+4.36%416,500159億1521万-2.77%13.150.92
03/04496507496505+2.02%128,300152億5082万-7.51%12.60.88
03/014974994914950%81,300149億4882万-10%12.350.86
02/29493498490495+0.41%59,300149億4882万-10.65%12.350.86
02/28489499489493+0.82%100,800148億8843万-11.81%12.30.86
02/27492492484489-0.81%206,700147億6763万-13.3%12.20.85
02/26490500485493+0.61%171,200148億8843万-13.36%12.30.86
02/22492494484490+0.41%149,200147億9783万-14.63%12.230.85
02/21496497488488-1.81%185,100147億3743万-15.72%12.180.85
02/20509509496497-1.39%181,900150億922万-14.9%12.40.86
02/195045054925040%228,700152億2062万-14.43%12.580.88
02/16492508479504+3.49%229,700152億2062万-15.15%12.580.88
02/15520520485487-6.53%380,300147億723万-18.56%12.150.85
02/14531532521521-2.07%126,800157億3402万-13.46%130.91
02/13567570531532-9.98%398,700160億6621万-12.07%13.280.93
02/09590593584591-0.17%72,100178億4799万-2.8%14.751.03
02/08592593579592+0.17%100,800178億7819万-2.63%14.781.03
02/07591596588591-0.34%51,100178億4799万-2.8%14.751.03
02/06602602591593-1.66%67,300179億839万-2.31%14.81.03
02/05593603590603+1.34%78,300182億1039万-0.5%15.051.05
02/02600602591595-0.34%70,500179億6879万-1.49%14.851.03
02/01608608594597-2.93%113,700180億2919万-1%14.91.04
01/31614616603615-0.65%88,100185億7278万+2.16%15.351.07
01/30628639617619-1.75%528,900186億9358万+3%15.451.08
01/29632640626630+1.61%141,700190億2578万+5%15.721.1
01/26624632616620+0.16%113,600187億2378万+3.68%15.471.08
01/25610624606619+2.48%98,200186億9358万+3.69%15.451.08
01/24606609601604-0.49%54,600182億4059万+1.34%15.071.05
01/23620622607607-1.14%69,400183億3119万+2.02%15.151.06
01/22626626614614-0.32%91,100185億4258万+3.37%15.321.07
01/19620628615616-0.32%83,200186億298万+3.88%15.371.07
01/18612620607618+0.32%65,000186億6338万+4.57%15.421.07
01/17631641615616+0.82%139,400186億298万+4.41%15.371.07
01/16627628611611-1.45%67,900184億5198万+3.91%15.251.06
01/15629630615620-0.64%93,300187億2378万+5.44%15.471.08
01/12615631614624+3.14%249,900188億4458万+6.12%15.571.08
01/11603607598605+1%84,400182億7079万+3.07%15.11.05
01/10600603599599-0.17%53,700180億8959万+1.87%14.951.04
01/09600608595600+1.18%46,700181億1979万+1.87%14.971.04
01/05601601592593-1.5%85,500179億839万+0.51%14.81.03
01/04577603575602+4.33%129,100181億8019万+1.69%15.021.05
2023
12/295825825735770%53,400174億2520万-2.86%14.41.02
12/28567578561577+0.7%51,000174億2520万-3.35%14.41.02
12/27555577555573+3.43%204,900173億440万-4.5%14.31.01
12/26553558552554-1.07%197,600167億3060万-8.13%13.830.98
12/25584584560560-3.45%132,700169億1180万-7.74%13.980.99
12/22585590580580-0.68%68,700175億1580万-5.07%14.481.03
12/21584591582584-1.52%49,800176億3344万-4.89%14.581.03
12/205955985915930%49,500179億519万-4.05%14.81.05
12/19581593581593+2.07%42,100179億519万-4.35%14.81.05
12/18578584576581-2.02%108,100175億4286万-6.59%14.51.03

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
2014年
6月期
141
1,128
9/25
66
525
5/22
27,690,400
3,461,300
9/25
51億9105万33億9412万+5.74%
6/23
-12.58%
2/4
2015年
6月期
103
825
6/25
65
522
2/16
876,000
109,500
9/29
53億3654万33億7629万+17.34%
9/29
-11.28%
7/8
2016年
6月期
96
769
12/2

770
11/26
67
536
6/28
1,090,400
136,300
7/8
49億7430万34億6713万+8.83%
11/18
-13.36%
8/25
2017年
6月期
99
790
5/26
63
511
9/21

509
9/8

他3件
2,121,600
265,200
5/16
51億1014万33億542万+16.19%
5/26
-7.76%
6/28
2018年
6月期
314
1,255
1/25
88
700
7/3
24,299,200
3,037,400
8/29
162億4356万45億2797万+56.88%
8/29
-17.95%
7/5
2019年
6月期
231
925
2/27
99
394
12/25
9,304,000
2,326,000
2/28
139億1933万59億51万+68.19%
2/27
-25.18%
12/25
2020年
6月期
220
880
12/25
105
419
3/19
6,800,400
1,700,100
7/3
132億8840万63億2709万+18.27%
5/26
-29.36%
3/13
2021年
6月期
335
1,340
6/17
121
484
7/31
3,298,800
824,700
5/19
201億6864万72億8479万+19.7%
3/31
-9.91%
5/17
2022年
6月期
1,079
4/19
284
1,136
7/6
10,078,400
2,519,600
3/30
324億8054万170億9819万+111.24%
4/15
-17.9%
11/29
2023年
6月期
1,030
8/24
545
6/30
1,404,200
12/2
310億552万164億583万+21.68%
8/25
-17.69%
3/23
最新512
2024/5/17
54,500154億6222万-1.73%
521

年間値上がり率

2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
213%(3.13倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
90%(1.9倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
156%(2.56倍)
2022/12/30 vs 2021/12/30
57%(1.57倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/05/17 vs 2023/12/29
-11%(0.89倍)
過去安値
64円(2016/09/21)
702%(8.02倍)
512円(5/17)