2327 日鉄ソリューションズ

2327
2022/12/05
時価
3074億円
PER 予
14.57倍
2010年以降
8.69-25.54倍
(2010-2022年)
PBR
1.57倍
2010年以降
0.68-2.83倍
(2010-2022年)
配当 予
2.08%
ROE 予
10.81%
ROA 予
6.71%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
3,370
始値
3,360
高値
3,365
安値
3,325
終値 -0.3%
3,360
出来高 -38.45%
77,800

乖離率

株価(5日)
移動平均値
-1.47%
3,410
株価(25日)
移動平均値
-2.83%
3,458
出来高(5日)
移動平均値
-31.09%
112,900

2022/07/08~2022/12/05

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
2022
12/053,3603,3653,3253,360-0.3%77,8003074億4336万-2.83%14.571.57
12/023,4003,4303,3453,370-2.32%126,4003083億5837万-2.8%14.611.58
12/013,4503,4803,4003,450+0.44%94,8003156億7845万-0.75%14.961.62
11/303,4153,4403,3803,4350%176,1003143億593万-1.32%14.91.61
11/293,4553,4703,4203,435-1.15%89,4003143億593万-1.46%14.91.61
11/283,5253,5253,4703,475-1.14%75,8003179億6597万-0.46%15.071.63
11/253,5703,5703,5003,515-1.54%54,1003216億2601万+0.54%15.241.65
11/243,5353,5753,5353,570+1.71%70,3003266億5857万+2.06%15.481.67
11/223,5003,5403,5003,510+0.57%72,8003211億6851万+0.34%15.221.64
11/213,4703,5053,4653,490+0.72%61,3003193億3849万-0.2%15.131.64
11/183,5353,5353,4503,465-1.56%87,9003170億5096万-0.97%15.031.62
11/173,4803,5353,4803,520+1.15%37,8003220億8352万+0.63%15.261.65
11/163,4453,4803,4053,480+1.02%89,6003184億2348万-0.51%15.091.63
11/153,4803,5003,4353,445-0.86%53,4003152億2094万-1.49%14.941.61
11/143,4803,4953,4703,475-0.86%53,8003179億6597万-0.77%15.071.63
11/113,5203,5203,4803,505+1.59%67,7003207億1100万-0.06%15.21.64
11/103,4653,4703,4303,450-0.86%61,9003156億7845万-1.71%14.961.62
11/093,4953,5103,4653,480-0.57%101,0003184億2348万-1%15.091.63
11/083,4903,5153,4653,500+1.45%130,6003202億5350万-0.4%15.181.64
11/073,4203,4753,4203,450+1.32%114,1003156億7845万-1.82%14.961.62
11/043,3703,4053,3603,405-0.58%184,5003115億6090万-3.24%14.771.6
11/023,3553,4303,3453,425+1.03%188,1003133億9092万-2.81%14.851.6
11/013,4003,4053,3653,390-1.02%222,0003101億8839万-3.86%14.71.59
10/313,4503,4753,4053,425+0.15%186,7003133億9092万-2.95%14.851.6
10/283,3903,4503,3103,420-4.74%783,4003129億3342万-3.25%14.831.6
10/273,5853,6103,5503,590+0.14%171,0003284億8859万+1.36%15.571.68
10/263,6103,6103,5803,585+0.28%122,1003280億3108万+1.24%15.551.68
10/253,5803,5903,5553,575-0.14%185,3003271億1607万+0.99%15.51.68
10/243,5653,6003,5503,580+0.7%79,7003275億7358万+1.16%15.521.68
10/213,5853,5853,5403,555-0.97%119,9003252億8605万+0.42%15.421.67
10/203,5553,6053,5403,590+0.42%140,4003284億8859万+1.24%15.571.68
10/193,5553,5953,5453,575+0.56%56,2003271億1607万+0.65%15.51.68
10/183,5703,5853,5303,555+1.43%90,3003252億8605万-0.11%15.421.67
10/173,4853,5153,4603,505-0.57%77,9003207億1100万-1.74%15.21.64
10/143,5053,5503,4903,525+2.17%82,3003225億4102万-1.4%15.291.65
10/133,4953,4953,4303,450-1.57%88,6003156億7845万-3.71%14.961.62
10/123,4853,5403,4653,505+0.86%79,8003207億1100万-2.45%15.21.64
10/113,5003,5303,4653,475-2.25%164,9003179億6597万-3.5%15.071.63
10/073,5353,5703,5353,555-1.39%76,1003252億8605万-1.61%15.421.67
10/063,5853,6253,5853,605+0.7%75,9003298億6110万-0.5%15.631.69
10/053,6003,6203,5703,580+0.14%79,6003275億7358万-1.43%15.521.68
10/043,5303,5803,5203,575+3.32%112,5003271億1607万-1.73%15.51.68
10/033,4803,4803,4403,460-1%72,3003165億9346万-5.13%151.62
09/303,5303,5803,4853,495-2.37%100,0003197億9599万-4.51%15.161.64
09/293,5553,5803,4953,580+1.7%127,4003275億7358万-2.48%15.521.68
09/283,4753,5353,4753,520+1%129,4003220億8352万-4.37%15.261.65
09/273,4853,5203,4853,485+0.43%119,0003188億8098万-5.63%15.111.63
09/263,5203,5553,4703,470-2.8%92,2003175億847万-6.37%15.051.63
09/223,5703,6003,5503,570-0.42%89,0003266億5857万-3.98%15.481.67
09/213,5603,6053,5353,585+0.7%122,0003280億3108万-3.78%15.551.68
09/203,5953,6103,5253,5600%70,6003257億4356万-4.61%15.441.67
09/163,5603,5803,5403,5600%108,6003257億4356万-4.79%15.441.67
09/153,6203,6303,5303,560-0.97%144,8003257億4356万-5.04%15.441.67
09/143,6203,6303,5903,595-3.23%164,8003289億4609万-4.29%15.591.68
09/133,7203,7303,7053,715-0.4%47,0003399億2621万-1.28%16.111.74
09/123,7853,7853,7153,730-0.8%50,6003412億9873万-0.93%16.171.75
09/093,7303,7903,7303,7600%94,0003440億4376万-0.27%16.31.76
09/083,7503,7753,7353,760+1.62%80,3003440億4376万-0.37%16.31.76
09/073,6903,7153,6753,700-0.54%75,9003385億5370万-2.04%16.041.73
09/063,7353,7503,7053,720+0.13%75,5003403億8372万-1.69%16.131.74
09/053,7003,7353,6953,715+0.27%79,4003399億2621万-2.03%16.111.74
09/023,7203,7303,6753,705-1.85%100,7003390億1120万-2.5%16.071.74
09/013,7653,8003,7453,775-0.79%109,5003454億1627万-0.87%16.371.77
08/313,7703,8053,7703,805-0.39%78,3003481億6130万-0.24%16.51.78
08/303,7553,8303,7353,820+2.41%87,8003495億3382万0%16.561.79
08/293,6903,7703,6903,730-1.58%123,3003412億9873万-2.46%16.171.75
08/263,8053,8053,7703,790-0.39%99,1003467億8879万-1.1%16.431.78
08/253,7753,8253,7703,805+0.93%88,4003481億6130万-0.76%16.51.78
08/243,8053,8103,7603,770-1.05%121,8003449億5877万-1.67%16.351.77
08/233,8053,8253,7953,810-0.52%176,6003486億1881万-0.55%16.521.78
08/223,7553,8353,7553,830+0.79%96,1003504億4883万+0.08%16.611.79
08/193,8003,8203,7903,800+0.4%148,8003477億380万-0.58%16.481.78
08/183,7553,7953,7303,785+0.8%93,6003463億3128万-0.86%16.411.77
08/173,7353,7653,7203,755+0.4%139,8003435億8625万-1.6%16.281.76
08/163,7403,7703,7303,740-0.27%75,6003422億1374万-2.04%16.221.75
08/153,8153,8153,7303,750-1.32%68,9003431億2875万-1.81%16.261.76
08/123,7453,8253,7303,800+1.74%119,5003477億380万-0.5%16.481.78
08/103,7553,7553,7103,735-0.8%71,6003417億5623万-2.12%16.21.75
08/093,7553,8203,7553,765-0.26%63,3003445億126万-1.28%16.331.76
08/083,8153,8253,7503,775-2.2%110,2003454億1627万-0.92%16.371.77
08/053,8103,8653,8103,860+0.39%84,0003531億9386万+1.5%16.741.81
08/043,8603,8753,8153,845+0.39%146,1003518億2134万+1.37%16.671.8
08/033,8403,9203,8053,830-1.29%281,9003504億4883万+1.14%16.611.79
08/023,9203,9203,8553,880-1.15%200,8003550億2388万+2.62%16.821.82
08/013,9053,9503,8753,925+0.51%164,1003591億4142万+4.06%17.021.84
07/293,9703,9903,8903,905-0.51%171,2003573億1140万+3.83%16.931.83
07/283,9503,9703,9103,925+0.13%122,2003591億4142万+4.75%17.021.84
07/273,9503,9703,9203,920-0.51%120,3003586億8392万+5.04%171.84
07/263,9253,9503,8803,940+0.13%90,3003605億1394万+6.03%17.091.85
07/253,9303,9603,9153,9350%116,2003600億5643万+6.44%17.061.84
07/223,9003,9403,8753,935+2.61%140,0003600億5643万+6.9%17.061.84
07/213,7653,8503,7653,835+1.05%86,4003509億633万+4.64%16.631.8
07/203,7353,7953,7153,795+2.85%104,9003472億4629万+3.89%16.461.78
07/193,7003,7003,6553,690-0.54%147,3003376億3869万+1.29%161.73
07/153,7553,7653,7103,710-0.13%74,8003394億6871万+1.9%16.091.74
07/143,6953,7303,6753,715+0.13%51,9003399億2621万+2.03%16.111.74
07/133,7303,7303,6903,710-0.54%64,0003394億6871万+1.87%16.091.74
07/123,7903,7903,7153,730-2.1%74,2003412億9873万+2.39%16.171.75
07/113,7753,8153,7703,810+1.74%98,3003486億1881万+4.56%16.521.78
07/083,7703,7903,7003,745-0.13%133,2003426億7124万+2.8%16.241.75

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
3月期
1,820
3,640
6/25
1,235
2,470
3/31

2,470
3/28
1,176,600
588,300
4/3
--+9.33%
2/1
-20.08%
1/22
2009年
3月期
1,343
2,685
4/8
439
878
10/28
1,240,200
620,100
4/3
--+10.04%
3/2
-26.88%
10/27
2010年
3月期
905
1,810
8/5
517
1,034
4/9
764,800
382,400
10/13
--+23.68%
5/14
-9.07%
11/27
2011年
3月期
1,175
2,350
5/7
640
1,280
3/15
907,800
453,900
4/30
1245億4793万678億3887万+10.26%
12/16
-26.34%
3/15
2012年
3月期
950
1,900
10/7
697
1,393
6/13
808,200
404,100
12/22
1006億9832万738億2777万+10.76%
7/19
-9.23%
11/25
2013年
3月期
946
1,892
3/8

1,892
3/7

他2件
662
1,324
6/29
1,053,400
526,700
6/28
1002億7433万701億7083万+11.71%
1/31
-7.64%
6/8
2014年
3月期
1,395
2,789
2/12
814
1,627
6/13
1,373,000
686,500
10/31
1478億1454万862億2956万+13.21%
1/21
-12.21%
6/7
2015年
3月期
1,875
3,750
3/31
1,152
2,305
4/15

2,304
4/11
1,674,800
837,400
1/30
1987億4670万1221億6297万+9.1%
7/1
-7.85%
1/30
2016年
3月期
3,065
6,130
10/29
1,738
2/12
2,095,000
1,047,500
10/28
3248億8460万1842億2494万+18.55%
7/29
-26.97%
2/12
2017年
3月期
2,460
3/29
1,478
7/8
1,423,100
7/28
2607億5567万1566億6539万+18.9%
7/28
-12.53%
6/24
2018年
3月期
3,275
1/24
2,131
4/13
1,710,400
7/28
3258億7802万2258億8224万+11.53%
5/11
-10.65%
7/31
2019年
3月期
3,750
10/2
2,408
12/25
1,507,200
8/3
3551億4277万2280億4901万+17.2%
8/3
-18.74%
12/25
2020年
3月期
3,935
12/13
2,234
3/19
1,447,000
2/7
3726億6315万2115億7038万+11.52%
5/17
-23.23%
3/19
2021年
3月期
3,700
3/23
2,365
4/3
1,181,800
7/31
3504億753万2239億7671万+10.39%
1/8
-8.75%
5/7
2022年
3月期
4,065
9/17
3,030
5/13
685,000
4/30
3719億5156万2772億4803万+9.24%
4/8
-12.7%
5/13
最新3,360
2022/12/5
77,8003074億4336万-2.83%
3,458

年間値上がり率

2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
-9%(0.91倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
71%(1.71倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/05 vs 2021/12/30
-5%(0.95倍)
過去安値
439円(2008/10/28)
665%(7.65倍)
3,360円(12/5)