2999 ホームポジション

2999
2024/09/18
時価
23億円
PER 予
-倍
2022年以降
4.49-31.29倍
(2022-2023年)
PBR
0.64倍
2022年以降
0.56-0.95倍
(2022-2023年)
配当 予
2.54%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
394
始値
402
高値
404
安値
397
終値 +1.52%
400
出来高 -19.28%
36,000

乖離率

株価(5日)
移動平均値
+2.04%
392
株価(25日)
移動平均値
-17.36%
484
出来高(5日)
移動平均値
-16.94%
43,340

2024/04/25~2024/09/19

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
09/19402404397400+1.52%36,00023億9600万-17.36%-0.65
09/18390401390394+2.87%44,60023億6006万-19.59%-0.64
09/17389392373383-2.05%53,30022億9417万-22.78%-0.62
09/133923993873910%32,60023億4209万-22.27%-0.64
09/12388398388391+1.82%50,20023億4209万-23.18%-0.64
09/11403403381384-1.54%99,80023億16万-25.44%-0.62
09/10443443390390-11.96%229,10023億3610万-25.14%-0.63
09/09422446399443+1.14%197,50026億5357万-15.78%-0.72
09/06461461426438-4.37%173,60026億2362万-17.36%-0.71
09/05461461448458-1.93%60,60027億4342万-14.55%-0.74
09/04474479448467-3.11%164,30027億9733万-13.52%-0.76
09/03471483461482+1.69%86,40028億8718万-11.56%-0.78
09/02460479442474+4.87%177,60028億3926万-13.5%-0.77
08/30451458443452-3.21%240,60027億748万-17.97%-0.73
08/29467474467467-19.06%186,70027億9733万-15.86%-0.76
08/28575577570577+0.52%115,00034億5623万+3.22%-0.94
08/27574574569574+0.88%69,20034億3826万+2.68%-0.93
08/26573574568569-0.18%57,20034億831万+1.97%-0.92
08/235755755645700%35,60034億1430万+2.15%-0.93
08/225705755695700%32,30034億1430万+1.97%-0.93
08/21568573566570+0.35%16,50034億1430万+1.97%-0.93
08/20568574559568-1.05%34,40034億232万+1.61%-0.92
08/19556575554574+3.61%46,60034億3826万+2.87%-0.93
08/165585605535540%29,20033億1846万-0.54%-0.9
08/15554558553554+0.18%21,10033億1846万-0.36%-0.9
08/14556556551553-0.54%25,40033億1247万-0.54%-0.9
08/13557562551556+0.18%37,70033億3044万-0.18%-0.9
08/09554560548555+1.46%24,60033億2445万-0.36%-0.9
08/08549555540547+1.48%17,90032億7653万-1.97%-0.89
08/07526550524539+0.56%32,80032億2861万-3.41%-0.88
08/06484546484536+8.28%42,00032億1064万-4.29%-0.87
08/05541541495495-11.29%85,20029億6505万-11.92%-0.8
08/02559567549558-2.45%50,80033億4242万-1.41%-0.91
08/01578579564572-1.04%22,90034億2628万+0.88%-0.93
07/31580582575578+0.35%29,70034億6222万+1.94%-0.94
07/30567580567576+2.31%25,10034億5024万+1.41%-0.94
07/29564568557563+1.26%19,80033億7237万-0.88%-0.91
07/26554563554556+0.36%9,90033億3044万-2.11%-0.9
07/25555564554554-1.42%27,00033億1846万-2.46%-0.9
07/24573577558562-1.23%36,80033億6638万-1.06%-0.91
07/23560570558569+1.61%17,20034億831万+0.18%-0.92
07/22577577555560-1.75%39,50033億5440万-1.23%-0.91
07/19578578568570-1.38%25,50034億1430万+0.53%-0.93
07/18585585570578-0.52%42,60034億6222万+2.3%-0.94
07/17570583569581+3.38%45,00034億8019万+3.01%-0.94
07/16547569547562+3.5%28,70033億6638万0%-0.91
07/12548554538543+0.18%23,60032億5257万-3.38%-0.88
07/11530557521542+0.37%98,80032億4658万-3.39%-0.88
07/10561567540540-4.42%60,40032億3460万-3.57%-0.88
07/09570574564565-0.53%19,70033億8435万+1.07%-0.92
07/08563570562568+0.53%18,10034億232万+1.79%-0.92
07/05560567560565+0.89%18,60033億8435万+1.62%-0.92
07/04558564554560-1.41%39,00033億5440万+1.08%-0.91
07/03575575555568-1.22%37,60034億232万+2.71%-0.92
07/02589589572575-2.38%40,60034億4425万+4.36%-0.93
07/01596596587589-0.84%35,50035億2811万+7.29%-0.96
06/28597597589594-0.34%29,70035億5806万+8.59%-0.97
06/27582596573596+4.2%28,80035億7004万+9.56%-0.97
06/26580580560572-1.89%40,90034億2628万+5.54%-0.93
06/25579585572583+0.87%19,50034億9217万+7.96%-0.95
06/24563584563578+2.85%32,80034億6222万+7.24%-0.94
06/21557565556562+0.72%12,70033億6638万+4.66%-0.91
06/20566566557558-0.36%15,30033億4242万+4.3%-0.91
06/19560564558560+0.36%13,30033億5440万+5.07%-0.91
06/18549563548558+2.01%24,80033億4242万+4.89%-0.91
06/17550553541547-0.55%16,40032億7653万+3.01%-0.89
06/14542550538550+1.48%17,30032億9450万+3.58%-0.89
06/135485505395420%19,60032億4658万+2.26%-0.88
06/125385465385420%16,60032億4658万+2.46%-0.88
06/11539552538542+0.56%54,70032億4658万+2.65%-0.88
06/10531540527539+2.67%42,50032億2861万+2.28%-0.88
06/07524529520525+0.19%14,50031億4475万0%-0.85
06/065345345245240%11,70031億3876万0%-0.85
06/05531531522524-0.38%17,40031億3876万+0.19%-0.85
06/04526534525526+0.38%25,50031億5074万+0.96%-0.85
06/03520524517524+0.58%27,90031億3876万+0.96%-0.85
05/31519524512521+1.17%29,20031億2079万+0.58%-0.85
05/30511521505515-1.15%25,10030億8485万-0.19%-0.84
05/29529531520521-1.33%24,90031億2079万+1.36%-0.85
05/28534534525528-1.12%16,20031億6272万+3.13%-0.86
05/27530534526534+0.38%19,30031億9866万+4.91%-0.87
05/24536536524532-0.75%29,40031億8668万+5.14%-0.86
05/23542542533536-0.92%23,50032億1064万+6.35%-0.87
05/22538541533541+0.93%22,10032億4059万+7.98%-0.88
05/21534543533536+1.32%28,00032億1064万+7.41%-0.87
05/20525536525529+0.76%42,00031億6871万+7.09%-0.86
05/17515525508525+2.34%24,70031億4475万+8.02%-0.85
05/16534535503513-3.02%55,30030億7287万+7.32%-0.83
05/15542549521529-2.4%49,80031億6871万+12.31%-0.86
05/14535550534542+1.69%77,50032億4658万+17.06%-0.88
05/13526535526533+1.33%20,60031億9267万+17.14%-0.87
05/10532543510526-0.75%100,50031億5074万+17.41%-0.85
05/09510546510530+4.54%96,90031億7470万+20.45%-0.86
05/08509510503507+0.6%53,20030億3693万+17.09%-0.82
05/07503508501504+0.6%38,80030億1896万+18.31%-0.82
05/02502503498501+0.2%45,10030億99万+19.57%-0.81
05/01492502491500+2.04%64,40029億9500万+21.07%-0.81
04/30487492485490+0.82%47,40029億3510万+20.69%-0.8
04/26483486480486+0.41%23,20029億1114万+21.5%-0.79
04/25480485479484+1.26%27,20028億9916万+22.84%-0.79

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
2022年
8月期
665
8/26
442
6/27
2,274,300
6/23
39億8335万25億1498万+21.8%
8/18
-11.19%
9/16
2023年
8月期
632
7/4
394
8/17
544,500
7/13
37億8568万23億6006万+9.55%
5/9
-25.13%
7/21
最新400
2024/9/19
36,00023億9600万-17.36%
484

年間値上がり率

2023/12/29 vs 2022/12/30
-29%(0.71倍)
2024/09/19 vs 2023/12/29
8%(1.08倍)
過去安値
356円(2023/10/04)
12%(1.12倍)
400円(9/19)