5244 jig.jp

5244
2025/05/09
時価
108億円
PER 予
8.78倍
2023年以降
8.8-21.55倍
(2023-2024年)
PBR
2.8倍
2023年以降
3.28-9.89倍
(2023-2024年)
配当 予
1.13%
ROE 予
31.91%
ROA 予
18.73%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
250
始値
258
高値
260
安値
253
終値 +2.4%
256
出来高 -9.13%
470,800

乖離率

株価(5日)
移動平均値
+2.81%
249
株価(25日)
移動平均値
+6.22%
241
出来高(5日)
移動平均値
+31.1%
359,120

2024/12/06~2025/05/09

  • 20
  • 50
  • 100

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
2025
05/09258260253256+2.4%470,800108億9751万+6.22%8.782.8
05/08248257244250+0.81%518,100106億4210万+3.73%8.572.74
05/07244256242248+1.64%408,500105億5696万+2.9%8.512.71
05/02245246240244-0.41%319,600103億8668万+0.83%8.372.67
05/01246247244245-0.81%78,600104億2925万+0.41%8.42.68
04/302452492422470%185,900105億1439万+0.82%8.472.7
04/28245247243247+1.23%95,700105億1439万0%8.472.7
04/25243248240244+1.67%141,000103億8668万-1.61%8.372.67
04/24241242239240-0.41%131,300102億1641万-4%8.232.63
04/23242243238241+0.42%121,800102億5898万-4.37%8.272.64
04/22238240235240+0.42%58,700102億1641万-5.14%8.232.63
04/21241243237239-1.65%81,200101億7384万-6.27%8.22.62
04/18240245238243+2.53%63,700103億4412万-5.08%8.332.66
04/17235240234237+0.42%110,300100億8871万-8.14%8.132.59
04/16239241233236-1.26%110,000100億4614万-8.88%8.092.58
04/15240243239239-0.42%91,900101億7384万-8.43%8.22.62
04/142422462402400%1,724,300102億1641万-8.75%8.232.63
04/11233244226240+1.69%293,600102億1641万-9.09%8.232.63
04/10246246231236+7.27%229,300100億4614万-11.28%8.092.58
04/09224226213220-5.17%377,40093億6504万-18.22%7.542.41
04/08214232214232+12.62%378,20098億7586万-14.71%7.962.54
04/07214218201206-13.08%606,90087億6909万-25.09%7.062.25
04/04242245228237-5.95%480,200100億8871万-15.05%8.132.59
04/03245254244252-1.56%285,800107億2723万-10.64%8.642.76
04/02263263253256-3.03%254,000108億9751万-10.18%8.782.8
04/01264266260264+0.76%211,700112億3805万-8.01%9.052.89
03/31270270262262-4.73%796,400111億5292万-9.34%8.992.87
03/28278279272275-0.72%587,300117億631万-5.82%9.433.01
03/27284285277277-2.81%182,200117億9144万-5.78%9.53.03
03/26285287283285+0.71%35,800121億3199万-3.39%9.773.12
03/25287287281283-0.35%109,300120億4685万-4.71%9.713.1
03/24292292283284-0.7%177,200120億8942万-4.7%9.743.11
03/21286289281286+2.88%347,300121億7456万-4.35%9.813.13
03/19282282277278-0.71%115,400118億3401万-7.33%9.533.04
03/18283284280280-0.71%112,200119億1915万-6.98%9.63.06
03/17280284279282+1.44%156,600120億428万-6.62%9.673.09
03/14276282276278+0.72%171,200118億3401万-7.95%9.533.04
03/132762802752760%176,900117億4887万-8.91%9.473.02
03/12277282273276-0.72%394,000117億4887万-8.91%9.473.02
03/11275284264278-0.71%775,900118億3401万-8.55%9.533.04
03/10287287280280-1.06%1,898,700119億1915万-8.2%9.63.06
03/07292292283283-4.39%238,800120億4685万-7.52%9.713.1
03/06298299292296-0.34%181,600126億24万-3.58%10.153.24
03/052983002922970%81,600126億4281万-3.26%10.193.25
03/04305308295297-2.62%182,400126億4281万-3.26%10.193.25
03/03307310302305-1.29%89,500129億8336万-0.65%10.463.34
02/28313315305309-1.59%88,500131億5363万+0.65%10.63.38
02/27317317310314-1.26%53,100133億6647万+2.28%10.773.44
02/26314319308318+0.95%98,700135億3675万+3.58%10.913.48
02/25315319313315-0.63%59,100134億904万+2.61%10.83.45
02/21316319312317-0.94%91,400134億9418万+3.59%10.873.47
02/20324326316320-2.14%139,200136億2188万+4.58%10.973.5
02/19320339320327+1.55%371,100139億1986万+6.86%11.213.58
02/18327332319322-1.53%153,800137億702万+5.23%11.043.52
02/17292330290327+6.17%689,100139億1986万+6.86%11.213.58
02/14310312297308+0.98%208,400131億1106万+0.65%10.563.37
02/133053083033050%129,400129億8336万-0.65%10.463.34
02/123053053003050%114,800129億8336万-0.97%10.463.34
02/10302305298305+2.01%119,900129億8336万-1.29%10.463.34
02/073003002952990%85,600127億2795万-3.55%10.253.27
02/06293299293299+1.7%76,800127億2795万-3.86%10.253.27
02/05289298289294+1.73%86,700125億1510万-5.47%10.083.22
02/04291295289289-0.34%114,700123億226万-7.37%9.913.16
02/03295295286290-2.03%214,600123億4483万-7.35%9.953.17
01/31300301296296-1.66%133,100126億24万-5.73%10.153.24
01/30308308300301-2.59%140,100128億1308万-4.14%10.323.29
01/29303311303309+2.32%83,200131億5363万-1.28%10.63.38
01/283013042953020%77,800128億5565万-3.21%10.363.3
01/27309309301302-0.98%74,900128億5565万-2.89%10.363.3
01/24304310304305+0.33%81,300129億8336万-1.93%10.463.34
01/23301305301304-0.33%116,400129億4079万-1.94%10.433.33
01/22309309301305-1.29%97,600129億8336万-1.29%10.463.34
01/21313313307309-1.59%54,300131億5363万+0.32%10.63.38
01/20311317307314+2.61%92,700133億6647万+2.28%10.773.44
01/17313313304306-3.47%101,600130億2593万+0.33%10.493.35
01/163213243103170%102,400134億9418万+4.28%10.873.47
01/15320325315317-1.25%130,600134億9418万+4.62%10.873.47
01/14322325315321-0.93%161,600136億6445万+6.64%11.013.51
01/10333333320324-3.28%211,100137億9216万+8%11.113.55
01/09321335321335+4.36%216,200142億6041万+12.42%11.493.67
01/08321326318321-0.31%113,900136億6445万+8.45%11.013.51
01/07329330321322-2.42%146,700137億702万+9.15%11.043.52
01/06327332323330+0.92%193,100140億4757万+12.63%11.323.61
2024
12/30320330319327+0.62%235,500139億1986万+12.37%11.213.62
12/27321327319325+1.88%245,500138億3473万+12.46%11.153.6
12/263203263173190%271,900135億7931万+11.15%10.943.53
12/25315323315319+1.27%411,300135億7931万+11.93%10.943.53
12/24302316299315+4.3%484,400134億904万+11.31%10.83.49
12/23298303296302+1%342,400128億5565万+7.09%10.363.34
12/20287302283299+4.18%754,600127億2795万+6.41%10.253.31
12/19275288274287+3.61%519,100122億1713万+2.5%9.843.18
12/18276279272277+0.36%473,500117億9144万-1.07%9.53.07
12/17287289276276-4.83%383,200117億4887万-2.13%9.473.06
12/16289294286290-0.68%514,300123億4483万+2.47%9.953.21
12/13275292275292+5.42%2,215,300124億2997万+3.18%10.013.23
12/12279281277277-1.07%186,000117億9144万-2.46%9.53.07
12/11279281276280+0.36%134,000119億1915万-1.75%9.63.1
12/102792812752790%301,100118億7658万-2.11%9.573.09
12/09275280275279+1.82%125,100118億7658万-2.45%9.573.09
12/06276277272274-1.44%161,800116億6374万-4.2%9.43.03

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
3月期
502
12/22
287
3/29
12,967,200
12/22
+38%
5/2
-20.44%
4/7
2024年
3月期
550
8/21
254
4/26
13,624,000
8/18
+56.85%
8/18
-18.49%
10/4
最新256
2025/5/9
470,800+6.22%
241

年間値上がり率

2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/12/30 vs 2023/12/29
3%(1.03倍)
2025/05/09 vs 2024/12/30
-22%(0.78倍)
過去安値
211円(2024/08/05)
21%(1.21倍)
256円(5/9)