5704 JMC

5704
2024/09/18
時価
27億円
PER 予
33.72倍
2016年以降
赤字-529.41倍
(2016-2023年)
PBR
0.93倍
2016年以降
1.02-6.33倍
(2016-2023年)
配当 予
0%
ROE 予
2.76%
ROA 予
1.66%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
486
始値
485
高値
493
安値
485
終値 +0.41%
488
出来高 -68.15%
5,000

乖離率

株価(5日)
移動平均値
-1.21%
494
株価(25日)
移動平均値
-5.43%
516
出来高(5日)
移動平均値
-56.06%
11,380

2024/04/24~2024/09/18

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
09/18485493485488+0.41%5,00027億3167万-5.43%33.720.93
09/17497497481486-2.8%15,70027億2048万-6.54%33.580.93
09/13507507496500-1.38%11,70027億9885万-4.4%34.550.96
09/12501509501507+3.26%3,00028億3803万-3.43%35.040.97
09/11517517490491-3.16%21,50027億4847万-6.83%33.930.94
09/10505511503507+0.8%7,10028億3803万-3.98%35.040.97
09/09494505494503-0.4%51,30028億1564万-4.37%34.760.96
09/06514516505505-1.75%10,80028億2683万-4.36%34.90.96
09/05506527506514+1.38%22,20028億7721万-3.38%35.520.98
09/04520520505507-4.52%27,30028億3803万-5.59%35.040.97
09/03533537530531-0.56%10,40029億7237万-2.03%36.691.01
09/02529534525534+1.33%11,70029億8917万-2.2%36.91.02
08/30529531526527-0.38%6,30029億4998万-4.01%36.421.01
08/29524544524529+1.54%25,60029億6118万-4.34%36.561.01
08/28524527519521-1.51%17,30029億1640万-6.46%361
08/27533533524529-0.38%13,40029億6118万-5.87%36.561.01
08/26552553531531-0.19%21,40029億7237万-6.18%36.691.01
08/23512540504532+5.98%57,20029億7797万-6.99%36.761.02
08/22507515502502-1.57%15,00028億1004万-13.15%34.690.96
08/21522522506510-0.39%25,60028億5482万-12.82%35.240.97
08/20507528507512+1.79%50,10028億6602万-13.66%35.380.98
08/19509514500503-2.71%36,20028億1564万-15.75%34.760.96
08/16531531506517-2.08%60,00028億9401万-13.98%35.730.99
08/15513540508528-10.96%136,10029億5558万-12.73%36.491.01
08/14589616586593+0.51%26,80033億1943万-2.47%40.981.13
08/13552595552590+7.27%32,80033億264万-2.96%40.771.13
08/09542552536550+0.92%24,90030億7873万-9.69%38.011.05
08/08544568544545-3.37%34,40030億5074万-10.8%37.661.04
08/07486582486564+11.9%40,90031億5710万-7.99%38.971.08
08/06489527489504+10.28%79,50028億2124万-18.05%34.830.96
08/05510520457457-17.95%178,80025億5814万-26.29%31.580.87
08/02608609543557-9.87%111,70031億1791万-11.02%38.491.06
08/01631632611618-3.13%27,70034億5937万-1.59%42.711.18
07/31629639622638+1.43%12,00035億7133万+1.59%44.091.22
07/30635635623629-0.63%9,10035億2095万+0.16%43.471.2
07/29617635616633+2.76%26,40035億4334万+0.96%43.741.21
07/26625625616616+0.16%14,30034億4818万-1.6%42.571.18
07/25620623611615-1.76%41,90034億4258万-1.76%42.51.17
07/24636649623626-2.19%30,70035億416万0%43.261.2
07/23652657638640-1.69%33,30035億8252万+2.24%44.231.22
07/22673676651651-3.13%29,80036億4410万+4.16%44.991.24
07/19676707671672+0.45%80,40037億6165万+7.52%46.441.28
07/18680683661669-4.29%46,80037億4486万+7.21%46.231.28
07/17728730683699-1.55%141,10039億1279万+12.2%48.31.34
07/16710710675710+16.39%169,10039億7436万+14.15%49.061.36
07/12600611600610+1.33%20,80034億1459万-1.77%42.151.17
07/11597609594602+0.84%35,90033億6981万-3.37%41.61.15
07/10610610592597-1.16%40,80033億4182万-4.48%41.251.14
07/09606610604604-0.33%12,10033億8101万-3.67%41.741.15
07/08608612606606-0.33%16,20033億9220万-3.81%41.881.16
07/05604609603608+1.16%14,90034億340万-3.95%42.021.16
07/04608609600601-0.83%42,10033億6421万-5.5%41.531.15
07/03607610601606-0.66%44,10033億9220万-4.87%41.881.16
07/02618618608610-0.81%23,10034億1459万-4.69%42.151.17
07/01613617611615+0.33%10,10034億4258万-4.21%42.51.17
06/28617618608613-0.81%36,20034億3139万-4.96%42.361.17
06/27620626615618-0.16%15,80034億5937万-4.63%42.711.18
06/266206236146190%25,00034億6497万-4.92%42.781.18
06/25621622615619+0.49%17,20034億6497万-5.35%42.781.18
06/24612623607616+1.48%33,20034億4818万-6.38%42.571.18
06/21609617605607-0.82%30,60033億9780万-8.45%41.951.16
06/20620620609612-1.29%24,60034億2579万-8.25%42.291.17
06/19626628620620-0.48%15,00034億7057万-7.6%42.841.18
06/18623635623623+0.32%10,30034億8736万-7.7%43.051.19
06/17645645619621-2.97%32,30034億7617万-8.68%42.911.19
06/14646654639640-1.54%22,10035億8252万-6.71%44.231.22
06/13671671650650-1.66%9,40036億3850万-5.93%44.921.24
06/12660677660661+0.15%14,70037億7万-5.03%45.681.26
06/11679679660660-2.8%17,40036億9448万-5.71%45.611.26
06/10672679669679+1.95%11,80038億83万-3.69%46.921.3
06/07655672654666+1.68%15,70037億2806万-5.93%46.021.27
06/06653655636655-0.15%41,70036億6649万-8.13%45.261.25
06/05667671656656-2.53%11,60036億7209万-8.51%45.331.25
06/04680680670673-1.03%10,40037億6725万-6.66%46.511.29
06/03680685666680+1.19%26,50038億643万-6.21%46.991.3
05/31648672647672+4.67%26,10037億6165万-7.82%46.441.28
05/30654657641642-3.46%44,70035億9372万-12.3%44.361.23
05/29677680661665-2.21%53,90037億2247万-9.65%45.951.27
05/28677693677680+1.49%33,30038億643万-8.11%46.991.3
05/27691691661670-2.47%54,90037億5045万-9.95%46.31.28
05/24692700687687-2.14%39,40038億4561万-7.91%47.471.31
05/23703709695702-0.43%26,80039億2958万-6.15%48.511.34
05/22711725705705-0.7%15,90039億4637万-5.87%48.721.35
05/21736741710710-2.87%48,40039億7436万-5.46%49.061.36
05/20718740706731+1.25%51,30040億9191万-2.79%50.511.4
05/17693733682722+3%69,40040億4153万-4.12%49.891.38
05/16715723696701-1.82%64,50039億2398万-7.03%48.441.34
05/15744751714714-6.18%84,20039億9675万-5.43%49.341.36
05/14773782753761-2.06%68,00042億5984万+0.53%52.591.45
05/13758777755777+2.37%17,40043億4941万+2.64%53.691.48
05/10771774755759-1.56%30,60042億4865万+0.53%52.451.45
05/09770782764771+0.13%20,60043億1582万+1.98%53.281.47
05/08768782763770-1.03%24,30043億1022万+1.72%53.211.47
05/07759784759778+2.1%24,30043億5501万+2.64%53.761.49
05/02765770760762-1.17%23,10042億6544万+0.4%52.661.46
05/01769773758771+0.78%13,40043億1582万+1.45%53.281.47
04/30768769759765+0.13%8,10042億8224万+0.53%52.861.46
04/26761769751764+0.39%22,20042億7664万+0.26%52.81.46
04/25780783761761-1.55%28,00042億5984万-0.52%52.591.45
04/24755773750773+2.11%24,10043億2702万+0.78%53.421.48

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
2016年
12月期
948
1,895
11/29
626
1,252
12/12
7,365,000
3,682,500
11/30
46億4275万30億6740万+20.51%
2/3
-2.93%
1/17
2017年
12月期
1,620
3,240
2/28
490
980
12/26
14,412,400
7,206,200
2/23
84億2400万25億5192万+62.66%
2/24
-23.22%
8/1
2018年
12月期
2,490
4,980
10/1
485
969
2/6
9,662,600
4,831,300
4/4
129億6792万25億2327万+56.48%
4/4
-27.1%
10/29
2019年
12月期
2,209
6/21
1,045
5/14
4,430,800
6/13
116億453万54億8969万+45.32%
5/20
-22.86%
2/18
2020年
12月期
1,304
1/22
460
3/17
1,084,600
5/29
68億8785万24億2976万+33.04%
5/29
-41.18%
3/16
2021年
12月期
958
2/8
426
12/28
783,700
1/6
50億6916万22億5413万+50.96%
1/7
-15.07%
11/30
2022年
12月期
988
4/25
480
1/4
2,532,700
1/7
52億3709万25億3987万+23.76%
2/18
-11.36%
12/20
2023年
12月期
1,536
10/2
609
6/2

6/1
2,783,100
9/22
82億1760万32億4597万+37.02%
9/21
-14.78%
10/23
最新488
2024/9/18
5,00027億3167万-5.43%
516

年間値上がり率

2017/12/29 vs 2016/12/30
-34%(0.66倍)
2018/12/28 vs 2017/12/29
190%(2.9倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
-39%(0.61倍)
2022/12/30 vs 2021/12/30
48%(1.48倍)
2023/12/29 vs 2022/12/30
72%(1.72倍)
2024/09/18 vs 2023/12/29
-59%(0.41倍)
過去安値
426円(2021/12/28)
15%(1.15倍)
488円(9/18)