6625 JALCO HD

6625
2024/03/28
時価
426億円
PER 予
9.83倍
2012年以降
赤字-91.45倍
(2012-2023年)
PBR
2.41倍
2012年以降
0.95-7.45倍
(2012-2023年)
配当 予
4.75%
ROE 予
24.48%
ROA 予
7.14%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
394
始値
377
高値
397
安値
375
終値 -3.81%
379
出来高 -30.87%
1,523,500

乖離率

株価(5日)
移動平均値
-4.77%
398
株価(25日)
移動平均値
-3.81%
394
出来高(5日)
移動平均値
+9.86%
1,386,780

2023/10/30~2024/03/28

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
03/28377397375379-3.81%1,523,500426億7696万-3.81%9.832.41
03/27400403392394-1.75%2,203,800443億6602万+0.51%10.222.5
03/26406408401401-1.72%866,200451億5425万+2.82%10.42.55
03/25410416404408-0.49%1,071,300459億4248万+5.43%10.592.59
03/22408414401410+1.23%1,269,100461億6768万+6.77%10.642.6
03/21410410404405-0.49%1,054,700456億466万+6.58%10.512.57
03/19401407399407+0.49%1,059,800458億2987万+7.96%10.562.59
03/18409418405405+1%1,188,100456億466万+8.29%10.512.57
03/15407409399401-2.67%1,285,800451億5425万+8.09%10.42.55
03/14408418406412-0.24%1,287,700463億9289万+11.96%10.692.62
03/13423425410413-3.05%1,992,600465億550万+13.46%10.722.62
03/12424442420426-0.23%2,549,200479億6935万+18.01%11.052.71
03/11421435418427+5.43%3,060,500480億8195万+19.61%11.082.71
03/08407410401405-0.25%1,000,400456億466万+14.73%10.512.57
03/07410414404406-0.49%1,100,100457億1727万+16%10.532.58
03/06418421404408-2.16%1,853,900459億4248万+17.24%10.592.59
03/05405425390417+12.4%4,541,900469億5591万+20.87%10.822.65
03/04367376363371+2.2%792,100417億7612万+8.48%9.632.36
03/01375377361363-2.68%1,001,200408億7529万+6.76%9.422.31
02/293763763663730%663,800420億133万+10.36%9.682.37
02/28365377361373+2.19%1,042,000420億133万+11.01%9.682.37
02/27359368357365+1.67%649,300411億50万+9.61%9.472.32
02/26362363354359+0.84%863,100404億2487万+8.46%9.312.28
02/22353357349356+0.56%935,100400億8706万+8.21%9.242.26
02/21350358346354+5.04%2,046,900398億6185万+8.26%9.182.25
02/20345345333337-4.26%1,053,400379億4758万+4.01%8.742.14
02/19330353328352+6.02%1,128,000396億3664万+10%9.132.24
02/16324332318332+5.06%1,081,100373億8456万+5.4%8.612.11
02/15328328313316-3.07%1,287,500355億8290万+1.61%8.22.01
02/14329336321326-2.1%1,310,600367億894万+5.84%8.462.07
02/13315342315333+3.1%1,783,000374億9717万+9.54%8.642.12
02/09327334323323-0.62%1,227,400363億7113万+7.67%8.382.05
02/08322330317325-0.31%1,014,200365億9633万+9.43%8.432.06
02/073283333243260%583,800367億894万+11.26%8.462.07
02/06329330322326-1.51%886,200367億894万+12.8%8.462.07
02/05326335321331+0.91%1,111,500372億7196万+16.14%8.592.1
02/02330339327328-0.61%901,900369億3415万+16.73%8.512.08
02/01329336325330+0.3%1,155,400371億5935万+19.57%8.562.1
01/31343350320329-4.08%2,231,400370億4675万+20.96%8.542.09
01/30354356337343-0.87%1,724,000386億2321万+27.99%8.92.18
01/29336346327346+2.98%1,818,600389億6102万+31.56%8.982.2
01/26324338321336+4.35%2,011,800378億3498万+30.23%8.722.13
01/25318326316322+1.58%1,062,700362億5852万+27.27%8.352.05
01/24308318308317+2.92%1,070,300356億9550万+27.82%8.222.01
01/23314315303308-2.22%1,858,100346億8206万+26.75%7.991.96
01/22321330314315-0.32%3,126,100354億7029万+31.8%8.172
01/19304319302316+7.12%3,007,700355億8290万+34.47%8.22.01
01/18295303290295-1.01%2,793,300332億1821万+28.26%7.651.87
01/17289303283298+4.2%5,374,100335億5602万+31.28%7.731.89
01/16285301271286+19.67%13,239,600322億477万+28.25%7.421.82
01/15231239231239+3.46%370,200269億1238万+8.64%6.21.52
01/12233234229231-0.43%322,600260億1155万+5.96%5.991.47
01/11238239230232-1.28%518,500261億2415万+6.91%6.021.47
01/10236237233235-0.84%466,100264億6196万+8.8%6.11.49
01/09237240235237+0.85%363,300266億8717万+10.23%6.151.51
01/05234236231235+0.43%430,500264億6196万+9.81%6.11.49
01/04230234229234+0.86%360,000263億4936万+9.86%6.071.49
2023
12/29232235229232+1.31%547,800261億2415万+9.43%6.021.47
12/28226231225229+1.33%529,700257億8634万+8.53%5.941.45
12/27215226215226+4.15%797,400254億4853万+7.62%5.861.44
12/26215220215217+0.46%539,100244億3509万+3.83%5.631.38
12/25225226214216-2.7%824,000243億2248万+3.35%5.61.37
12/22226233216222-1.77%2,153,500249億9811万+6.73%5.761.41
12/21229231224226-1.31%846,100254億4853万+9.71%5.861.44
12/20215230213229+7.51%1,397,500257億8634万+11.71%5.941.45
12/19207214207213+2.4%668,100239億8467万+4.93%5.531.35
12/18206209204208+0.97%383,500234億2165万+2.97%5.41.32
12/15202207201206+1.98%450,600231億9644万+2.49%5.341.31
12/142032052012020%250,300227億4603万+0.5%5.241.28
12/13203206201202-1.46%423,100227億4603万+0.5%5.241.28
12/12204205203205+0.99%182,500230億8384万+1.99%5.321.3
12/11201206201203+1.5%331,900228億5863万+1.5%5.271.29
12/08203205199200-2.91%475,700225億2082万0%5.191.27
12/07205207204206+0.49%122,200231億9644万+3%5.341.31
12/06203207202205+0.49%468,800230億8384万+2.5%5.321.3
12/052032042022040%386,900229億7124万+2%5.291.3
12/04204206203204-0.49%170,500229億7124万+2%5.291.3
12/01207208203205-1.91%373,100230億8384万+2.5%5.321.3
11/30209209205209+0.48%368,200235億3426万+4.5%5.421.33
11/292082112072080%380,400234億2165万+4%5.41.32
11/282082102062080%268,900234億2165万+4%5.41.32
11/27206209205208+0.97%263,800234億2165万+4%5.41.32
11/24210212205206-2.37%570,500231億9644万+3.52%5.341.31
11/22207213207211+1.93%874,100237億5946万+6.03%5.471.34
11/21204207203207+2.48%674,300233億905万+4.02%5.371.31
11/20195205194202+4.66%911,900227億4603万+1.51%5.241.28
11/17190194189193+1.58%364,700217億3259万-3.02%5.011.23
11/16186190185190+3.83%388,500213億9478万-5%4.931.21
11/15186187183183-0.54%505,000206億655万-8.5%4.751.16
11/14185188182184+0.55%722,400207億1915万-8.46%4.771.17
11/13191191181183-5.67%1,848,900206億655万-9.41%4.751.16
11/10197198192194-2.02%879,600218億4519万-4.43%5.031.23
11/09195200193198+1.02%467,400222億9561万-2.46%5.141.26
11/08201203195196-2.49%1,121,200220億7040万-3.92%5.091.24
11/07204204201201-0.99%317,400226億3342万-1.47%5.221.28
11/06204207203203+0.5%584,000228億5863万-0.98%5.271.29
11/02203205201202+1%362,700227億4603万-1.46%5.241.28
11/01204205199200-0.99%438,300225億2082万-2.91%5.191.27
10/31202202197202+1%826,600227億4603万-1.94%5.241.28
10/30205206200200-1.96%407,600225億2082万-3.38%5.191.27

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
2012年
3月期
119
10/21
61
3/27
7,201,000
3/28
-4億2953万+22.74%
3/29
-14.19%
11/25
2013年
3月期
91
4/4
45
10/1

9/28
4,418,400
10/9
6億4078万3億1687万+46.83%
10/9
-14.1%
8/3
2014年
3月期
420
12/20
68
4/16

4/3

他2件
6,796,800
5/8
29億5746万4億7882万+101.93%
5/8
-35.75%
3/3
2015年
3月期
254
6/16
90
12/25
6,585,800
2/9
122億7763万43億5034万+84.23%
2/5
-19.14%
10/16
2016年
3月期
214
4/22
96
8/25
9,478,800
12/24
103億4414万46億4036万+18.98%
12/24
-23.22%
8/25
2017年
3月期
170
12/6
78
11/9
9,118,300
12/5
82億1731万37億7029万+63.4%
12/5
-14.66%
4/12
2018年
3月期
168
5/22
89
2/6
15,380,900
1/26
81億2063万45億5698万+11.46%
3/19
-13.15%
2/6
2019年
3月期
289
8/22
105
4/4

4/3
11,152,400
8/22
155億4289万54億7907万+53.18%
8/22
-21.21%
12/25
2020年
3月期
245
12/10
103
3/13

3/10
2,100,000
5/13
209億8971万89億1959万+20.58%
5/1
-32.48%
3/12
2021年
3月期
274
7/1
121
4/6
9,881,700
6/29
238億1616万104億7836万+27.46%
5/11
-11.85%
5/10
2022年
3月期
223
4/19
140
12/1
2,476,400
9/28
235億43万157億5578万+11.04%
3/1
-16.7%
5/13
2023年
3月期
310
2/14
150
6/17
3,751,200
2/16
349億727万168億9061万+22.1%
12/26
-11.56%
3/14
最新379
2024/3/28
1,523,500426億7696万-3.81%
394

年間値上がり率

2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
451%(5.51倍)
2014/12/30 vs 2013/12/30
-71%(0.29倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
43%(1.43倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-26%(0.74倍)
2022/12/30 vs 2021/12/30
75%(1.75倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/03/28 vs 2023/12/29
63%(1.63倍)
過去安値
45円(2012/10/01)
742%(8.42倍)
379円(3/28)