8596 九州リースサービス

8596
2024/03/18
時価
368億円
PER 予
10.77倍
2010年以降
2.17-15.05倍
(2010-2023年)
PBR
0.82倍
2010年以降
0.28-1倍
(2010-2023年)
配当 予
2.11%
ROE 予
7.59%
ROA 予
1.56%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,415
始値
1,439
高値
1,444
安値
1,408
終値 +0.35%
1,420
出来高 -16.25%
76,300

乖離率

株価(5日)
移動平均値
+0.21%
1,417
株価(25日)
移動平均値
+2.53%
1,385
出来高(5日)
移動平均値
-39.78%
126,700

2023/10/19~2024/03/18

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
03/181,4391,4441,4081,420+0.35%76,300368億5237万+2.53%10.770.82
03/151,4111,4341,3871,415+0.71%91,100367億2260万+2.76%10.730.81
03/141,3891,4271,3891,405+1.15%95,200364億6308万+2.7%10.650.81
03/131,4651,4651,3741,389-4.67%245,600360億4784万+2.21%10.530.8
03/121,4631,4891,4341,457-2.41%125,300378億1260万+7.85%11.050.84
03/111,5491,5591,4801,493-4.6%232,900387億4689万+11.42%11.320.86
03/081,4801,6351,4761,565+5.74%356,500406億1546万+17.85%11.870.9
03/071,4901,5501,4611,480+0.2%241,900384億951万+12.8%11.220.85
03/061,4751,5031,4611,477-1.2%82,300383億3165万+13.79%11.20.85
03/051,4301,4981,4141,495+3.17%128,100387億9879万+16.25%11.330.86
03/041,5291,5411,4431,449-3.34%210,100376億498万+13.92%10.990.83
03/011,5731,5801,4681,499-3.79%252,600389億260万+19.06%11.370.86
02/291,5301,5691,4951,558+1.5%242,700404億3379万+25.34%11.810.9
02/281,4751,5481,4661,535+4.71%279,200398億3689万+25.51%11.640.88
02/271,3991,4751,3651,466+5.16%285,900380億4618万+21.66%11.120.84
02/261,3171,3971,3121,394+8.91%162,700361億7760万+17.44%10.570.8
02/221,3001,3301,2801,280+0.31%57,500332億1903万+9.03%9.70.74
02/211,2891,3101,2711,276-0.16%78,000331億1522万+9.53%9.670.73
02/201,3001,3391,2601,278+0.55%117,100331億6713万+10.55%9.690.74
02/191,2201,2831,2201,271+4.27%85,200329億8546万+10.71%9.640.73
02/161,2001,2321,1931,219+1.08%53,700316億3594万+6.93%9.240.7
02/151,2191,2691,2061,206+0.5%105,000312億9856万+6.35%9.140.69
02/141,2361,2361,1751,200-2.68%93,200311億4284万+6.19%9.10.69
02/131,1701,2331,1271,233+6.57%223,400319億9927万+9.5%9.350.71
02/091,2181,2181,1501,157-5.01%198,700300億2689万+3.21%8.770.67
02/081,2081,2311,1911,218+1.75%177,800316億999万+9.14%9.230.7
02/071,1841,2121,1821,197+1.1%105,100310億6499万+8.03%9.080.69
02/061,1821,1931,1631,184+0.17%55,300307億2761万+7.44%8.980.68
02/051,1841,1931,1721,182+0.25%49,400306億7570万+7.95%8.960.68
02/021,1941,1981,1731,179-1.34%84,200305億9784万+8.17%8.940.68
02/011,1581,1971,1501,195+2.93%64,000310億1308万+10.14%9.060.69
01/311,1631,1901,1501,161+0.69%60,500301億3070万+7.5%8.80.67
01/301,1601,1801,1461,153-0.17%184,900299億2308万+7.26%8.740.66
01/291,1591,1681,1471,155+0.43%50,000299億7499万+7.74%8.760.66
01/261,1311,1771,1271,150+1.95%111,800298億4523万+7.68%8.720.66
01/251,1011,1401,1011,128+3.01%60,900292億7427万+6.11%8.550.65
01/241,0671,1101,0491,095+2.82%88,800284億1784万+3.2%8.30.63
01/231,0771,0971,0571,065-1.11%68,900276億3927万+0.47%8.070.61
01/221,0421,0801,0361,077+4.56%66,600279億5070万+1.6%8.170.62
01/191,0541,0551,0281,030-2.28%53,600267億3094万-2.74%7.810.59
01/181,0551,0691,0501,054+0.19%36,700273億5380万-0.47%7.990.61
01/171,0741,0851,0521,052-0.94%54,300273億189万-0.38%7.980.61
01/161,0931,0931,0561,062-2.03%51,800275億6142万+0.66%8.050.61
01/151,0571,0971,0571,084+2.55%61,200281億3237万+2.94%8.220.62
01/121,0781,1001,0461,057-2.31%90,800274億3165万+0.86%8.010.61
01/111,0991,1141,0721,082-0.64%57,900280億8046万+3.54%8.20.62
01/101,1061,1161,0861,089-1.54%52,700282億6213万+4.81%8.260.63
01/091,1241,1591,0951,106-1.51%104,200287億332万+7.07%8.390.64
01/051,0421,1281,0421,123+8.61%291,800291億4451万+9.56%8.510.65
01/041,0151,0361,0051,034+1.87%29,100268億3475万+1.67%7.840.59
2023
12/291,0341,0411,0091,015-1.93%37,800263億4165万+0.3%7.70.58
12/281,0151,0381,0111,035+1.27%28,900268億6070万+2.68%7.850.6
12/271,0401,0431,0101,022-1.73%49,100265億2332万+1.89%7.750.59
12/261,0581,0601,0351,040-1.98%30,500269億9046万+4.21%7.890.6
12/251,0771,0801,0511,061-1.39%33,900275億3546万+6.85%8.040.61
12/221,0371,0851,0371,076+3.86%70,300279億2475万+9.02%8.160.62
12/211,0481,0551,0351,036-3.18%29,700268億8665万+5.71%7.850.6
12/201,0501,0791,0491,070+2.29%40,500277億6904万+9.74%8.110.62
12/191,0351,0511,0251,046+0.87%40,900271億4618万+8.06%7.930.6
12/181,0651,0651,0001,037-4.16%106,300269億1261万+7.68%7.860.6
12/151,0541,0821,0541,082+1.98%71,700280億8046万+12.71%8.20.62
12/141,0941,1091,0541,061-0.28%138,800275億3546万+11.22%8.040.61
12/131,0591,0751,0541,064+1.04%54,900276億1332万+12.24%8.070.61
12/121,0401,0711,0321,053+1.84%115,600273億2784万+11.55%7.980.61
12/111,0101,0371,0101,034+4.34%101,100268億3475万+9.88%7.840.59
12/081,0151,015990991-2.36%101,500257億1880万+5.76%7.510.57
12/079991,0179871,015+1.3%63,600263億4165万+8.56%7.70.58
12/069641,0109641,002+4.38%115,000260億427万+7.51%7.60.58
12/05981981954960-2.44%61,000249億1427万+3.45%7.280.55
12/04950986948984+3.69%137,600255億3713万+6.15%7.460.57
12/01947949936949+0.96%46,100246億2880万+2.71%7.20.55
11/30909940904940+3.75%93,800243億9523万+1.73%7.130.54
11/29908915904906-0.22%65,900235億1285万-1.95%6.870.52
11/28912920908908-0.44%59,800235億6475万-1.73%6.880.52
11/27919920906912-0.44%52,400236億6856万-1.51%6.910.52
11/24913923910916+0.55%41,600237億7237万-1.29%6.950.53
11/22904921903911+0.77%48,200236億4261万-2.15%6.910.52
11/21913913898904-0.99%52,200234億6094万-3.11%6.850.52
11/20912918906913+0.44%43,400236億9451万-2.35%6.920.53
11/17904914902909+0.55%42,600235億9070万-3.09%6.890.52
11/16903916892904+0.11%88,500234億6094万-4.14%6.850.52
11/15919921896903-0.55%98,300234億3499万-4.55%6.850.52
11/14926927905908-1.3%92,400235億6475万-4.42%6.880.52
11/13943950918920-2.23%66,700238億7618万-3.36%6.980.53
11/10924941924941+0.32%69,000244億2118万-1.36%7.130.54
11/09916944909938+2.18%67,800243億4332万-1.57%7.110.54
11/08957960917918-3.87%178,400238億2427万-3.77%6.960.53
11/07960992946955-2.25%250,200247億8451万-0.21%7.240.55
11/06960997948977+2.95%256,400253億5546万+1.77%7.410.56
11/02946960935949+1.5%115,300246億2880万-1.66%7.20.55
11/01941941921935+0.97%68,500242億6546万-3.51%7.090.54
10/31908928899926+2.09%88,500240億3189万-4.83%7.020.53
10/30923931900907-3.3%233,100235億3880万-7.26%6.880.52
10/27934941916938+2.07%53,300243億4332万-4.48%7.110.54
10/26918932911919-1.5%58,900238億5023万-6.51%6.970.53
10/25940953933933-0.74%53,600242億1356万-5.18%7.070.54
10/24922940889940+1.51%135,500243億9523万-4.37%7.130.54
10/23943944926926-3.04%116,000240億3189万-5.7%7.020.53
10/20965966948955-1.04%64,400247億8451万-2.85%7.240.55
10/19971980950965-2.13%91,300250億4404万-1.63%7.320.55

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
2007年
3月期
740
4/12

4/7

他3件
480
11/29
43,000
12/25
--+5.69%
7/3
-16.17%
5/23
2008年
3月期
519
4/6

4/3
250
12/25
188,000
12/27
--+8.86%
4/14
-21.18%
12/25
2009年
3月期
295
8/8

8/7

他24件
190
10/16
22,000
12/8
--+12.12%
1/13
-23.66%
10/14
2010年
3月期
295
9/2
219
7/8
24,000
5/28
--+15.75%
8/19
-14.46%
7/7
2011年
3月期
251
4/14
171
3/14

12/24

他2件
22,000
12/9
93億2298万63億5151万+7.14%
3/25
-13.11%
12/10
2012年
3月期
189
3/26

3/23

他5件
150
1/5
39,000
1/5
70億2009万55億7150万+15.95%
2/21
-8.98%
10/6
2013年
3月期
249
3/27

3/26
154
6/11
25,000
10/11
92億4870万57億2007万+22.06%
3/26
-3.7%
7/3
2014年
3月期
303
2/10
210
6/27

6/26
40,000
2/10
112億5444万78億10万+9.39%
1/20
-12.96%
6/17
2015年
3月期
419
3/24
269
4/2

4/1
49,000
2/5
108億7404万75億7056万+12.22%
4/7
-6.25%
12/18
2016年
3月期
508
5/14
362
9/7

8/25
33,200
5/14
131億8380万93億9475万+14.14%
11/2
-12.62%
8/25
2017年
3月期
945
3/2
388
6/28
315,900
2/23
245億2499万100億6952万+27.42%
11/24
-11.43%
4/12
2018年
3月期
1,210
11/13
722
4/13
497,900
1/30
314億237万187億3761万+18.9%
10/12
-12%
2/14
2019年
3月期
824
4/2
569
12/21
114,600
12/21
213億8475万147億6690万+7.67%
1/21
-12.33%
12/20
2020年
3月期
708
4/2

4/1
401
3/19
139,000
3/30
183億7428万104億690万+4.46%
5/8
-24.2%
3/19
2021年
3月期
776
3/22
392
4/6
194,200
3/29
201億3904万101億7333万+13.8%
3/19
-5.15%
10/30
2022年
3月期
707
5/24
546
8/19
983,600
8/19
183億4832万141億6999万+7.98%
9/14
-12.58%
8/16
2023年
3月期
1,024
3/8
559
6/17
863,200
8/25
265億7523万145億737万+14.77%
2/27
-8.75%
4/7
最新1,420
2024/3/18
76,300368億5237万+2.53%
1,385

年間値上がり率

1991/12/25 vs 1990/12/28
-30%(0.7倍)
1992/12/24 vs 1991/12/25
-66%(0.34倍)
1993/12/29 vs 1992/12/24
-62%(0.38倍)
1994/12/30 vs 1993/12/29
0%(1倍)
1995/12/29 vs 1994/12/30
46%(1.46倍)
1996/12/18 vs 1995/12/29
-20%(0.8倍)
1997/12/29 vs 1996/12/18
-27%(0.73倍)
1998/12/24 vs 1997/12/29
-57%(0.43倍)
1999/12/30 vs 1998/12/24
336%(4.36倍)
2000/12/27 vs 1999/12/30
-12%(0.88倍)
2001/12/27 vs 2000/12/27
-6%(0.94倍)
2002/12/20 vs 2001/12/27
-64%(0.36倍)
2003/12/26 vs 2002/12/20
-12%(0.88倍)
2004/12/29 vs 2003/12/26
154%(2.54倍)
2005/12/30 vs 2004/12/29
108%(2.08倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/25 vs 2008/12/30
12%(1.12倍)
2010/12/28 vs 2009/12/25
-37%(0.63倍)
2011/12/27 vs 2010/12/28
-7%(0.93倍)
2012/12/25 vs 2011/12/27
16%(1.16倍)
2013/12/30 vs 2012/12/25
31%(1.31倍)
2014/12/30 vs 2013/12/30
54%(1.54倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
55%(1.55倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/18 vs 2023/12/29
40%(1.4倍)
過去安値
60円(1999/03/02)
2267%(23.67倍)
1,420円(3/18)