8929 青山財産ネットワークス

8929
2024/03/18
時価
266億円
PER 予
11.82倍
2009年以降
赤字-62.24倍
(2009-2023年)
PBR
2.79倍
2009年以降
1.1-6.63倍
(2009-2023年)
配当 予
4.23%
ROE 予
23.58%
ROA 予
9.54%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,094
始値
1,101
高値
1,109
安値
1,075
終値 -0.55%
1,088
出来高 -15.44%
115,000

乖離率

株価(5日)
移動平均値
+0.55%
1,082
株価(25日)
移動平均値
+2.74%
1,059
出来高(5日)
移動平均値
+14.61%
100,340

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
03/181,1011,1091,0751,088-0.55%115,000266億7869万+2.74%11.822.79
03/151,0801,1001,0761,094+1.3%136,000268億2581万+3.5%11.882.8
03/141,0801,0841,0741,080+0.65%77,300264億8252万+2.18%11.732.77
03/131,0781,0871,0711,073-0.28%58,400263億1088万+1.61%11.662.75
03/121,0511,0761,0461,076+2.67%115,000263億8444万+1.99%11.692.76
03/111,0551,0611,0381,048-0.95%145,900256億9786万-0.57%11.382.68
03/081,0531,0671,0511,058+0.47%52,400259億4306万+0.38%11.492.71
03/071,0661,0761,0531,053-1.59%82,200258億2046万-0.09%11.442.7
03/061,0601,0791,0571,070+1.42%78,800262億3731万+1.61%11.622.74
03/051,0711,0711,0501,055-1.22%75,900258億6950万+0.38%11.462.7
03/041,0811,0861,0661,068-1.48%114,500261億8827万+1.71%11.62.74
03/011,0801,0861,0761,084+0.74%52,600265億8061万+3.34%11.772.78
02/291,0921,0921,0721,076-1.47%147,800263億8444万+2.87%11.692.76
02/281,0661,0941,0661,092+2.73%222,600267億7677万+4.5%11.862.8
02/271,0531,0631,0501,063+0.66%94,200260億6567万+2.02%11.552.72
02/261,0661,0691,0561,056+0.28%102,300258億9402万+1.44%11.472.71
02/221,0711,0711,0491,053-2.05%147,500258億2046万+1.35%11.442.7
02/211,0421,0771,0331,075+4.27%328,800263億5992万+3.56%11.682.75
02/201,0211,0401,0171,031+0.98%244,400252億8100万-0.39%11.22.64
02/191,0181,0231,0121,021+0.1%149,700250億3579万-1.35%11.092.62
02/161,0271,0291,0151,020+0.2%324,900250億1127万-1.45%11.082.61
02/151,0311,0421,0181,018-1.17%121,600249億6223万-1.64%11.062.61
02/141,0381,0381,0161,030-0.96%226,200252億5648万-0.58%11.192.64
02/131,0441,0591,0191,040-1.05%539,000255億169万+0.39%11.32.66
02/091,0601,0631,0471,051+0.19%257,400257億7142万+1.55%11.422.69
02/081,0671,0671,0481,049-2.33%141,500257億2238万+1.35%11.392.69
02/071,0601,0761,0601,074+1.03%128,600263億3540万+3.87%11.672.75
02/061,0641,0721,0591,063+0.09%128,600260億6567万+3%11.552.72
02/051,0601,0621,0521,062+0.95%208,800260億4115万+3.01%11.542.72
02/021,0421,0601,0421,052+0.38%126,400257億9594万+2.14%11.432.69
02/011,0351,0481,0351,048+0.96%135,100256億9786万+1.85%11.382.68
01/311,0311,0391,0301,038+1.17%76,700254億5265万+0.87%11.282.66
01/301,0321,0371,0261,026-0.68%63,900251億5840万-0.29%11.142.63
01/291,0311,0391,0301,033-0.19%115,000253億3004万+0.29%11.222.65
01/261,0261,0411,0261,035+0.88%167,300253億7908万+0.49%11.242.65
01/251,0301,0311,0201,026-0.39%79,000251億5840万-0.39%11.142.63
01/241,0341,0371,0281,030-0.39%83,200252億5648万-0.1%11.192.64
01/231,0301,0391,0291,034+0.29%107,100253億5456万+0.39%11.232.65
01/221,0251,0391,0251,031+0.88%182,500252億8100万0%11.22.64
01/191,0181,0271,0161,022+0.59%97,400250億6031万-0.87%11.12.62
01/181,0161,0191,0091,016+0.1%128,500249億1319万-1.45%11.042.6
01/171,0181,0241,0151,015-0.2%96,900248億8867万-1.65%11.032.6
01/161,0241,0241,0161,017-0.29%87,400249億3771万-1.45%11.052.61
01/151,0201,0231,0171,0200%86,000250億1127万-1.26%11.082.61
01/121,0271,0311,0161,020-0.87%184,900250億1127万-1.26%11.082.61
01/111,0341,0361,0251,029-0.29%117,500252億3196万-0.58%11.182.64
01/101,0321,0351,0271,032-0.1%102,100253億552万-0.39%11.212.64
01/091,0301,0341,0251,033+0.49%74,900253億3004万-0.39%11.222.65
01/051,0311,0331,0251,028-0.48%117,200252億744万-1.06%11.172.63
01/041,0151,0371,0151,033-0.39%151,100253億3004万-0.77%11.222.65
2023
12/291,0261,0411,0261,037+1.07%137,700254億2813万-0.67%12.242.66
12/281,0151,0271,0151,026-1.54%165,800251億5840万-1.91%12.112.63
12/271,0301,0461,0271,042+0.77%225,500255億5073万-0.57%12.32.67
12/261,0301,0351,0221,034+0.39%115,500253億5456万-1.43%12.22.65
12/251,0461,0481,0201,030-1.53%304,700252億5648万-2%12.152.64
12/221,0431,0511,0411,046+0.48%69,800256億4881万-0.85%12.342.68
12/211,0351,0461,0301,041+0.1%83,900255億2621万-1.61%12.282.67
12/201,0381,0441,0351,040+0.39%79,900255億169万-1.98%12.272.66
12/191,0341,0361,0261,036+0.19%109,800254億360万-2.54%12.222.65
12/181,0421,0421,0251,034-0.67%176,100253億5456万-2.91%12.22.65
12/151,0261,0411,0251,041+1.56%125,900255億2621万-2.44%12.282.67
12/141,0401,0401,0121,025-1.44%234,700251億3388万-4.21%12.12.63
12/131,0451,0471,0361,040+0.39%89,900255億169万-3.08%12.272.66
12/121,0331,0421,0331,036+0.78%123,100254億360万-3.63%12.222.65
12/111,0351,0421,0251,0280%132,900252億744万-4.64%12.132.63
12/081,0211,0351,0201,028-0.1%169,100252億744万-4.73%12.132.63
12/071,0301,0351,0251,029-0.87%182,300252億3196万-4.72%12.142.64
12/061,0281,0381,0231,038+1.07%160,000254億5265万-3.98%12.252.66
12/051,0501,0501,0261,027-2.65%342,600251億8292万-5%12.122.63
12/041,0611,0721,0551,055-0.75%163,500258億6950万-2.5%12.452.7
12/011,0641,0721,0561,063-0.28%159,000260億6567万-1.67%12.542.72
11/301,0701,0721,0541,066-0.37%133,300261億3923万-1.3%12.582.73
11/291,0781,0821,0671,070-1.11%132,900262億3731万-0.83%12.632.74
11/281,0951,0951,0771,082-1.55%143,600265億3156万+0.37%12.772.77
11/271,1061,1151,0871,099+0.73%157,800269億4842万+1.95%12.972.82
11/241,0801,0931,0751,091+1.58%83,200267億5225万+1.39%12.872.79
11/221,0831,0831,0661,074-0.83%95,900263億3540万-0.19%12.672.75
11/211,0811,0841,0621,083-0.18%165,300265億5609万+0.65%12.782.77
11/201,1191,1191,0811,085-1.99%137,500266億513万+0.93%12.82.78
11/171,1201,1201,1051,107-1.86%94,500271億4459万+2.98%13.062.84
11/161,1071,1461,1071,128+1.71%114,100276億5952万+5.03%13.312.89
11/151,0901,1431,0901,109+1.74%307,600271億9363万+3.45%13.092.84
11/141,0961,0961,0831,090+0.37%83,000267億2773万+1.77%12.862.79
11/131,1051,1131,0861,086-1.63%95,000266億2965万+1.5%12.812.78
11/101,0951,1041,0891,104-0.09%44,400270億7102万+3.27%13.032.83
11/091,1091,1111,0991,105+0.27%38,500270億9554万+3.66%13.042.83
11/081,1101,1141,0951,102+0.18%113,900270億2198万+3.47%132.82
11/071,1071,1071,0911,100-0.27%38,800269億7294万+3.29%12.982.82
11/061,1001,1061,0861,103+3.86%102,100270億4650万+3.67%13.022.83
11/021,0561,0651,0561,062+1.05%45,300260億4115万-0.19%12.532.72
11/011,0651,0651,0491,051-0.47%37,700257億7142万-1.5%12.42.69
10/311,0361,0561,0321,056+2.03%40,000258億9402万-1.22%12.462.71
10/301,0401,0461,0291,035-0.58%58,500253億7908万-3.36%12.212.65
10/271,0321,0451,0321,041+0.97%39,000255億2621万-3.16%12.282.67
10/261,0431,0511,0291,031-1.25%49,000252億8100万-4.27%12.172.64
10/251,0561,0591,0391,044+0.19%71,500255億9977万-3.33%12.322.67
10/241,0391,0441,0261,042-0.76%110,500255億5073万-3.79%12.32.67
10/231,0521,0601,0391,050-1.13%108,500257億4690万-3.31%12.392.69
10/201,0561,0661,0491,062-0.09%85,300260億4115万-2.48%12.532.72
10/191,0681,0811,0631,063-1.12%47,300260億6567万-2.48%12.542.72

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
12月期
2,075
830,000
5/24
820
328,000
9/18
622,800
1,557
5/24
--+35.48%
10/4
-29.59%
8/17
2008年
12月期
1,040
208,000
2/28
175
35,000
12/9
692,200
3,461
2/27
--+36.67%
2/28
-41.53%
10/8
2009年
12月期
269
53,800
6/12
62
12,420
3/10
751,600
3,758
3/18
--+100%
4/6
-41.98%
2/12
2010年
12月期
243
48,550
4/15
131
26,100
2/9
736,800
3,684
3/4
53億6885万28億8624万+24.86%
4/15
-26.75%
5/25
2011年
12月期
171
34,200
1/13
93
18,620
3/15
142,200
711
3/14
37億8197万20億5907万+12.27%
10/25
-37.93%
3/15
2012年
12月期
145
28,870
4/4

28,890
4/3

他2件
90
18,110
11/16

18,030
11/15

他2件
179,400
897
12/25
31億9587万19億9272万+23.85%
2/27
-18.66%
5/15
2013年
12月期
285
56,900
4/9
101
20,100
1/17
3,101,400
15,507
4/9
62億9222万22億2273万+61.97%
3/27
-23.11%
5/15
2014年
12月期
330
660
7/23
197
393
1/7
1,142,800
571,400
1/22
77億2833万46億187万+14.12%
7/30
-9.32%
1/14
2015年
12月期
470
939
4/9
232
464
8/26
1,460,000
730,000
3/12
110億1644万54億4629万+31.96%
4/6
-27.56%
8/25
2016年
12月期
386
772
12/5
209
418
2/12
343,000
171,500
2/12
91億3862万49億2036万+16.8%
3/16
-22.1%
2/12
2017年
12月期
947
1,894
12/4
335
670
4/13
1,096,600
548,300
11/8
226億5886万79億6750万+26.16%
8/30
-10.74%
2/6
2018年
12月期
1,310
2,618
6/18

2,619
6/12
561
1,122
12/25
1,006,800
503,400
5/9
313億2044万134億2304万+30.49%
2/6
-16.93%
12/19
2019年
12月期
1,015
2,030
2/7
611
1,221
1/4
1,305,000
652,500
2/6
242億8590万146億743万+25.3%
2/8
-13.84%
6/3
2020年
12月期
898
1,796
10/7
449
897
3/23

897
3/19
598,800
299,400
11/11
218億775万108億6634万+21.36%
5/29
-33.29%
3/19
2021年
12月期
1,544
12/23

12/22
743
1,486
5/13
485,100
11/18
376億597万180億5757万+22.13%
11/19
-12.41%
1/17
2022年
12月期
1,540
1/4
888
8/9
609,000
8/5
375億854万217億7452万+15.19%
12/15
-25.77%
5/12
2023年
12月期
1,208
2/15
918
5/12
399,600
5/12
296億2119万225億1014万+9.69%
9/1
-8.64%
5/12
最新1,088
2024/3/18
115,000266億7869万+2.74%
1,059

年間値上がり率

2005/12/30 vs 2004/12/30
87%(1.87倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-80%(0.2倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
128%(2.28倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
89%(1.89倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/18 vs 2023/12/29
5%(1.05倍)
過去安値
62円(2009/03/10)
1652%(17.52倍)
1,088円(3/18)