9028 ゼロ

9028
2022/12/05
時価
209億円
PER 予
7.31倍
2010年以降
3.18-23.35倍
(2010-2022年)
PBR
0.65倍
2010年以降
0.18-1.57倍
(2010-2022年)
配当 予
3.37%
ROE 予
8.82%
ROA 予
4.84%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
1,181
始値
1,157
高値
1,192
安値
1,157
終値 +0.93%
1,192
出来高 -11.11%
800

乖離率

株価(5日)
移動平均値
0%
1,192
株価(25日)
移動平均値
+3.38%
1,153
出来高(5日)
移動平均値
-54.02%
1,740

2022/07/08~2022/12/05

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
2022
12/051,1571,1921,1571,192+0.93%800209億3180万+3.38%7.310.65
12/021,1901,1901,1811,181-0.76%900207億3864万+2.87%7.250.64
12/011,1931,2501,1901,190+1.02%3,400208億9668万+4.02%7.30.64
11/301,2171,2171,1781,178-3.2%2,500206億8596万+3.42%7.230.64
11/291,1761,2171,1761,217+3.93%1,100213億7081万+7.32%7.470.66
11/281,2081,2081,1601,171-3.78%1,900205億6304万+3.9%7.180.63
11/251,2161,2361,1861,217-2.01%1,700213億7081万+8.37%7.470.66
11/241,2001,2421,2001,242+6.88%5,500218億982万+11.19%7.620.67
11/221,1981,1981,1551,162-3.01%4,700204億500万+4.78%7.130.63
11/211,1941,2081,1901,198-0.08%1,600210億3716万+8.32%7.350.65
11/181,2001,2051,1881,199+0.93%2,000210億5473万+9%7.360.65
11/171,1801,2001,1801,188+0.51%2,200208億6156万+8.49%7.290.64
11/161,1801,2051,1601,182-0.67%2,500207億5620万+8.54%7.250.64
11/151,1171,2001,1171,190+6.44%5,600208億9668万+9.78%7.30.64
11/141,1381,1541,1181,118-1.93%3,400196億3235万+3.61%6.860.61
11/111,1401,1841,1351,140+3.64%11,200200億1867万+5.95%6.990.62
11/101,1001,1001,1001,100+0.18%200193億1626万+2.61%6.750.6
11/091,0991,0991,0981,098-0.09%400192億8114万+2.71%6.740.59
11/081,0901,0991,0851,099-0.27%700192億9870万+3%6.740.6
11/071,1001,1031,0931,102+0.18%600193億5138万+3.47%6.760.6
11/041,0751,1031,0751,1000%6,900193億1626万+3.38%6.750.6
11/021,0851,1001,0761,100+0.27%1,700193億1626万+3.68%6.750.6
11/011,0751,0981,0751,097+2.43%300192億6358万+3.69%6.730.59
10/311,0991,0991,0711,071-1.65%5,500188億701万+1.52%6.570.58
10/281,0761,0891,0761,089+1.3%2,700191億2310万+3.32%6.680.59
10/271,0761,0761,0751,075-0.09%400188億7726万+2.19%6.60.58
10/261,0771,0771,0681,076+1.03%1,100188億9482万+2.48%6.60.58
10/251,0661,0661,0651,065+1.43%200187億165万+1.62%6.530.58
10/241,0691,0691,0501,050-0.76%800184億3825万+0.29%6.440.57
10/211,0581,0581,0581,0580%100185億7873万+1.05%6.490.57
10/201,0581,0581,0581,0580%300185億7873万+1.15%6.490.57
10/191,0601,0601,0581,058-0.28%300185億7873万+1.24%6.490.57
10/181,0791,0791,0611,061-1.76%700186億3141万+1.53%6.510.57
10/171,0801,0801,0801,080+2.86%100189億6506万+3.45%6.630.58
10/141,0861,0861,0501,050-0.94%600184億3825万+0.77%6.440.57
10/131,0601,0601,0601,060+0.57%200186億1385万+1.63%6.50.57
10/121,0651,0681,0541,054-0.57%1,100185億849万+1.15%6.470.57
10/111,0501,0601,0461,060+0.66%900186億1385万+1.73%6.50.57
10/071,0501,0621,0501,053+0.29%1,200184億9093万+1.15%6.460.57
10/061,0351,0611,0351,050+1.65%300184億3825万+0.86%6.440.57
10/051,0341,0341,0331,033-0.39%300181億3972万-0.77%6.340.56
10/041,0471,0651,0371,037-0.96%2,000182億997万-0.38%6.360.56
10/031,0511,0511,0471,047-0.48%400183億8557万+0.67%6.420.57
09/301,0671,0671,0521,052-1.41%2,600184億7337万+1.25%6.450.57
09/291,0311,0671,0261,067+3.49%2,100187億3677万+2.79%6.550.58
09/281,0341,0341,0311,031+0.29%500181億460万-0.48%6.330.56
09/271,0401,0401,0281,028+0.49%300180億5192万-0.77%6.310.56
09/261,0301,0301,0231,023-0.49%400179億6412万-1.16%6.280.55
09/221,0301,0411,0251,028-0.58%1,300180億5192万-0.68%6.310.56
09/211,0311,0341,0311,034+0.29%300181億5729万-0.1%6.340.56
09/201,0271,0311,0271,0310%500181億460万-0.29%6.330.56
09/161,0311,0311,0271,031-0.87%1,600181億460万-0.29%6.330.56
09/151,0301,0401,0301,040-0.38%500182億6265万+0.58%6.380.56
09/141,0331,0491,0331,044+1.06%500183億3289万+1.06%6.410.57
09/131,0501,0501,0321,0330%700181億3972万+0.1%6.340.56
09/121,0531,0731,0331,033-2.27%1,500181億3972万+0.1%6.340.56
09/091,0531,0571,0401,057+0.38%1,400185億6117万+2.42%6.480.57
09/081,0501,0541,0471,053+2.03%500184億9093万+2.23%6.460.57
09/071,0451,0451,0321,032-2.09%400181億2216万+0.29%6.330.56
09/061,0341,0761,0341,0540%2,900185億849万+2.43%6.470.57
09/051,0541,0541,0541,054+1.25%4,200185億849万+2.53%6.470.57
09/021,0401,0411,0401,041-0.57%200182億8021万+1.36%6.390.56
09/011,0461,0471,0331,047-0.1%24,300183億8557万+1.95%6.420.57
08/311,0361,0481,0361,048+0.77%2,800184億313万+2.04%6.430.57
08/301,0331,0401,0331,040+0.48%1,800182億6265万+1.36%6.380.56
08/291,0231,0351,0231,035+1.17%400181億7485万+0.98%6.350.56
08/261,0241,0301,0231,023+0.1%2,000179億6412万-0.2%6.280.55
08/251,0211,0221,0201,022+0.1%600179億4656万-0.39%6.270.55
08/241,0201,0211,0161,021+0.1%800179億2900万-0.49%6.260.55
08/231,0181,0201,0181,0200%200179億1144万-0.58%6.260.55
08/221,0131,0201,0131,020+0.69%1,000179億1144万-0.68%6.260.55
08/191,0221,0221,0131,013-0.88%5,800177億8852万-1.46%6.220.55
08/181,0201,0221,0171,022+0.2%700179億4656万-0.68%6.270.55
08/171,0241,0241,0161,020+0.1%2,900179億1144万-0.97%6.260.55
08/161,0171,0201,0171,019+0.2%600178億9388万-1.16%6.250.55
08/151,0171,0201,0151,017-1.26%2,000178億5876万-1.36%6.240.55
08/121,0221,0351,0101,030+0.78%4,100180億8704万-0.1%6.320.56
08/101,0221,0321,0221,022-0.29%1,100179億4656万-0.87%6.270.55
08/091,0381,0541,0241,025-0.77%2,500179億9924万-0.58%6.290.55
08/081,0331,0341,0301,033+1.08%900181億3972万+0.1%6.340.56
08/051,0221,0221,0221,022-0.29%200179億4656万-1.06%6.270.55
08/041,0311,0311,0251,0250%400179億9924万-0.87%6.290.55
08/031,0241,0251,0241,025-0.39%600179億9924万-0.97%6.290.55
08/021,0261,0291,0261,029+0.39%700180億6948万-0.77%6.310.56
08/011,0351,0351,0251,025-0.97%600179億9924万-1.35%6.290.55
07/291,0381,0381,0301,035-0.19%3,000181億7485万-0.58%6.350.56
07/281,0351,0371,0291,0370%1,400182億997万-0.58%6.360.56
07/271,0371,0371,0371,0370%100182億997万-0.77%6.360.56
07/261,0251,0371,0251,037+1.57%700182億997万-0.96%6.360.56
07/251,0251,0331,0211,021-0.39%2,900179億2900万-2.67%6.260.55
07/221,0361,0361,0251,025-1.06%1,500179億9924万-2.47%6.290.55
07/211,0471,0471,0361,036-0.19%900181億9241万-1.52%6.360.56
07/201,0401,0401,0381,038+1.37%200182億2753万-1.33%6.370.56
07/191,0221,0391,0221,024-1.73%400179億8168万-2.85%6.280.55
07/151,0421,0421,0421,0420%100182億9777万-1.33%6.390.56
07/141,0401,0511,0401,042+0.48%600182億9777万-1.61%6.390.56
07/131,0441,0531,0371,037-1.24%500182億997万-2.35%6.360.56
07/121,0301,0591,0301,050+1.94%1,500184億3825万-1.41%6.440.57
07/111,0301,0601,0101,0300%8,000180億8704万-3.47%6.320.56
07/081,0251,0301,0111,030+0.19%3,500180億8704万-3.83%6.320.56

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
6月期
700
7/5

7/4

他2件
291
11/22
1,416,700
8/3
--+21.78%
11/28
-28.15%
8/7
2008年
6月期
630
12/6
312
3/18
188,600
11/29
--+42.27%
12/6
-25.69%
3/10
2009年
6月期
346
7/1
122
12/4
61,300
11/27
--+21.11%
5/28
-34.27%
10/10
2010年
6月期
262
7/1
150
11/18
72,400
8/10
--+14.59%
3/31
-11.58%
7/13
2011年
6月期
225
3/9
133
3/15
28,900
12/30
39億5100万23億3548万+10.61%
4/27
-32.69%
3/15
2012年
6月期
352
3/28
170
8/9
160,800
2/10
61億8112万29億8520万+22.97%
2/10
-14.14%
8/9
2013年
6月期
398
8/13
310
11/12

8/8
93,600
5/13
69億8888万54億4360万+15.69%
8/14
-11.2%
11/12
2014年
6月期
815
5/19
330
8/13

8/12

他3件
401,900
5/19
143億1159万57億9480万+20.03%
5/19
-8.53%
6/12
2015年
6月期
919
6/2

6/1
658
8/8
27,500
6/2
161億3786万115億5463万+21.24%
6/1
-8.79%
7/9
2016年
6月期
1,680
11/16
720
7/9
163,200
8/10
295億120万126億4337万+40.08%
11/13
-10.39%
2/23
2017年
6月期
1,740
6/19
1,177
7/8
51,000
10/20
305億5482万206億6840万+8.71%
6/19
-4.76%
4/6
2018年
6月期
1,819
8/9
1,202
6/29
40,000
2/15
319億4208万211億741万+7.91%
4/5
-21.84%
7/6
2019年
6月期
1,249
7/2
743
12/26
96,800
6/14
219億3274万130億4725万+8.17%
7/18
-13.9%
10/30
2020年
6月期
1,174
12/10
700
3/13
262,700
7/12
206億1572万122億9216万+13.9%
8/22
-25.41%
3/13
2021年
6月期
1,420
6/28
821
7/21
152,700
1/21
249億3554万144億1695万+17.98%
5/24
-6.32%
7/2
2022年
6月期
1,520
7/19
964
3/9
73,100
12/16
266億9156万169億2807万+7.51%
6/6
-13.07%
11/22

11/19
最新1,192
2022/12/5
800209億3180万+3.38%
1,153

年間値上がり率

2006/12/29 vs 2005/12/30
-65%(0.35倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
57%(1.57倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
88%(1.88倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/05 vs 2021/12/30
18%(1.18倍)
過去安値
122円(2008/12/04)
877%(9.77倍)
1,192円(12/5)