9028 ゼロ

9028
2024/04/12
時価
283億円
PER 予
7.68倍
2010年以降
3.18-23.35倍
(2010-2023年)
PBR
0.79倍
2010年以降
0.18-1.57倍
(2010-2023年)
配当 予
3.21%
ROE 予
10.24%
ROA 予
5.65%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
1,602
始値
1,611
高値
1,616
安値
1,606
終値 +0.87%
1,616
出来高 +100%
1,400

乖離率

株価(5日)
移動平均値
+0.31%
1,611
株価(25日)
移動平均値
+3.06%
1,568
出来高(5日)
移動平均値
+4.48%
1,340

2023/11/15~2024/04/12

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
04/121,6111,6161,6061,616+0.87%1,400283億7735万+3.06%7.680.79
04/111,6011,6141,6011,602-0.25%700281億3150万+2.36%7.620.78
04/101,6101,6251,6061,6060%1,400282億174万+2.88%7.640.78
04/091,6241,6241,5811,606-1.29%900282億174万+3.08%7.640.78
04/081,6081,6271,5921,627+2.01%2,300285億7051万+4.7%7.730.79
04/051,5821,6131,5621,595-0.31%3,300280億858万+2.9%7.580.78
04/041,6011,6401,6001,6000%2,900280億9638万+3.36%7.610.78
04/031,6001,6011,6001,600+0.95%600280億9638万+3.49%7.610.78
04/021,6291,6321,5851,585-1.37%4,300278億3298万+2.66%7.540.77
04/011,5911,6341,5911,607+1.71%4,000282億1930万+4.22%7.640.78
03/291,6291,6341,5701,580-1.99%7,500277億4518万+2.6%7.510.77
03/281,6001,6151,5951,612+1.07%5,000283億711万+4.81%7.660.78
03/271,5981,5981,5711,595+2.37%7,600280億858万+3.91%7.580.78
03/261,5621,5811,5551,5580%2,400273億5885万+1.83%7.410.76
03/251,5701,5911,5531,558-2.07%29,400273億5885万+2.16%7.410.76
03/221,5591,5911,5561,591+2.58%2,500279億3834万+4.6%7.560.77
03/211,5481,5801,5481,551+0.26%2,400272億3593万+2.24%7.370.75
03/191,5301,5471,5261,547+1.11%1,400271億6569万+2.11%7.350.75
03/181,5151,5301,5151,530+0.99%5,400268億6717万+0.92%7.270.74
03/151,4921,5151,4921,515+1.54%3,300266億376万-0.2%7.20.74
03/141,4871,5181,4871,492-0.53%1,800261億9988万-1.97%7.090.73
03/131,5401,5401,5001,5000%12,700263億4036万-1.7%7.130.73
03/121,4981,5501,4941,5000%3,000263億4036万-1.9%7.130.73
03/111,5071,5121,5001,500-2.15%19,500263億4036万-2.09%7.130.73
03/081,5331,5371,5321,533-0.26%1,700269億1985万-0.07%7.290.75
03/071,5231,5431,5231,537+2.13%1,200269億9009万+0.2%7.310.75
03/061,5201,5251,5051,505-0.99%500264億2816万-2.02%7.150.73
03/051,5021,5221,5021,520+0.33%2,500266億9156万-1.23%7.230.74
03/041,5301,5371,5101,515-1.11%2,100266億376万-1.56%7.20.74
03/011,5321,5321,5321,532-0.26%100269億229万-0.58%7.280.75
02/291,5601,5601,5351,536-1.54%3,800269億7253万-0.26%7.30.75
02/281,5401,5651,5401,560+1.5%2,900273億9397万+1.36%7.420.76
02/271,5601,5651,5361,537-0.77%2,100269億9009万0%7.310.75
02/261,5471,5761,5421,549+0.13%1,300272億81万+1.11%7.360.75
02/221,5291,5601,5291,547+1.18%1,200271億6569万+1.24%7.350.75
02/211,5251,5291,5011,529+0.13%1,000268億4961万+0.53%7.270.74
02/201,4801,5971,4801,527+3.18%6,000268億1448万+0.73%7.260.74
02/191,4551,4901,4501,480+2.92%3,600259億8915万-1.99%7.040.72
02/161,4511,4511,4171,438-1.51%7,700252億5162万-4.58%6.840.7
02/151,4771,4851,4601,460-1.15%4,100256億3795万-2.99%6.940.71
02/141,5111,5111,4771,477-2.89%3,700259億3647万-1.66%7.020.72
02/131,5701,5701,4551,521-3.12%10,500267億912万+1.54%7.230.74
02/091,5521,5711,5521,570-0.25%4,100275億6957万+5.16%7.460.76
02/081,5791,5871,5531,574-2.78%6,000276億3982万+5.99%7.480.77
02/071,5721,6291,5201,619+2.47%8,400284億3003万+9.76%7.70.79
02/061,5711,5801,5681,580+0.38%6,100277億4518万+7.85%7.510.77
02/051,5631,5951,5631,574+0.19%3,500276億3982万+8.1%7.480.77
02/021,5401,5711,5311,571+1.42%3,100275億8714万+8.57%7.470.76
02/011,5691,5691,5491,549-0.06%2,100272億81万+7.72%7.360.75
01/311,5771,5771,5501,550-1.9%3,500272億1837万+8.39%7.370.75
01/301,5691,5801,5511,580+0.7%3,200277億4518万+11.11%7.510.77
01/291,5501,5711,5501,569+1.69%5,000275億5201万+11.04%7.460.76
01/261,5681,5681,5301,543-0.19%2,700270億9545万+9.82%7.340.75
01/251,5291,5601,5291,546+1.58%6,300271億4813万+10.67%7.350.75
01/241,5251,5301,5061,522+0.73%3,900267億2668万+9.58%7.240.74
01/231,5351,5351,4971,511+0.73%5,000265億3352万+9.33%7.180.74
01/221,4781,5431,4601,500+5.49%17,500263億4036万+9.09%7.130.73
01/191,4301,4431,4221,422-0.56%3,800249億7066万+3.95%6.760.69
01/181,3891,4361,3891,430+2.8%5,500251億1114万+4.76%6.80.7
01/171,3951,3971,3801,391+0.07%3,100244億2629万+2.2%6.610.68
01/161,3951,3991,3901,390-0.36%1,300244億873万+2.28%6.610.68
01/151,3951,4061,3801,395+0.5%6,600244億9653万+2.72%6.630.68
01/121,3911,3951,3711,388-0.29%4,500243億7361万+2.36%6.60.68
01/111,3871,3991,3821,392+0.36%6,000244億4385万+2.73%6.620.68
01/101,3821,3901,3751,387+0.43%4,500243億5605万+2.51%6.590.68
01/091,3991,4071,3701,381-0.07%15,400242億5069万+2.14%6.570.67
01/051,3721,3831,3641,382+0.73%7,400242億6825万+2.22%6.570.67
01/041,3501,3791,3471,372+2.39%7,400240億9265万+1.55%6.520.67
2023
12/291,3501,3521,3401,340-1.76%5,800235億3072万-0.81%6.370.65
12/281,3441,3671,3441,364+1.11%3,700239億5217万+0.89%6.480.66
12/271,3501,3601,3491,349+0.07%2,900236億8876万-0.15%6.410.66
12/261,3551,3591,3451,348-0.52%2,900236億7120万-0.22%6.410.65
12/251,3411,3571,3411,355+1.04%1,600237億9412万+0.3%6.440.66
12/221,3421,3501,3401,341-0.52%3,100235億4828万-0.67%6.380.65
12/211,3611,3641,3481,348-1.17%2,900236億7120万-0.07%6.410.65
12/201,3541,3711,3531,364+0.89%5,100239億5217万+1.11%6.480.66
12/191,3641,3641,3441,352+0.15%2,200237億4144万+0.3%6.430.66
12/181,3421,3501,3421,350+0.6%1,600237億632万+0.15%6.420.66
12/151,3491,3651,3421,342-0.22%4,800235億6584万-0.3%6.380.65
12/141,3501,3501,3361,345+0.22%2,400236億1852万-0.37%6.390.65
12/131,3471,3471,3301,342+0.9%800235億6584万-0.74%6.380.65
12/121,3311,3311,3301,330-0.67%200233億5512万-1.77%6.320.65
12/111,3321,3391,3241,339+0.37%5,100235億1316万-1.33%6.370.65
12/081,3501,3551,3341,334-1.19%3,800234億2536万-1.84%6.340.65
12/071,3671,3671,3431,350-0.88%2,400237億632万-0.88%6.420.66
12/061,3591,3621,3581,362+0.96%1,100239億1704万-0.15%6.480.66
12/051,3501,3501,3451,349-0.15%1,400236億8876万-1.24%6.410.66
12/041,3521,3531,3501,351-0.66%1,500237億2388万-1.1%6.420.66
12/011,3551,3601,3551,360+0.37%700238億8192万-0.44%6.470.66
11/301,3501,3611,3501,355-1.09%8,600237億9412万-0.73%6.440.66
11/291,3691,3701,3631,370+0.07%2,600240億5753万+0.44%6.510.67
11/281,3621,3691,3571,369+0.51%11,800240億3997万+0.44%6.510.66
11/271,3771,3771,3611,362+0.29%1,600239億1704万0%6.480.66
11/241,3641,3671,3581,358+0.74%2,000238億4680万-0.22%6.460.66
11/221,3701,3701,3481,348+0.52%1,000236億7120万-0.88%6.410.65
11/211,3421,3541,3381,341-0.52%2,200235億4828万-1.4%6.380.65
11/201,3461,3501,3401,348+1.28%2,300236億7120万-0.88%6.410.65
11/171,3301,3431,3281,331+0.3%2,900233億7268万-2.2%6.330.65
11/161,3421,3481,3271,327-0.6%2,200233億244万-2.64%6.310.64
11/151,3751,3781,3351,335-1.69%7,500234億4292万-2.27%6.350.65

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
--+21.82%
11/28
-28.19%
8/7
2008年
6月期
630
12/6
312
3/18
188,600
11/29
--+42.23%
12/6
-25.64%
3/10
2009年
6月期
346
7/1
122
12/4
61,300
11/27
--+21.3%
5/28
-34.35%
10/10
2010年
6月期
262
7/1
150
11/18
72,400
8/10
--+14.42%
3/31
-11.62%
7/20
2011年
6月期
225
3/9
133
3/15
28,900
12/30
39億5100万23億3548万+10.52%
4/27
-32.73%
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+23.17%
2/10
-14.07%
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+15.72%
8/14
-11.23%
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+20.08%
5/19
-8.54%
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+21.27%
6/1
-8.82%
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+40.05%
11/13
-10.4%
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+8.73%
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+7.9%
4/5
-21.85%
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+8.18%
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+13.93%
8/22
-25.4%
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+18%
5/24
-6.31%
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+7.52%
6/6
-13.06%
11/22
2023年
6月期
1,356
6/30
980
7/5
24,300
9/1
238億1168万172億903万+11.23%
11/24
-5.92%
12/23
最新1,616
2024/4/12
1,400283億7735万+3.06%
1,568

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)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/04/12 vs 2023/12/29
21%(1.21倍)
過去安値
122円(2008/12/04)
1225%(13.25倍)
1,616円(4/12)