9158 シーユーシー

9158
2024/09/18
時価
442億円
PER 予
19.65倍
2024年以降
21.76-54.59倍
(2024-2024年)
PBR
1.52倍
2024年以降
2.19-5.51倍
(2024-2024年)
配当 予
0%
ROE 予
7.72%
ROA 予
3.11%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,453
始値
1,483
高値
1,547
安値
1,452
終値 +1.51%
1,475
出来高 +99.8%
100,700

乖離率

株価(5日)
移動平均値
-1.6%
1,499
株価(25日)
移動平均値
-10.77%
1,653
出来高(5日)
移動平均値
+67.22%
60,220

2024/04/24~2024/09/18

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
09/181,4831,5471,4521,475+1.51%100,700442億3584万-10.77%19.651.52
09/171,5421,5431,4471,453-4.78%50,400435億7605万-12.15%19.361.5
09/131,5421,5631,5131,526-1.61%43,000457億6535万-7.74%20.331.57
09/121,5301,5901,5301,551+4.16%35,400465億1511万-5.94%20.671.6
09/111,5911,5991,4741,489-6.53%71,600446億5570万-9.48%19.841.53
09/101,6251,6281,5711,593-0.38%38,500477億7470万-3.16%21.231.64
09/091,5821,6491,5711,599-3.67%65,700479億5464万-2.02%21.311.65
09/061,6721,7101,6361,660-0.48%45,100497億8406万+2.09%22.121.71
09/051,6171,7171,5841,668+2.46%240,500500億2398万+2.71%22.231.72
09/041,6801,7441,6171,628-3.33%179,200488億2437万+0.06%21.691.68
09/031,7171,8191,6721,684-6.29%228,200505億383万+3.19%22.441.73
09/021,8451,8481,7261,797-0.77%131,800538億9274万+9.57%23.951.85
08/301,7791,8401,7761,811+0.56%65,900543億1261万+10.29%24.131.86
08/291,7931,8461,7771,801-1.75%83,600540億1271万+9.55%241.85
08/281,8411,8501,8131,833-2.03%72,900549億7240万+12.25%24.431.89
08/271,8661,8841,8141,871+2.46%94,600561億1203万+15.42%24.931.93
08/261,7471,8521,7461,826+4.46%83,200547億6247万+13.63%24.331.88
08/231,7711,7741,7241,748+0.34%65,700524億2321万+9.52%23.291.8
08/221,7251,7481,6851,742+1.93%99,200522億4327万+9.7%23.211.79
08/211,6651,7161,6201,709+1.24%77,600512億5359万+8.03%22.771.76
08/201,6371,7131,6371,688+3.43%94,400506億2379万+7.38%22.491.74
08/191,5501,6771,5411,632+4.48%140,600489億4433万+4.35%21.751.68
08/161,5251,5851,5201,562+4.41%134,800468億4500万+0.51%20.811.61
08/151,5071,5201,4641,496+1.29%141,400448億6563万-3.36%19.931.54
08/141,5501,5501,4611,477-2.51%118,900442億9582万-4.46%19.681.52
08/131,4611,5321,4521,515+4.41%82,600454億3545万-1.88%20.191.56
08/091,4301,4981,4041,451+3.5%119,000435億1607万-5.72%19.331.49
08/081,4191,4581,3901,402-3.24%126,500420億4654万-8.78%18.681.44
08/071,4441,5171,4251,449-1.7%191,800434億5608万-5.79%19.311.49
08/061,3661,5161,3661,474+15.52%236,700442億584万-4.16%19.641.52
08/051,4301,4401,2291,276-12.6%390,800382億6775万-16.76%171.31
08/021,5581,5791,4601,460-9.2%246,200437億8598万-5.01%19.451.5
08/011,6851,6911,6081,608-6.73%212,500482億2456万+4.89%21.431.65
07/311,7381,7511,6371,724-2.93%350,300517億344万+13.12%22.971.77
07/301,8681,8971,7511,776-5.03%275,100532億6295万+18.01%23.671.83
07/291,8301,8701,7951,870+1.74%294,500560億8204万+26.01%24.921.92
07/261,8001,9171,7681,838-2.23%815,000551億2235万+25.72%24.491.89
07/251,8261,9061,7661,880+24.83%2,186,100563億8195万+30.65%25.051.93
07/241,5391,5801,5001,506-2.02%220,900451億6554万+6.58%20.071.55
07/231,5101,5381,4971,537+0.59%150,600460億9524万+9.47%20.481.58
07/221,5471,5701,5021,528-1.23%129,100458億2533万+9.46%20.361.57
07/191,5581,5741,5331,547-0.71%86,600463億9514万+11.38%20.611.59
07/181,5501,6561,5211,558-1.33%379,400467億2504万+12.82%20.761.6
07/171,4671,5841,4671,579+8.22%278,000473億5484万+14.67%21.041.62
07/161,5111,5251,4511,459-2.01%126,300437億5599万+6.5%19.441.5
07/121,3831,5071,3831,489+7.66%165,100446億5570万+8.85%19.841.53
07/111,4121,4131,3591,383-2.26%169,600414億7672万+1.02%18.431.42
07/101,4201,4531,3881,415-2.01%151,100424億3641万+3.06%18.861.46
07/091,4361,5081,4271,444+0.56%136,900433億613万+4.71%19.241.49
07/081,3891,4631,3841,436+3.16%120,300430億6621万+3.53%19.131.48
07/051,3861,4371,3701,3920%128,700417億4663万+0.14%18.551.43
07/041,4411,4411,3911,392-3.2%114,000417億4663万-0.29%18.551.43
07/031,4141,4481,3951,438-0.42%110,900431億2619万+2.64%19.161.48
07/021,3301,4471,3301,444+7.44%157,700433億613万+2.7%19.241.49
07/011,4001,4101,3441,344-3.31%149,900403億709万-5.08%17.911.38
06/281,4001,4541,3691,390+2.21%257,200416億8665万-2.66%18.521.43
06/271,3381,3981,3321,360-0.58%227,900407億8694万-5.49%18.121.4
06/261,2601,3711,2231,368+9.97%400,100410億2686万-5.52%18.231.41
06/251,2671,3011,2331,244-1.82%470,900373億805万-14.74%16.581.28
06/241,2771,3021,2141,267-3.06%446,000379億9783万-14.28%16.881.3
06/211,2681,4311,2681,307+3.16%317,600391億9745万-12.92%17.421.35
06/201,2301,2671,2221,267+3.43%209,100379億9783万-16.7%16.881.3
06/191,2631,2741,2201,225-4.6%324,400367億3824万-20.66%16.321.26
06/181,3421,3681,2631,284-4.04%255,900385億767万-17.9%17.111.32
06/171,3381,3531,3251,338-0.45%180,100401億2715万-15.26%17.831.38
06/141,3401,3871,3301,344-1.47%149,700403億709万-15.26%17.911.38
06/131,4281,4281,3561,364-6%297,700409億690万-14.43%18.181.4
06/121,4111,4981,3971,451+3.64%289,100435億1607万-9.43%19.331.49
06/111,4251,4291,3901,400-1.55%155,000419億8656万-12.88%18.661.44
06/101,4551,4761,4171,422-4.82%137,000426億4634万-12.06%18.951.46
06/071,4791,4961,4711,494-0.4%63,500448億565万-7.89%19.911.54
06/061,5711,5931,4881,500-3.1%96,000449億8560万-7.69%19.991.54
06/051,6331,6371,5371,548-6.69%171,300464億2513万-5.21%20.631.59
06/041,5381,6801,5311,659+9.29%127,600497億5407万+1.16%22.111.71
06/031,5301,5371,5071,518-0.65%58,600455億2542万-7.72%20.231.56
05/311,5291,5971,5261,528-0.07%98,300458億2533万-8.61%20.361.57
05/301,5421,5751,5151,529-1.67%56,500458億5532万-10.22%20.371.57
05/291,6471,6491,5551,555-7.61%81,600466億3507万-10.48%20.721.6
05/281,6271,7021,6141,683+1.39%113,300504億7384万-4.7%22.431.73
05/271,6241,6661,5881,660+0.55%146,600497億8406万-7.37%22.121.71
05/241,5251,6691,5021,651+4.1%160,600495億1415万-8.99%221.7
05/231,6371,6371,5601,586-4.34%136,800475億6477万-13.66%21.131.63
05/221,7001,7001,6251,658-3.6%97,400497億2408万-11.15%22.091.71
05/211,8011,8271,7091,720-6.22%115,800515億8348万-9.28%22.921.77
05/201,8101,8551,7701,834+1.83%152,000550億239万-4.48%24.441.89
05/171,7701,8681,7581,801-2.65%207,400540億1271万-7.45%241.85
05/161,7281,8501,7251,850+6.63%166,900554億8224万-6.23%24.651.9
05/151,6251,7551,6161,735+6.12%156,900520億3334万-13.08%23.121.79
05/141,5231,6701,4941,635+7.99%174,100490億3430万-19.46%21.791.68
05/131,5381,5411,5101,514-2.07%86,800454億546万-26.93%20.171.56
05/101,5621,5801,5361,546-1.02%84,800463億6515万-27.01%20.61.59
05/091,6091,6201,5551,562-1.88%95,200468億4500万-27.72%20.811.61
05/081,6171,6651,5841,592-2.51%107,000477億4471万-27.8%21.211.64
05/071,5651,6441,5201,633+5.15%253,700489億7432万-27.39%21.761.68
05/021,5561,6051,5381,553-1.02%219,000465億7509万-32.21%20.691.6
05/011,6651,6651,5551,569-7.65%259,600470億5493万-32.81%20.911.61
04/301,7301,7491,6801,699-1.96%183,700509億5368万-28.55%22.641.75
04/261,7911,7921,7121,733-3.18%204,300519億7336万-28.27%23.091.78
04/251,9602,0351,7751,790-17.78%558,900536億8281万-27%23.851.84
04/242,3442,3532,1742,177-5.47%160,200652億8910万-12.43%29.012.24

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2024年
3月期
5,130
6/21
2,045
12/13
4,822,200
6/21
+19.43%
11/9
-32.79%
5/1
最新1,475
2024/9/18
100,700-10.77%
1,653