9166 GENDA

9166
2024/06/14
時価
1152億円
PER 予
26.8倍
2024年以降
6.35-14.02倍
(2024-2024年)
PBR
5.53倍
2024年以降
1.42-3.13倍
(2024-2024年)
配当 予
0%
ROE 予
20.65%
ROA 予
5.43%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,740
始値
1,712
高値
1,765
安値
1,647
終値 -4.08%
1,669
出来高 -49.4%
2,063,500

乖離率

株価(5日)
移動平均値
-1.07%
1,687
株価(25日)
移動平均値
+4.25%
1,601
出来高(5日)
移動平均値
-53.55%
4,442,420

2024/01/19~2024/06/14

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
06/141,7121,7651,6471,669-4.08%2,063,5001152億5780万+4.25%26.85.53
06/131,8241,8851,7291,740-2.9%4,077,7001201億6092万+9.16%27.945.77
06/121,7291,8481,6471,792+10.07%13,393,3001237億5193万+12.85%28.785.94
06/111,7001,7071,6121,628+1.24%1,965,3001124億2642万+3.3%26.155.4
06/101,6081,6451,5821,608-2.6%712,3001110億4526万+2.36%25.825.33
06/071,5881,6521,5881,651+3.38%461,2001140億1475万+5.5%26.525.47
06/061,6391,6391,5891,597-1.6%300,3001102億8562万+2.37%25.655.3
06/051,6661,6901,6131,623-0.98%411,5001120億8113万+4.17%26.075.38
06/041,5931,6631,5901,639+3.21%428,0001131億8606万+5.4%26.325.43
06/031,6411,6411,5821,588-3.35%448,9001096億6410万+2.19%25.55.27
06/01株式分割 1→2
05/311,5821,6431,5821,643+4.12%337,8001134億6229万+5.59%26.395.45
05/301,5201,5781,5041,578+1.15%314,5001089億7352万+1.68%25.345.23
05/291,5531,5901,5401,560-0.64%290,6001077億3048万+0.65%25.055.17
05/281,6251,6381,5701,570-3.83%378,6001084億2106万+1.42%25.215.21
05/271,6581,6751,6181,633-0.31%582,4001127億3718万+5.46%26.225.41
05/241,5951,6531,5881,638+2.34%952,4001130億8247万+6.26%26.35.43
05/231,5701,6151,5381,600+4.23%559,4001104億9280万+4.23%25.75.31
05/221,5351,5581,5231,535-0.49%266,8001058億4561万0%24.625.08
05/211,5631,6101,5401,543-1.12%397,0001063億6277万+0.36%24.745.11
05/201,5201,5851,5201,560+2.8%345,6001075億6948万+1.56%25.025.17
05/171,5181,5501,5101,5180%235,2001046億3890万-1.08%24.335.02
05/161,5351,5351,5001,518+0.33%347,6001046億3890万-1.2%24.335.02
05/151,5551,5581,5031,513-2.42%420,4001042億9413万-1.53%24.255.01
05/141,5301,5581,5251,550+1.47%257,4001068億7994万+0.85%24.865.13
05/131,5181,5301,5031,528+1.16%362,0001053億2845万-0.49%24.495.06
05/101,5551,5701,5031,510-3.82%537,4001041億2174万-1.44%24.215
05/091,5251,5901,4931,570+3.8%670,8001082億5903万+2.48%25.185.2
05/081,4751,5301,4751,513+0.83%522,8001042億9413万-1.21%24.255.01
05/071,4711,5051,4661,500+3.45%1,041,0001034億3220万-2.22%24.054.97
05/021,5281,5281,4381,450-4.61%1,468,000999億8446万-5.54%23.254.8
05/011,5331,5481,4981,520-1.94%584,8001048億1129万-1.3%24.375.03
04/301,5681,5951,5301,550-0.32%703,8001068億7994万+0.58%24.865.13
04/261,6001,6201,5501,555-2.96%788,2001072億2471万+0.71%24.945.15
04/251,6151,6551,5781,603-2.73%1,056,2001105億6万+3.59%25.75.31
04/241,6751,7581,6381,648+7.33%3,664,2001136億303万+6.43%26.425.45
04/231,5351,5451,4861,535+0.82%731,2001057億7930万-0.9%24.65.08
04/221,5001,5281,4941,523+0.66%431,8001049億1791万-1.9%24.45.04
04/191,5751,5751,4901,513-4.12%980,4001042億2879万-2.67%24.245
04/181,4451,5881,4431,578+7.79%946,0001087億804万+1.12%25.285.22
04/171,5001,5101,4551,464-2.11%561,8001008億5212万-6.25%23.454.84
04/161,5851,5881,4911,495-6.12%767,2001030億2284万-4.84%23.964.95
04/151,5701,6101,5601,593+0.16%635,2001097億4172万+0.54%25.525.27
04/121,5451,5981,5401,590+4.61%869,2001095億6944万-0.44%25.485.26
04/111,4981,5281,4931,520+1.16%539,6001047億4563万-5.59%24.365.03
04/101,5681,5751,4971,503-4.15%877,2001030億6128万-7.6%23.974.95
04/091,4971,5681,4941,568+3.64%431,8001080億1893万-4.6%25.125.19
04/081,5301,5331,4921,513-1.63%664,0001042億2879万-8.56%24.245
04/051,4791,5601,4781,538+2.53%1,038,4001059億5158万-7.66%24.645.09
04/041,4541,5251,4461,500+3.52%1,392,2001033億3294万-10.69%24.034.96
04/031,4951,5151,4421,449-4.55%1,466,800998億1845万-14.39%23.214.79
04/021,5401,5451,4751,518-1.94%1,515,2001045億7335万-11.05%24.325.02
04/011,6081,6151,5431,548-2.21%616,0001066億4070万-9.92%24.85.12
03/291,5501,5951,5451,583+3.09%545,0001090億5260万-8.37%25.365.24
03/281,5351,5831,5331,535-1.29%501,4001057億7930万-11.53%24.65.08
03/271,5681,5881,5401,555-0.64%656,4001071億5753万-10.99%24.925.15
03/261,6081,6151,5651,565-2.64%781,2001078億4665万-11.03%25.085.18
03/251,6131,6381,5751,608-1.53%1,011,0001107億7539万-9.18%25.765.32
03/221,6381,6551,5931,633-0.46%966,8001119億7839万-8.08%26.045.38
03/211,7251,7381,6331,640-2.09%1,542,6001124億9284万-7.87%26.165.4
03/191,6531,6931,6201,675+4.69%1,727,2001148億9361万-6%26.725.52
03/181,5651,6151,5601,600+1.43%1,116,6001097億4912万-10.21%25.525.27
03/151,6251,6251,5551,578-5.54%1,591,2001082億577万-11.67%25.165.2
03/141,5831,6801,5751,670+4.87%2,457,2001145億5064万-6.86%26.645.5
03/131,7951,7951,5551,593-6.46%4,143,8001092億3467万-11.43%25.45.25
03/121,7431,7831,5601,703-7.47%6,070,2001167億7992万-5.68%27.165.61
03/111,9101,9381,8281,840-3.16%2,084,2001262億1148万+1.83%29.356.06
03/081,8751,9401,8501,900-0.52%1,535,2001303億2708万+5.44%30.316.26
03/071,9951,9951,8881,910-1.42%2,112,6001310億1301万+6.53%30.476.29
03/061,8881,9751,8551,938+0.91%1,735,4001328億9932万+8.91%30.916.38
03/051,8381,9581,8381,920+3.64%2,224,8001316億9894万+8.72%30.636.32
03/041,8381,9051,8181,853+3.78%2,175,4001270億6890万+5.56%29.556.1
03/011,8601,8831,7651,785-4.55%2,388,2001224億3886万+1.94%28.475.88
02/291,8351,9201,8201,870+1.22%1,678,2001282億6928万+7.47%29.836.16
02/281,7951,8551,7401,848+3.94%1,378,8001267億2593万+7.04%29.476.08
02/271,7981,7981,7151,778-2.07%1,419,0001219億2441万+3.95%28.355.85
02/261,8001,8781,7551,815+1.82%1,191,8001244億9665万+7.02%28.955.98
02/221,7881,8131,7631,783-0.28%571,8001222億6737万+6.04%28.435.87
02/211,8081,8281,7751,788-2.19%558,6001226億1034万+7.29%28.515.89
02/201,8851,8951,8151,828-1.22%1,078,6001253億5407万+10.29%29.156.02
02/191,8401,8551,7931,850+0.27%1,034,2001268億9742万+12.12%29.516.09
02/161,7831,8781,7201,845+4.24%2,058,8001265億5445万+12.57%29.436.08
02/151,7451,8031,7251,770+2.31%1,412,4001214億996万+8.92%28.235.83
02/141,6451,7451,6401,730+3.13%886,4001186億6623万+7.19%27.65.7
02/131,6831,7051,6581,6780%826,4001150億6509万+4.45%26.765.53
02/091,7301,7631,6781,678-1.61%1,041,0001150億6509万+4.97%26.765.53
02/081,7301,7501,6801,705-3.26%1,264,6001169億5140万+7.23%27.25.62
02/071,7981,8301,7281,763-0.84%1,745,8001208億9551万+11.62%28.125.81
02/061,7931,8081,7251,778-0.42%1,565,6001219億2441万+13.36%28.355.85
02/051,7981,8201,7251,785+2.73%2,211,2001224億3886万+14.79%28.475.88
02/021,7251,7581,6881,738+1.02%1,587,4001191億8068万+12.9%27.725.72
02/011,6501,7301,6181,720+3.3%1,683,2001179億8030万+12.86%27.445.67
01/311,5801,6701,5751,665+5.55%1,956,8001142億767万+10.26%27.345.88
01/301,6151,6401,5731,578-2.32%1,512,4001082億577万+5.17%25.95.57
01/291,7031,7131,5951,615-1.37%3,148,6001107億7801万+8.1%26.515.7
01/261,7531,7731,6381,638-6.43%3,427,8001123億2136万+10.27%26.885.78
01/251,5581,7501,5531,750+16.78%6,147,8001200億3810万+18.81%28.736.18
01/241,5001,5681,4251,499-2.22%4,877,8001027億8691万+2.71%24.65.29
01/231,4941,6201,4821,533+5.87%3,049,2001051億1907万+5.69%25.165.41
01/221,4571,5031,4421,448+1.08%956,600992億8865万+0.66%23.765.11
01/191,4411,5031,4191,432-0.38%1,377,600982億2546万+0.42%23.515.06

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
1月期
1,773
3,545
1/26
803
1,606
7/28
17,908,800
8,954,400
7/31
+29.48%
11/24
-16.84%
9/26
最新1,669
2024/6/14
2,063,500+4.25%
1,601