9204 スカイマーク

9204
2024/03/28
時価
607億円
PER 予
10.47倍
2013年以降
赤字-13.81倍
(2013-2023年)
PBR
2.2倍
2013年以降
0.03-3.9倍
(2013-2023年)
配当 予
2.09%
ROE 予
20.97%
ROA 予
5.48%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,010
始値
1,000
高値
1,018
安値
999
終値 -0.3%
1,007
出来高 +35.25%
379,100

乖離率

株価(5日)
移動平均値
-0.3%
1,010
株価(25日)
移動平均値
0%
1,007
出来高(5日)
移動平均値
-4.49%
396,920

2023/10/30~2024/03/28

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
03/281,0001,0189991,007-0.3%379,100607億5170万0%8.971.88
03/271,0141,0171,0101,010-0.59%280,300609億3269万+0.3%91.89
03/261,0171,0311,0041,016+0.49%367,200612億9467万+0.89%9.051.9
03/251,0101,0241,0081,011+0.3%329,400609億9302万+0.4%9.011.89
03/221,0061,0251,0061,008+0.8%628,600608億1203万+0.2%8.981.88
03/211,0041,0079981,000-0.4%465,800603億2940万-0.6%8.911.87
03/199971,0089951,004+0.4%292,000605億7071万-0.2%8.951.88
03/181,0041,0049991,000-0.4%310,100603億2940万-0.89%8.911.87
03/159951,0049911,004+0.9%304,600605億7071万-0.79%8.951.88
03/149921,000989995+0.4%265,000600億2775万-1.87%8.871.86
03/139981,002990991-0.8%470,300597億8643万-2.46%8.831.85
03/121,0081,008993999-0.99%381,700602億6907万-1.96%8.91.87
03/119981,0179951,009+0.9%417,800608億7236万-1.18%8.991.89
03/081,0011,0119981,000-1.19%438,500603億2940万-2.15%8.911.87
03/071,0131,0181,0081,012-0.59%324,200610億5335万-1.08%9.021.89
03/061,0201,0221,0131,018+0.1%258,100614億1532万-0.49%9.071.9
03/051,0031,0221,0021,017+1.4%357,300613億5499万-0.59%9.061.9
03/041,0111,0121,0021,003-0.69%295,400605億1038万-1.96%8.941.87
03/011,0281,0281,0061,010-2.04%430,600609億3269万-1.37%91.89
02/291,0141,0351,0141,031+1.58%550,300621億9961万+0.68%9.191.93
02/281,0091,0201,0091,015+0.5%233,400612億3434万-0.78%9.051.9
02/271,0151,0171,0071,010-0.49%170,000609億3269万-1.27%91.89
02/261,0021,0209971,015+1.91%458,200612億3434万-0.78%9.051.9
02/221,0041,006995996-0.3%437,000600億8808万-2.64%8.881.86
02/211,0011,005997999-0.4%321,400602億6907万-2.35%8.91.87
02/201,0151,0199981,003-1.08%352,700605億1038万-1.96%8.941.87
02/191,0011,0189881,014+1.2%610,400611億7401万-0.98%9.041.9
02/169881,0069831,002+0.8%446,700604億5005万-2.24%8.931.87
02/151,0081,009983994-0.4%540,400599億6742万-3.21%8.861.86
02/141,0131,022988998-1.77%918,400602億874万-2.92%8.891.87
02/131,0201,0331,0061,016-5.58%1,922,700612億9467万-1.17%9.051.9
02/091,0801,0891,0711,076+0.09%813,200649億1443万+4.67%9.592.01
02/081,0561,0761,0401,075+2.97%711,200648億5410万+4.78%9.582.01
02/071,0561,0611,0401,044-1.04%361,900629億8389万+2.05%9.31.95
02/061,0601,0611,0491,0550%313,400636億4751万+3.23%9.41.97
02/051,0521,0601,0431,055+0.67%444,300636億4751万+3.63%9.41.97
02/021,0371,0481,0301,048+1.26%444,700632億2521万+3.25%9.341.96
02/011,0341,0511,0301,035+0.68%527,900624億4092万+2.37%9.221.93
01/311,0211,0281,0131,028+0.19%321,100620億1862万+1.88%9.161.92
01/301,0181,0271,0131,026+0.59%324,300618億9796万+1.89%9.141.92
01/291,0201,0221,0131,020+0.49%261,300615億3598万+1.39%9.091.91
01/261,0141,0261,0141,015-0.59%290,300612億3434万+1.1%9.051.9
01/251,0191,0251,0131,021+0.39%222,800615億9631万+1.79%9.11.91
01/241,0111,0221,0091,017+0.69%257,900613億5499万+1.4%9.061.9
01/231,0201,0271,0061,010-0.49%396,900609億3269万+0.9%91.89
01/221,0081,0181,0041,015+1.3%248,200612億3434万+1.5%9.051.9
01/191,0101,0151,0001,002+0.3%324,200604億5005万+0.3%8.931.87
01/181,0001,007992999-0.3%514,000602億6907万0%8.91.87
01/171,0171,0201,0021,002-1.09%587,500604億5005万+0.3%8.931.87
01/161,0221,0231,0091,013-1.17%378,300611億1368万+1.5%9.031.89
01/151,0291,0301,0191,025-1.06%290,500618億3763万+2.81%9.131.92
01/121,0451,0461,0221,036-0.19%483,300625億125万+4.12%9.231.94
01/111,0301,0441,0261,038+1.47%581,800626億2191万+4.64%9.251.94
01/101,0281,0301,0181,023+1.29%547,900617億1697万+3.44%9.121.91
01/091,0081,0159991,010+1%367,600609億3269万+2.33%91.89
01/051,0301,0311,0001,000-2.91%466,200603億2940万+1.42%8.911.87
01/049921,0309891,030+1.58%547,600621億3928万+4.57%9.181.92
2023
12/291,0081,0221,0011,014+1.2%592,100611億7401万+3.15%9.041.9
12/289781,0029731,002+3.09%569,300604億5005万+1.93%8.931.87
12/27968976960972+0.83%654,100586億4017万-1.22%8.661.82
12/26960969955964+0.31%605,100581億5754万-2.13%8.591.8
12/25980982956961-1.44%604,200579億7655万-2.73%8.561.8
12/22987994971975-0.91%690,700588億2116万-1.52%8.691.82
12/21989991978984-0.91%505,700593億6412万-0.81%8.771.84
12/209951,006992993+0.91%675,500599億709万0%8.851.86
12/19990995981984-1.01%462,800593億6412万-1.2%8.771.84
12/189981,005982994-0.7%342,400599億6742万-0.5%8.861.86
12/159931,0049851,001+1.32%507,500603億8972万0%8.921.87
12/141,0101,015985988+0.41%713,200596億544万-1.5%8.81.85
12/139821,0039829840%539,300593億6412万-2.09%8.771.84
12/121,0011,016978984-1.11%670,100593億6412万-2.09%8.771.84
12/111,0291,029995995-0.8%704,500600億2775万-1.09%8.871.86
12/089781,0229781,003+2.77%2,390,000605億1038万-0.4%8.941.87
12/07986993973976-0.51%525,700588億8149万-3.08%8.71.82
12/06977985971981+0.93%429,800591億8314万-2.58%8.741.83
12/05969989962972+1.04%542,400586億4017万-3.48%8.661.82
12/04961972948962-0.62%680,400580億3688万-4.47%8.571.8
12/01985986968968-1.33%297,200583億9885万-3.78%8.631.81
11/30971986951981+1.03%600,900591億8314万-2.29%8.741.83
11/29979986971971-1.22%444,900585億7984万-3.09%8.651.81
11/289909999789830%491,900593億380万-1.7%8.761.84
11/271,0071,010983983-2.58%852,600593億380万-1.5%8.761.84
11/241,0161,0281,0091,009-1.08%396,800608億7236万+1.2%8.991.89
11/221,0201,0301,0151,0200%269,300615億3598万+2.51%9.091.91
11/211,0211,0251,0061,0200%311,000615億3598万+2.93%9.091.91
11/201,0301,0441,0051,020+0.69%445,300615億3598万+3.34%9.091.91
11/171,0151,0321,0111,013-0.69%266,800611億1368万+2.84%9.031.89
11/161,0291,0381,0201,020-0.87%265,900615億3598万+3.55%9.091.91
11/151,0501,0531,0271,029-2.56%446,400620億7895万+4.47%9.171.92
11/141,0551,0671,0111,056-0.38%742,800637億784万+7.21%9.411.97
11/131,0441,0741,0311,060+2.02%659,700639億4916万+7.61%9.451.98
11/101,0361,0401,0141,039-1.42%356,100626億8224万+5.48%9.261.94
11/091,0401,0641,0361,054+1.74%490,800635億8718万+7.22%9.391.97
11/081,0191,0511,0171,036+3.6%1,070,100625億125万+5.5%9.231.94
11/071,0201,0219981,000-1.09%309,100603億2940万+1.83%8.911.87
11/061,0161,0271,0071,011+0.2%438,700609億9302万+2.64%9.011.89
11/029951,0099851,009+1.71%371,700608億7236万+2.13%8.991.89
11/019951,001977992+1.02%376,200598億4676万+0.1%8.841.85
10/319829859669820%256,200592億4347万-1.11%8.751.84
10/30969985968982+1.45%346,300592億4347万-1.41%8.751.84

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
2008年
3月期
19
463
6/15
7
195
5/28

190
5/25

他8件
153,142,500
6,125,700
6/15
--+78.15%
6/14
-26.21%
9/21
2009年
3月期
10
225
5/20

226
5/19

他2件
3
99
3/26

99
3/25

他13件
18,962,500
758,500
6/3
--+20.17%
4/30
-32.61%
10/7
2010年
3月期
18
453
1/26

456
1/25

他2件
4
123
6/19

123
6/18

他16件
40,317,500
1,612,700
1/12
--+43.37%
11/4
-12.88%
2/24
2011年
3月期
58
1,449
1/19
13
316
5/26
105,822,500
4,232,900
11/10
1012億8756万220億8893万+34.61%
10/25
-33.82%
3/15
2012年
3月期
55
1,377
9/1

1,379
8/31

他2件
24
615
3/28

615
3/22

他2件
121,200,000
4,848,000
7/8
966億7405万424億3033万+21.49%
5/13
-17.76%
2/13
2013年
3月期
30
744
4/12
13
324
2/18
124,157,500
4,966,300
1/31
520億686万226億4815万+17.15%
6/22
-22.03%
7/25
2014年
3月期
19
460
1/16

465
1/10
11
269
3/24

265
3/20
126,590,000
5,063,600
11/18
419億9947万245億6142万+25.23%
1/9
-18.42%
2/4
2015年
3月期
21
520
12/18
0
12
2/27

10
2/17

他2件
3,764,545,000
150,581,800
2/2
474億9732万10億9613万+2263.27%
12/14
-94.59%
2/16
2023年
3月期
1,545
12/19
1,135
3/16
19,136,900
12/14
932億892万684億7386万+10.46%
5/8
-10.24%
2/15
最新1,007
2024/3/28
379,100607億5170万0%
1,007

年間値上がり率

2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
213%(3.13倍)
2005/12/30 vs 2004/12/30
-33%(0.67倍)
2006/12/29 vs 2005/12/30
-70%(0.3倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
275%(3.75倍)
2010/12/30 vs 2009/12/30
201%(3.01倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-52%(0.48倍)
2013/12/30 vs 2012/12/28
-21%(0.79倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
-29%(0.71倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
0円(2015/02/27)
209692%(2097.92倍)
1,007円(3/28)