9204 スカイマーク

時価

576億円

PER 予

9.93倍

2013年以降

赤字-13.81倍
（2013-2023年）

2.08倍

2013年以降

0.03-3.9倍
（2013-2023年）

2.2%

ROE 予

20.97%

ROA 予

5.48%

PER

2013年3月29日: 0.36倍
2014年3月31日: 赤字
2023年3月31日: 10.62倍

2023/11/27～2024/04/23

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/23	963	966	954	955	-0.73%	167,100	576億1457万	-2.65%	8.51	1.78
04/22	940	962	932	962	+3.89%	385,600	580億3688万	-2.14%	8.57	1.8
04/19	954	954	925	926	-2.83%	745,400	558億6502万	-5.99%	8.25	1.73
04/18	945	964	941	953	+0.85%	291,200	574億9391万	-3.44%	8.49	1.78
04/17	948	954	934	945	+0.43%	518,800	570億1128万	-4.45%	8.42	1.77
04/16	940	957	937	941	-0.74%	420,000	567億6996万	-5.05%	8.39	1.76
04/15	962	965	945	948	-2.27%	866,000	571億9227万	-4.63%	8.45	1.77
04/12	977	982	970	970	-0.92%	311,000	585億1951万	-2.61%	8.64	1.81
04/11	979	982	976	979	-0.61%	240,800	590億6248万	-1.9%	8.72	1.83
04/10	980	990	980	985	+0.41%	154,000	594億2445万	-1.4%	8.78	1.84
04/09	977	987	976	981	+0.82%	240,700	591億8314万	-1.9%	8.74	1.83
04/08	978	980	969	973	-0.51%	304,600	587億50万	-2.8%	8.67	1.82
04/05	966	981	963	978	+0.62%	289,100	590億215万	-2.49%	8.72	1.83
04/04	986	986	971	972	-1.02%	550,900	586億4017万	-3.28%	8.66	1.82
04/03	991	998	982	982	-1.31%	535,200	592億4347万	-2.48%	8.75	1.84
04/02	1,012	1,014	995	995	-2.07%	530,300	600億2775万	-1.29%	8.87	1.86
04/01	1,016	1,025	1,012	1,016	+0.3%	315,800	612億9467万	+0.69%	9.05	1.9
03/29	1,010	1,018	1,009	1,013	+0.6%	289,600	611億1368万	+0.5%	9.03	1.89
03/28	1,000	1,018	999	1,007	-0.3%	379,100	607億5170万	0%	8.97	1.88
03/27	1,014	1,017	1,010	1,010	-0.59%	280,300	609億3269万	+0.3%	9	1.89
03/26	1,017	1,031	1,004	1,016	+0.49%	367,200	612億9467万	+0.89%	9.05	1.9
03/25	1,010	1,024	1,008	1,011	+0.3%	329,400	609億9302万	+0.4%	9.01	1.89
03/22	1,006	1,025	1,006	1,008	+0.8%	628,600	608億1203万	+0.2%	8.98	1.88
03/21	1,004	1,007	998	1,000	-0.4%	465,800	603億2940万	-0.6%	8.91	1.87
03/19	997	1,008	995	1,004	+0.4%	292,000	605億7071万	-0.2%	8.95	1.88
03/18	1,004	1,004	999	1,000	-0.4%	310,100	603億2940万	-0.89%	8.91	1.87
03/15	995	1,004	991	1,004	+0.9%	304,600	605億7071万	-0.79%	8.95	1.88
03/14	992	1,000	989	995	+0.4%	265,000	600億2775万	-1.87%	8.87	1.86
03/13	998	1,002	990	991	-0.8%	470,300	597億8643万	-2.46%	8.83	1.85
03/12	1,008	1,008	993	999	-0.99%	381,700	602億6907万	-1.96%	8.9	1.87
03/11	998	1,017	995	1,009	+0.9%	417,800	608億7236万	-1.18%	8.99	1.89
03/08	1,001	1,011	998	1,000	-1.19%	438,500	603億2940万	-2.15%	8.91	1.87
03/07	1,013	1,018	1,008	1,012	-0.59%	324,200	610億5335万	-1.08%	9.02	1.89
03/06	1,020	1,022	1,013	1,018	+0.1%	258,100	614億1532万	-0.49%	9.07	1.9
03/05	1,003	1,022	1,002	1,017	+1.4%	357,300	613億5499万	-0.59%	9.06	1.9
03/04	1,011	1,012	1,002	1,003	-0.69%	295,400	605億1038万	-1.96%	8.94	1.87
03/01	1,028	1,028	1,006	1,010	-2.04%	430,600	609億3269万	-1.37%	9	1.89
02/29	1,014	1,035	1,014	1,031	+1.58%	550,300	621億9961万	+0.68%	9.19	1.93
02/28	1,009	1,020	1,009	1,015	+0.5%	233,400	612億3434万	-0.78%	9.05	1.9
02/27	1,015	1,017	1,007	1,010	-0.49%	170,000	609億3269万	-1.27%	9	1.89
02/26	1,002	1,020	997	1,015	+1.91%	458,200	612億3434万	-0.78%	9.05	1.9
02/22	1,004	1,006	995	996	-0.3%	437,000	600億8808万	-2.64%	8.88	1.86
02/21	1,001	1,005	997	999	-0.4%	321,400	602億6907万	-2.35%	8.9	1.87
02/20	1,015	1,019	998	1,003	-1.08%	352,700	605億1038万	-1.96%	8.94	1.87
02/19	1,001	1,018	988	1,014	+1.2%	610,400	611億7401万	-0.98%	9.04	1.9
02/16	988	1,006	983	1,002	+0.8%	446,700	604億5005万	-2.24%	8.93	1.87
02/15	1,008	1,009	983	994	-0.4%	540,400	599億6742万	-3.21%	8.86	1.86
02/14	1,013	1,022	988	998	-1.77%	918,400	602億874万	-2.92%	8.89	1.87
02/13	1,020	1,033	1,006	1,016	-5.58%	1,922,700	612億9467万	-1.17%	9.05	1.9
02/09	1,080	1,089	1,071	1,076	+0.09%	813,200	649億1443万	+4.67%	9.59	2.01
02/08	1,056	1,076	1,040	1,075	+2.97%	711,200	648億5410万	+4.78%	9.58	2.01
02/07	1,056	1,061	1,040	1,044	-1.04%	361,900	629億8389万	+2.05%	9.3	1.95
02/06	1,060	1,061	1,049	1,055	0%	313,400	636億4751万	+3.23%	9.4	1.97
02/05	1,052	1,060	1,043	1,055	+0.67%	444,300	636億4751万	+3.63%	9.4	1.97
02/02	1,037	1,048	1,030	1,048	+1.26%	444,700	632億2521万	+3.25%	9.34	1.96
02/01	1,034	1,051	1,030	1,035	+0.68%	527,900	624億4092万	+2.37%	9.22	1.93
01/31	1,021	1,028	1,013	1,028	+0.19%	321,100	620億1862万	+1.88%	9.16	1.92
01/30	1,018	1,027	1,013	1,026	+0.59%	324,300	618億9796万	+1.89%	9.14	1.92
01/29	1,020	1,022	1,013	1,020	+0.49%	261,300	615億3598万	+1.39%	9.09	1.91
01/26	1,014	1,026	1,014	1,015	-0.59%	290,300	612億3434万	+1.1%	9.05	1.9
01/25	1,019	1,025	1,013	1,021	+0.39%	222,800	615億9631万	+1.79%	9.1	1.91
01/24	1,011	1,022	1,009	1,017	+0.69%	257,900	613億5499万	+1.4%	9.06	1.9
01/23	1,020	1,027	1,006	1,010	-0.49%	396,900	609億3269万	+0.9%	9	1.89
01/22	1,008	1,018	1,004	1,015	+1.3%	248,200	612億3434万	+1.5%	9.05	1.9
01/19	1,010	1,015	1,000	1,002	+0.3%	324,200	604億5005万	+0.3%	8.93	1.87
01/18	1,000	1,007	992	999	-0.3%	514,000	602億6907万	0%	8.9	1.87
01/17	1,017	1,020	1,002	1,002	-1.09%	587,500	604億5005万	+0.3%	8.93	1.87
01/16	1,022	1,023	1,009	1,013	-1.17%	378,300	611億1368万	+1.5%	9.03	1.89
01/15	1,029	1,030	1,019	1,025	-1.06%	290,500	618億3763万	+2.81%	9.13	1.92
01/12	1,045	1,046	1,022	1,036	-0.19%	483,300	625億125万	+4.12%	9.23	1.94
01/11	1,030	1,044	1,026	1,038	+1.47%	581,800	626億2191万	+4.64%	9.25	1.94
01/10	1,028	1,030	1,018	1,023	+1.29%	547,900	617億1697万	+3.44%	9.12	1.91
01/09	1,008	1,015	999	1,010	+1%	367,600	609億3269万	+2.33%	9	1.89
01/05	1,030	1,031	1,000	1,000	-2.91%	466,200	603億2940万	+1.42%	8.91	1.87
01/04	992	1,030	989	1,030	+1.58%	547,600	621億3928万	+4.57%	9.18	1.92
2023
12/29	1,008	1,022	1,001	1,014	+1.2%	592,100	611億7401万	+3.15%	9.04	1.9
12/28	978	1,002	973	1,002	+3.09%	569,300	604億5005万	+1.93%	8.93	1.87
12/27	968	976	960	972	+0.83%	654,100	586億4017万	-1.22%	8.66	1.82
12/26	960	969	955	964	+0.31%	605,100	581億5754万	-2.13%	8.59	1.8
12/25	980	982	956	961	-1.44%	604,200	579億7655万	-2.73%	8.56	1.8
12/22	987	994	971	975	-0.91%	690,700	588億2116万	-1.52%	8.69	1.82
12/21	989	991	978	984	-0.91%	505,700	593億6412万	-0.81%	8.77	1.84
12/20	995	1,006	992	993	+0.91%	675,500	599億709万	0%	8.85	1.86
12/19	990	995	981	984	-1.01%	462,800	593億6412万	-1.2%	8.77	1.84
12/18	998	1,005	982	994	-0.7%	342,400	599億6742万	-0.5%	8.86	1.86
12/15	993	1,004	985	1,001	+1.32%	507,500	603億8972万	0%	8.92	1.87
12/14	1,010	1,015	985	988	+0.41%	713,200	596億544万	-1.5%	8.8	1.85
12/13	982	1,003	982	984	0%	539,300	593億6412万	-2.09%	8.77	1.84
12/12	1,001	1,016	978	984	-1.11%	670,100	593億6412万	-2.09%	8.77	1.84
12/11	1,029	1,029	995	995	-0.8%	704,500	600億2775万	-1.09%	8.87	1.86
12/08	978	1,022	978	1,003	+2.77%	2,390,000	605億1038万	-0.4%	8.94	1.87
12/07	986	993	973	976	-0.51%	525,700	588億8149万	-3.08%	8.7	1.82
12/06	977	985	971	981	+0.93%	429,800	591億8314万	-2.58%	8.74	1.83
12/05	969	989	962	972	+1.04%	542,400	586億4017万	-3.48%	8.66	1.82
12/04	961	972	948	962	-0.62%	680,400	580億3688万	-4.47%	8.57	1.8
12/01	985	986	968	968	-1.33%	297,200	583億9885万	-3.78%	8.63	1.81
11/30	971	986	951	981	+1.03%	600,900	591億8314万	-2.29%	8.74	1.83
11/29	979	986	971	971	-1.22%	444,900	585億7984万	-3.09%	8.65	1.81
11/28	990	999	978	983	0%	491,900	593億380万	-1.7%	8.76	1.84
11/27	1,007	1,010	983	983	-2.58%	852,600	593億380万	-1.5%	8.76	1.84

年初来

年度	株価		出来高
年度	高値	安値	大商い
2013年 3月期	30 744 4/12	13 324 2/18	124,157,500 4,966,300 1/31
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
2018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
2023年 3月期	1,545 12/19	1,135 3/16	19,136,900 12/14
最新	955 2024/4/23		167,100