デリバリーコンサルティング（9240）の時価総額の推移
- 2021年7月30日
- 51億3702万
- 2022年7月29日
- 41億3965万
- 2023年7月31日
- 21億9984万
- 2024年7月31日
- 27億2387万
- 2025年7月31日
- 25億5011万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 449 | 455 | 444 | 444 | -1.11% | 10,300 | 21億5792万 | -11.55% | 16.52 | 1.76 |
| 03/26 | 472 | 472 | 445 | 449 | -3.23% | 15,700 | 21億8222万 | -10.91% | 16.71 | 1.78 |
| 03/25 | 454 | 468 | 453 | 464 | +4.27% | 10,700 | 22億5513万 | -8.3% | 17.27 | 1.84 |
| 03/24 | 460 | 460 | 434 | 445 | +0.23% | 19,300 | 21億6234万 | -12.23% | 16.56 | 1.77 |
| 03/23 | 453 | 456 | 439 | 444 | -4.72% | 47,200 | 21億5748万 | -12.77% | 16.52 | 1.76 |
| 03/19 | 489 | 495 | 465 | 466 | -5.48% | 40,700 | 22億6438万 | -8.81% | 17.34 | 1.85 |
| 03/18 | 481 | 498 | 480 | 493 | +3.79% | 32,600 | 23億9558万 | -3.71% | 18.35 | 1.96 |
| 03/17 | 480 | 498 | 473 | 475 | 0% | 61,700 | 23億812万 | -7.23% | 17.68 | 1.89 |
| 03/16 | 497 | 498 | 466 | 475 | -10.55% | 150,500 | 23億812万 | -7.23% | 17.68 | 1.89 |
| 03/13 | 545 | 553 | 529 | 531 | -2.21% | 74,600 | 25億8023万 | +3.31% | 19.76 | 2.11 |
| 03/12 | 525 | 546 | 525 | 543 | +2.45% | 17,400 | 26億3854万 | +5.85% | 20.21 | 2.16 |
| 03/11 | 539 | 542 | 530 | 530 | -0.75% | 15,800 | 25億7537万 | +3.72% | 19.73 | 2.1 |
| 03/10 | 540 | 540 | 528 | 534 | +0.56% | 25,400 | 25億9481万 | +4.5% | 19.87 | 2.12 |
| 03/09 | 509 | 531 | 501 | 531 | -1.48% | 35,100 | 25億8023万 | +3.91% | 19.76 | 2.11 |
| 03/06 | 520 | 539 | 510 | 539 | +2.08% | 28,200 | 26億1910万 | +5.48% | 20.06 | 2.14 |
| 03/05 | 505 | 528 | 493 | 528 | +9.77% | 39,900 | 25億6565万 | +3.33% | 19.65 | 2.1 |
| 03/04 | 482 | 490 | 466 | 481 | -3.02% | 37,400 | 23億3727万 | -6.05% | 17.9 | 1.91 |
| 03/03 | 542 | 542 | 495 | 496 | -9.32% | 56,400 | 24億1016万 | -3.69% | 18.46 | 1.97 |
| 03/02 | 544 | 547 | 525 | 547 | -0.73% | 27,700 | 26億5798万 | +5.39% | 20.36 | 2.17 |
| 02/27 | 529 | 560 | 527 | 551 | +4.75% | 54,300 | 26億7741万 | +5.96% | 20.51 | 2.19 |
| 02/26 | 523 | 528 | 520 | 526 | +1.15% | 9,400 | 25億5593万 | +1.15% | 19.58 | 2.09 |
| 02/25 | 513 | 529 | 503 | 520 | +2.36% | 24,900 | 25億2678万 | -0.38% | 19.35 | 2.06 |
| 02/24 | 525 | 525 | 507 | 508 | +0.4% | 42,900 | 24億6847万 | -3.24% | 18.91 | 2.02 |
| 02/20 | 537 | 537 | 505 | 506 | -2.32% | 47,100 | 24億5875万 | -4.17% | 18.83 | 2.01 |
| 02/19 | 506 | 524 | 500 | 518 | +2.78% | 23,000 | 25億1706万 | -2.63% | 19.28 | 2.06 |
| 02/18 | 492 | 504 | 490 | 504 | +2.44% | 6,000 | 24億4903万 | -5.62% | 18.76 | 2 |
| 02/17 | 494 | 498 | 491 | 492 | +0.2% | 11,300 | 23億9072万 | -8.38% | 18.31 | 1.95 |
| 02/16 | 494 | 496 | 481 | 491 | +0.82% | 14,000 | 23億8586万 | -9.07% | 18.27 | 1.95 |
| 02/13 | 499 | 499 | 481 | 487 | -2.4% | 8,300 | 23億6643万 | -10.31% | 18.13 | 1.93 |
| 02/12 | 508 | 514 | 499 | 499 | -0.2% | 6,000 | 24億2474万 | -8.61% | 18.57 | 1.98 |
| 02/10 | 486 | 504 | 479 | 500 | +4.6% | 13,600 | 24億2960万 | -8.76% | 18.61 | 1.99 |
| 02/09 | 498 | 498 | 474 | 478 | -2.65% | 25,400 | 23億2269万 | -13.25% | 17.79 | 1.9 |
| 02/06 | 512 | 512 | 467 | 491 | -3.54% | 29,500 | 23億8586万 | -11.37% | 18.27 | 1.95 |
| 02/05 | 506 | 511 | 499 | 509 | +0.2% | 5,500 | 24億7333万 | -8.62% | 18.94 | 2.02 |
| 02/04 | 509 | 514 | 481 | 508 | -0.78% | 36,800 | 24億6847万 | -8.96% | 18.91 | 2.02 |
| 02/03 | 515 | 524 | 511 | 512 | 0% | 14,400 | 24億8791万 | -8.57% | 19.06 | 2.03 |
| 02/02 | 533 | 533 | 512 | 512 | -3.94% | 9,500 | 24億8791万 | -8.73% | 19.06 | 2.03 |
| 01/30 | 539 | 539 | 520 | 533 | -0.56% | 3,300 | 25億8995万 | -5.16% | 19.84 | 2.11 |
| 01/29 | 537 | 539 | 520 | 536 | +0.19% | 8,100 | 26億453万 | -4.8% | 19.95 | 2.12 |
| 01/28 | 574 | 574 | 533 | 535 | -5.14% | 26,800 | 25億9967万 | -4.97% | 19.91 | 2.12 |
| 01/27 | 557 | 566 | 556 | 564 | +0.53% | 9,700 | 27億4058万 | +0.18% | 20.99 | 2.23 |
| 01/26 | 573 | 573 | 556 | 561 | -2.77% | 21,100 | 27億2601万 | 0% | 20.88 | 2.22 |
| 01/23 | 576 | 583 | 566 | 577 | +1.05% | 6,200 | 28億375万 | +3.22% | 21.48 | 2.28 |
| 01/22 | 567 | 572 | 560 | 571 | +0.88% | 10,700 | 27億7460万 | +2.33% | 21.25 | 2.26 |
| 01/21 | 574 | 574 | 562 | 566 | -2.41% | 13,000 | 27億5030万 | +1.62% | 21.07 | 2.24 |
| 01/20 | 592 | 592 | 576 | 580 | -1.53% | 11,600 | 28億1833万 | +4.32% | 21.59 | 2.3 |
| 01/19 | 585 | 589 | 570 | 589 | +0.68% | 12,200 | 28億6206万 | +6.32% | 21.92 | 2.33 |
| 01/16 | 596 | 614 | 585 | 585 | -1.35% | 26,700 | 28億4263万 | +5.98% | 21.77 | 2.32 |
| 01/15 | 576 | 597 | 573 | 593 | +1.72% | 16,900 | 28億8150万 | +7.62% | 22.07 | 2.35 |
| 01/14 | 575 | 584 | 567 | 583 | +1.22% | 11,600 | 28億3291万 | +6.39% | 21.7 | 2.31 |
| 01/13 | 574 | 587 | 566 | 576 | +0.88% | 25,500 | 27億9889万 | +5.49% | 21.44 | 2.28 |
| 01/09 | 566 | 574 | 558 | 571 | +0.88% | 12,100 | 27億7460万 | +4.77% | 21.25 | 2.26 |
| 01/08 | 555 | 567 | 552 | 566 | +1.07% | 12,500 | 27億5030万 | +3.85% | 21.07 | 2.24 |
| 01/07 | 557 | 562 | 557 | 560 | +0.72% | 4,300 | 27億2115万 | +2.75% | 20.84 | 2.22 |
| 01/06 | 560 | 562 | 555 | 556 | -0.18% | 7,600 | 27億171万 | +1.65% | 20.69 | 2.2 |
| 01/05 | 565 | 577 | 551 | 557 | -0.54% | 26,900 | 27億657万 | +1.64% | 20.73 | 2.21 |
| 2025 | ||||||||||
| 12/30 | 559 | 561 | 551 | 560 | +0.72% | 16,000 | 27億2115万 | +2% | 20.84 | 2.22 |
| 12/29 | 548 | 559 | 544 | 556 | +1.46% | 9,300 | 27億171万 | +1.28% | 20.69 | 2.2 |
| 12/26 | 542 | 554 | 542 | 548 | +0.37% | 17,500 | 26億6284万 | -0.36% | 20.4 | 2.17 |
| 12/25 | 536 | 547 | 525 | 546 | +1.87% | 20,600 | 26億5312万 | -0.91% | 20.32 | 2.16 |
| 12/24 | 554 | 557 | 536 | 536 | -3.25% | 16,600 | 26億453万 | -2.9% | 19.95 | 2.12 |
| 12/23 | 533 | 554 | 533 | 554 | +2.4% | 31,700 | 26億9199万 | 0% | 20.62 | 2.19 |
| 12/22 | 541 | 545 | 531 | 541 | 0% | 10,200 | 26億2882万 | -2.52% | 20.14 | 2.14 |
| 12/19 | 527 | 541 | 527 | 541 | +1.5% | 18,000 | 26億2882万 | -3.05% | 20.14 | 2.14 |
| 12/18 | 513 | 533 | 508 | 533 | +3.9% | 16,900 | 25億8995万 | -4.99% | 19.84 | 2.11 |
| 12/17 | 530 | 531 | 510 | 513 | -2.84% | 28,300 | 24億9276万 | -9.04% | 19.09 | 2.03 |
| 12/16 | 550 | 552 | 528 | 528 | -3.83% | 33,300 | 25億6565万 | -7.04% | 19.65 | 2.09 |
| 12/15 | 566 | 614 | 541 | 549 | +1.86% | 141,000 | 26億6770万 | -3.85% | 20.43 | 2.17 |
| 12/12 | 535 | 547 | 527 | 539 | +1.89% | 19,700 | 26億1910万 | -5.93% | 20.06 | 2.13 |
| 12/11 | 550 | 550 | 529 | 529 | -2.4% | 12,300 | 25億7051万 | -8.16% | 19.69 | 2.09 |
| 12/10 | 537 | 544 | 529 | 542 | 0% | 5,400 | 26億3368万 | -6.39% | 20.17 | 2.15 |
| 12/09 | 546 | 548 | 536 | 542 | -0.73% | 16,600 | 26億3368万 | -6.71% | 20.17 | 2.15 |
| 12/08 | 522 | 555 | 522 | 546 | +5% | 26,200 | 26億5410万 | -6.35% | 20.32 | 2.16 |
| 12/05 | 551 | 551 | 520 | 520 | -5.63% | 64,700 | 25億2772万 | -11.11% | 19.35 | 2.06 |
| 12/04 | 547 | 556 | 547 | 551 | -0.18% | 10,500 | 26億7841万 | -6.45% | 20.51 | 2.18 |
| 12/03 | 555 | 556 | 547 | 552 | -0.54% | 27,000 | 26億8327万 | -6.76% | 20.54 | 2.19 |
| 12/02 | 575 | 575 | 555 | 555 | -3.98% | 20,700 | 26億9785万 | -6.88% | 20.66 | 2.2 |
| 12/01 | 597 | 599 | 575 | 578 | -2.53% | 25,200 | 28億965万 | -3.51% | 21.51 | 2.29 |
| 11/28 | 594 | 600 | 584 | 593 | 0% | 34,300 | 28億8257万 | -1.5% | 22.07 | 2.35 |
| 11/27 | 589 | 596 | 585 | 593 | +2.42% | 14,900 | 28億8257万 | -1.82% | 22.07 | 2.35 |
| 11/26 | 576 | 587 | 575 | 579 | +1.58% | 18,800 | 28億1451万 | -4.61% | 21.55 | 2.29 |
| 11/25 | 571 | 581 | 562 | 570 | 0% | 55,000 | 27億7077万 | -6.71% | 21.21 | 2.26 |
| 11/21 | 570 | 585 | 561 | 570 | -1.72% | 41,000 | 27億6963万 | -7.32% | 21.21 | 2.26 |
| 11/20 | 574 | 584 | 568 | 580 | +1.75% | 15,600 | 28億1822万 | -6.6% | 21.59 | 2.3 |
| 11/19 | 580 | 584 | 568 | 570 | -1.89% | 21,500 | 27億6963万 | -9.24% | 21.21 | 2.26 |
| 11/18 | 585 | 597 | 581 | 581 | -1.02% | 31,200 | 28億2307万 | -8.65% | 21.62 | 2.3 |
| 11/17 | 608 | 608 | 585 | 587 | -3.45% | 38,400 | 28億5223万 | -9.13% | 21.85 | 2.32 |
| 11/14 | 612 | 621 | 600 | 608 | -0.65% | 39,300 | 29億5427万 | -7.03% | 22.63 | 2.41 |
| 11/13 | 619 | 629 | 612 | 612 | -1.13% | 31,500 | 29億7370万 | -9.06% | 22.78 | 2.42 |
| 11/12 | 609 | 627 | 608 | 619 | +3.34% | 28,900 | 30億772万 | -9.77% | 23.04 | 2.45 |
| 11/11 | 607 | 614 | 594 | 599 | -2.92% | 49,700 | 29億1054万 | -13.56% | 22.29 | 2.37 |
| 11/10 | 600 | 619 | 600 | 617 | +2.83% | 23,800 | 29億9800万 | -11.35% | 22.96 | 2.44 |
| 11/07 | 592 | 609 | 591 | 600 | -0.33% | 21,500 | 29億1540万 | -13.92% | 22.33 | 2.38 |
| 11/06 | 609 | 627 | 602 | 602 | +0.5% | 34,700 | 29億2511万 | -13.26% | 22.41 | 2.38 |
| 11/05 | 589 | 605 | 573 | 599 | +0.84% | 70,400 | 29億1054万 | -12.94% | 22.29 | 2.37 |
| 11/04 | 607 | 609 | 565 | 594 | -1.66% | 69,900 | 28億8624万 | -13.03% | 22.11 | 2.35 |
| 10/31 | 605 | 624 | 602 | 604 | 0% | 23,900 | 29億3483万 | -11.05% | 22.48 | 2.53 |
| 10/30 | 597 | 611 | 592 | 604 | -0.17% | 53,800 | 29億3483万 | -10.39% | 22.48 | 2.53 |
| 10/29 | 640 | 641 | 594 | 605 | -5.47% | 152,000 | 29億3969万 | -9.7% | 22.52 | 2.53 |
| 10/28 | 647 | 690 | 628 | 640 | -1.08% | 350,800 | 31億976万 | -3.9% | 23.82 | 2.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 7月期 | 1,723 7/29 | 1,133 7/30 | 8,231,000 7/29 | 78億1208万 | 51億3702万 | 51億3702万 7/30 |
| 2022年 7月期 | 1,680 11/24 | 680 1/28 | 965,500 8/2 | 78億1788万 | 31億6512万 | 41億3965万 7/29 |
| 2023年 7月期 | 925 8/24 8/19 | 430 4/24 | 243,100 9/15 | 43億1706万 | 20億1046万 | 21億9984万 7/31 |
| 2024年 7月期 | 1,034 3/21 | 390 12/8 | 1,403,600 2/6 | 48億9495万 | 18億2949万 | 27億2387万 7/31 |
| 2025年 7月期 | 926 6/25 | 294 4/7 | 6,501,900 6/25 | 44億8711万 | 14億2140万 | 25億5011万 7/31 |
| 最新 | 444 2026/3/27 | 10,300 | 21億5792万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
