9249 日本エコシステム

9249
2023/01/27
時価
44億円
PER 予
7.35倍
2022年以降
9.8-14.43倍
(2022-2022年)
PBR
1.2倍
2022年以降
1.08-1.59倍
(2022-2022年)
配当 予
3.07%
ROE 予
16.29%
ROA 予
9.39%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
1,666
始値
1,632
高値
1,666
安値
1,629
終値 -0.36%
1,660
出来高 +628.57%
5,100

乖離率

株価(5日)
移動平均値
-0.36%
1,666
株価(25日)
移動平均値
+0.73%
1,648
出来高(5日)
移動平均値
+138.32%
2,140

2022/08/30~2023/01/27

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
2023
01/271,6321,6661,6291,660-0.36%5,10044億7436万+0.73%7.351.2
01/261,6781,6781,6601,666-1.07%70044億9053万+1.15%7.371.2
01/251,6651,6841,6601,684+1.14%2,50045億3905万+2.25%7.451.21
01/241,6531,6651,6531,665+0.73%1,20044億8784万+1.15%7.371.2
01/231,6501,6591,6501,653+0.18%1,20044億5549万+0.43%7.321.19
01/201,6421,6501,6401,650-0.48%1,30044億4741万+0.24%7.31.19
01/191,6321,6581,6321,658+0.48%60044億6897万+0.73%7.341.2
01/181,6491,6501,6441,650+0.36%1,40044億4741万+0.24%7.31.19
01/171,6391,6441,6391,644+0.86%20044億3123万-0.12%7.281.19
01/161,6301,6301,6301,630-0.61%10043億9350万-0.97%7.211.18
01/131,6341,6481,6271,640-0.18%1,20044億2045万-0.43%7.261.18
01/121,6401,6431,6401,643+0.18%40044億2854万-0.18%7.271.18
01/111,6441,6441,6281,640-0.24%1,40044億2045万-0.43%7.261.18
01/101,6401,6441,6321,644+0.24%2,10044億3123万-0.3%7.281.19
01/061,6401,6441,6401,6400%1,20044億2045万-0.55%7.261.18
01/051,6411,6501,6401,6400%50044億2045万-0.61%7.261.18
01/041,6401,6501,6401,640-1.26%90044億2045万-0.73%7.261.18
2022
12/301,6741,6741,6481,661+1.03%1,70044億7705万+0.48%7.351.2
12/291,6351,6441,6351,644+0.24%30044億3123万-0.48%7.281.19
12/281,6381,6411,6301,640-0.06%3,20044億2045万-0.73%7.261.18
12/271,6361,6421,6301,641-0.24%1,70044億2315万-0.67%7.261.18
12/261,6291,6451,6291,645-0.12%1,10044億3393万-0.42%7.281.19
12/231,6481,6481,6321,647-0.06%1,60044億3932万-0.36%7.291.19
12/221,6401,6491,6401,648+1.1%2,30044億4201万-0.36%7.291.19
12/211,6411,6431,6211,630-0.31%2,50043億9350万-1.39%7.211.18
12/201,6581,6601,6281,635-1.39%4,80044億697万-1.15%7.241.18
12/191,6511,6741,6501,658-0.06%2,00044億6897万+0.24%7.341.2
12/161,6731,6761,6561,659-0.3%1,90044億7166万+0.3%7.341.2
12/151,6511,6641,6511,664+0.79%1,10044億8514万+0.67%7.361.2
12/141,6501,6641,6501,651+0.06%1,70044億5010万-0.12%7.311.19
12/131,6501,6611,6421,650-0.42%1,60044億4741万-0.12%7.31.19
12/121,6471,6571,6401,657+0.42%1,30044億6627万+0.3%7.331.19
12/091,6441,6501,6441,650+0.55%30044億4741万-0.06%7.31.19
12/081,6591,6591,6401,641-1.08%1,10044億2315万-0.61%7.261.18
12/071,6341,6591,6341,659+1.53%1,60044億7166万+0.42%7.341.2
12/061,6431,6601,6321,634-1.8%1,60044億428万-1.03%7.231.18
12/051,6611,6641,6511,664-0.6%1,00044億8514万+0.73%7.361.2
12/021,6571,6761,6521,674+0.78%1,30045億1209万+1.39%7.411.21
12/011,6571,6761,6571,661+0.24%1,20044億7705万+0.67%7.351.2
11/301,6781,6791,6561,657-1.25%2,60044億6627万+0.49%7.331.19
11/291,6451,6781,6451,678+0.66%50045億2288万+1.76%7.431.21
11/281,6411,6801,6411,667+1.58%2,80044億9323万+1.09%7.381.2
11/251,6411,6431,6411,6410%1,60044億2315万-0.42%7.261.18
11/241,6441,6441,6401,6410%50044億2315万-0.42%7.261.18
11/221,6421,6591,6411,641-0.24%50044億2315万-0.42%7.261.18
11/211,6421,6661,6421,645-1.32%1,60044億3393万-0.24%7.281.19
11/181,6651,6671,6321,667+0.06%1,00044億9323万+1.03%7.381.2
11/171,6501,6661,6501,666+1.15%1,10044億9053万+1.09%7.371.2
11/161,6321,6471,6281,647+0.43%1,20044億3932万-0.12%7.291.19
11/151,6401,6501,6201,640-0.61%2,00044億2045万-0.55%7.261.18
11/141,6321,6501,6201,650+0.92%4,00044億4741万-0.06%7.31.19
11/111,6401,6581,6351,635-0.3%1,40044億697万-1.03%7.241.18
11/101,6501,6501,6401,640-1.5%60044億2045万-0.85%7.261.18
11/081,6501,6721,6361,665+1.4%2,00044億8784万+0.54%7.371.2
11/071,6401,6501,6401,642+0.06%1,20044億2584万-0.91%7.271.18
11/041,6411,6821,6411,6410%2,30044億2315万-1.03%7.261.18
11/021,6401,6421,6401,641-0.12%80044億2315万-1.14%7.261.18
11/011,6421,6431,6421,643-1.79%40044億2854万-1.08%7.271.18
10/311,6681,6731,6681,673+2.39%1,30045億940万+0.66%7.41.21
10/281,6331,6741,6331,634-0.97%5,50044億428万-1.68%7.231.18
10/271,6501,6501,6501,650+0.3%20044億4741万-0.96%7.31.19
10/261,6451,6451,6451,6450%50044億3393万-1.32%7.281.19
10/251,6551,6551,6451,645+0.49%50044億3393万-1.38%7.281.19
10/241,6611,6701,6371,637-1.44%1,70044億1236万-1.92%7.251.18
10/211,6611,6611,6611,6610%30044億4400万-0.72%7.351.2
10/201,6611,6611,6611,661+1.47%10044億4400万-0.84%7.351.2
10/191,6461,6461,6371,637-0.79%60043億7979万-2.39%7.251.18
10/181,6451,6501,6451,650+0.73%70044億1457万-1.79%7.31.19
10/171,6601,6611,6381,638-1.56%1,60043億8246万-2.56%7.251.18
10/141,6371,6641,6371,664-0.3%20044億5203万-1.13%7.361.2
10/131,6351,6731,6351,669+2.08%1,10044億6540万-0.95%7.391.2
10/121,6501,6501,6311,635-2.56%1,30043億7444万-3.02%7.241.18
10/111,6601,6851,6021,678+1.08%2,50044億8948万-0.59%7.431.21
10/071,6771,6771,6601,660-1.19%20044億4133万-1.66%7.351.2
10/061,6541,6851,6541,680-0.3%1,10044億9484万-0.59%7.441.21
10/051,6851,6851,6851,6850%20045億821万-0.24%7.461.21
10/041,6901,6901,6501,685-0.3%40045億821万-0.24%7.461.21
10/031,6901,6901,6901,6900%1,10045億2159万+0.12%7.481.22
09/301,6991,6991,6571,690+1.2%3,50045億2159万0%11.081.21
09/291,6701,6701,6701,6700%10044億6808万-1.3%10.951.2
09/281,6701,6701,6701,670+0.3%70044億6808万-1.24%10.951.2
09/271,7281,7401,6611,665-1.36%4,20044億5470万-1.6%10.921.19
09/261,6881,6881,6881,688+1.63%50045億1624万-0.35%11.071.21
09/221,7001,7001,6591,661-3.99%80044億4400万-1.95%10.891.19
09/211,6701,7421,6561,730+3.28%1,60046億2861万+2.06%11.341.24
09/201,6751,7001,6751,675+0.18%50044億8146万-1.06%10.981.2
09/161,6841,6841,6721,672-0.77%1,50044億7343万-1.36%10.961.2
09/151,7071,7071,6851,685-2.03%2,10045億821万-0.82%11.051.21
09/141,7161,7201,6961,720+0.12%70046億186万+1.3%11.281.23
09/131,7101,7181,7101,718+1.06%70045億9650万+1.36%11.261.23
09/121,7161,7341,7001,700-0.93%1,30045億4835万+0.47%11.151.22
09/091,6901,7301,6901,716+1.78%1,30045億9115万+1.54%11.251.23
09/081,6861,6861,6851,686+0.66%50045億1089万-0.06%11.051.21
09/071,7001,7001,6751,675-2.62%1,00044億8146万-0.65%10.981.2
09/061,7031,7201,7031,720+1%50046億186万+2.14%11.281.23
09/051,6801,7031,6801,703+1.49%30045億5637万+1.31%11.171.22
09/021,6771,6791,6771,678+0.06%50044億8948万-0.06%111.2
09/011,7011,7011,6771,677-1.41%20044億8681万0%111.2
08/311,7001,7011,6761,701+1.49%1,30045億5102万+1.49%11.151.22
08/301,6761,6761,6761,676+0.06%20044億8413万+0.18%10.991.2

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
2022年
9月期
2,210
10/8
1,501
12/3

12/2
1,549,200
10/8
+7.71%
8/8
-14.89%
12/2
最新1,660
2023/1/27
5,100+0.73%
1,648

年間値上がり率

2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/01/27 vs 2022/12/30
0%(1倍)
過去安値
1,501円(2021/12/03)
11%(1.11倍)
1,660円(1/27)