9252 ラストワンマイル

9252
2024/09/19
時価
98億円
PER 予
16.9倍
2021年以降
赤字-48.66倍
(2021-2023年)
PBR
3.78倍
2021年以降
1.28-9.03倍
(2021-2023年)
配当 予
0%
ROE 予
22.37%
ROA 予
6.6%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,994
始値
3,105
高値
3,125
安値
3,015
終値 +4.38%
3,125
出来高 +71.62%
12,700

乖離率

株価(5日)
移動平均値
+2.76%
3,041
株価(25日)
移動平均値
+0.06%
3,123
出来高(5日)
移動平均値
+66.23%
7,640

2024/04/25~2024/09/19

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
09/193,1053,1253,0153,125+4.38%12,70098億9677万+0.06%49.23.78
09/183,0503,0502,9742,994-0.7%7,40094億8189万-4.13%47.143.62
09/173,1453,1452,9863,015+0.33%7,40095億4840万-3.55%47.473.65
09/133,0653,0752,9993,005-1.96%4,90095億1673万-3.69%47.313.63
09/123,0053,0753,0053,065+3.3%5,80097億675万-1.32%48.263.71
09/113,0453,0602,9392,967-3.04%10,70093億9639万-4.01%46.713.59
09/102,9563,0602,9563,060+1.32%2,10096億9091万-0.55%48.183.7
09/092,9783,0502,9003,020+1.34%13,10095億6424万-1.05%47.553.65
09/063,0753,0802,9312,980-3.25%13,40094億3756万-2.26%46.923.6
09/053,0853,1403,0403,080-1.28%7,70097億5425万+0.92%48.493.73
09/043,1303,1603,0653,120-2.19%14,70098億8093万+1.89%49.123.77
09/033,1653,2353,1353,190+1.11%7,700101億262万+3.87%50.233.86
09/023,2103,2103,1153,155-2.17%9,50098億5775万+2.5%49.673.82
08/303,1753,2553,1203,225-0.31%5,200100億7647万+4.44%50.783.9
08/293,1503,2803,1003,235+1.09%13,600101億771万+4.52%50.933.91
08/283,2803,2803,1903,200-1.84%9,60099億9835万+3.09%50.383.87
08/273,3453,3453,2503,260+2.19%19,800101億8582万+4.45%51.333.94
08/263,1953,2253,1803,190-0.31%4,50099億6711万+1.66%50.233.86
08/233,1953,2053,1553,200-0.31%3,00099億9835万+1.17%50.383.87
08/223,2203,2453,2053,210-0.77%5,50099億8691万+0.78%50.543.88
08/213,2103,2803,2003,235-0.61%7,600100億6468万+0.9%50.933.91
08/203,2303,3303,1803,255+3.01%20,100101億2691万+0.93%51.253.94
08/193,0703,2353,0453,160+2.93%19,80098億3135万-2.56%49.753.82
08/163,0753,1303,0703,070+0.16%19,00095億5134万-5.91%48.343.71
08/153,1253,1503,0403,065-1.92%7,20095億3578万-6.78%48.263.71
08/143,1253,1903,0803,125+2.29%15,80097億2245万-5.73%49.23.78
08/132,9253,0902,9153,055+6.56%23,80095億467万-8.51%48.13.7
08/092,6962,9152,6962,867+7.7%41,10089億1977万-14.82%45.143.47
08/082,6842,7262,6382,662-0.78%17,30082億8197万-21.75%41.913.22
08/072,6342,7992,5802,683+1.86%106,00083億4731万-22.14%42.243.25
08/062,5302,8892,5302,634+8.35%45,80081億9486万-24.44%41.473.19
08/052,7812,8312,4312,431-17.06%64,40075億6329万-31.13%38.282.94
08/022,9072,9982,8602,931-4.22%60,10091億1888万-18.15%46.153.55
08/013,2953,3003,0153,060-7.97%60,50095億2023万-15.33%48.183.7
07/313,3453,3453,2753,325-0.6%32,600103億4469万-8.75%52.354.02
07/303,3553,3753,3203,345-0.59%21,000104億692万-8.61%52.674.05
07/293,5603,5603,3603,365-1.61%33,700104億6914万-8.44%52.984.07
07/263,4253,4803,3603,420+1.03%11,800106億4025万-7.32%53.854.14
07/253,4303,4453,3553,385-2.59%17,100105億3136万-8.46%53.34.09
07/243,6003,6003,4353,475-3.87%43,000108億1137万-6.26%54.714.2
07/233,7403,7653,6053,615-2.03%17,500112億4694万-2.64%56.924.37
07/223,8153,9403,6903,690-3.28%36,500114億8028万-0.65%58.14.46
07/193,7253,8753,7053,815+1.73%47,700118億6917万+2.89%60.074.61
07/183,6703,7603,6553,750+0.27%19,400116億6695万+1.54%59.044.54
07/173,6803,7403,5853,740+1.36%36,900116億3583万+1.55%58.884.52
07/163,7703,8903,6153,690-0.94%111,100114億8028万+0.46%58.14.46
07/123,5653,7453,5653,725+2.05%28,500115億8917万+1.66%58.654.51
07/113,6803,6853,6053,650-1.22%13,500113億5583万-0.14%57.474.41
07/103,7203,7253,6803,695-1.47%10,800114億9583万+1.32%58.184.47
07/093,7003,8003,7003,750+0.94%16,300116億6695万+2.99%59.044.54
07/083,7403,7753,7053,715-0.67%9,800115億5805万+2.29%58.494.49
07/053,7703,7703,7003,740-0.8%13,000116億3583万+3.23%58.884.52
07/043,7353,7903,7353,770+0.67%8,400117億2917万+4.49%59.364.56
07/033,6553,8003,6553,745+1.49%17,300116億5139万+4.23%58.964.53
07/023,7553,7703,6753,690-1.2%8,600114億8028万+3.13%58.14.46
07/013,6953,7903,6953,735+0.95%14,200116億2028万+4.71%58.814.52
06/283,7603,7603,6753,700-1.6%12,400115億1139万+4.08%58.264.48
06/273,8453,8703,7303,760-1.18%19,600116億9806万+6.15%59.24.55
06/263,7653,8603,7503,805+2.01%25,700118億3806万+7.88%59.914.6
06/253,7303,8303,7303,7300%17,700116億472万+6.3%58.734.51
06/243,7453,7653,6803,730+0.27%10,400116億472万+6.69%58.734.51
06/213,6703,7503,6303,720+2.62%20,100115億7361万+6.84%58.574.5
06/203,6103,7103,5903,625+0.14%18,900112億7805万+4.56%57.074.38
06/193,6203,6753,6053,6200%11,800112億6249万+4.84%574.38
06/183,6753,6753,5903,620-0.55%16,300112億6249万+5.23%574.38
06/173,5553,6803,5203,640+2.68%48,300113億2472万+6.22%57.314.4
06/143,3803,5803,3803,545+3.35%23,600110億2915万+3.87%55.814.29
06/133,5153,5153,4303,430-2.42%7,000106億7137万+0.79%544.15
06/123,4903,5503,4503,515+0.72%7,200109億3582万+3.41%55.344.25
06/113,4103,5253,3703,490+0.87%11,800108億5804万+2.95%54.954.22
06/103,5203,5353,4603,460-0.86%7,000107億6470万+2.34%54.484.19
06/073,4553,5303,4553,490+1.01%12,600108億5804万+3.28%54.954.22
06/063,4753,4853,4153,455-2.26%13,900107億4915万+2.25%54.44.18
06/053,5453,5903,5153,5350%9,100109億9804万+4.49%55.664.28
06/043,5103,6003,4653,535+1.58%21,100109億9804万+4.49%55.664.28
06/033,3953,5153,3953,480+2.81%19,600105億9031万+2.99%54.794.21
05/313,4003,4003,3753,385+0.15%4,500103億120万+0.18%53.33.93
05/303,3503,3953,3103,3800%9,200102億8599万-0.18%53.223.85
05/293,4103,4353,3753,380-0.88%8,700102億8599万-0.44%53.223.85
05/283,4503,4503,3853,410-0.44%4,700103億7728万+0.06%53.693.89
05/273,4453,4453,4003,425+1.33%4,600104億2293万+0.18%53.933.9
05/243,3653,4353,3453,380-0.59%8,600102億8599万-1.34%53.223.85
05/233,4953,5003,3553,400+1.34%21,800103億4685万-0.73%53.533.88
05/223,3853,4203,3203,355-0.89%12,500101億9951万-2.22%52.823.82
05/213,4203,4453,3303,385-0.44%13,100102億9071万-2.14%53.33.85
05/203,3753,4303,3503,400+1.64%18,100103億3631万-2.21%53.533.87
05/173,2653,3903,2653,345+2.45%14,500101億6911万-4.1%52.673.81
05/163,2953,2953,2653,265-0.91%10,00099億2590万-6.69%51.413.72
05/153,2953,3103,2753,295+0.15%8,100100億1710万-6.13%51.883.75
05/143,3003,3503,2903,290+0.15%7,300100億190万-6.45%51.83.75
05/133,3503,3503,2753,285-0.45%9,30099億8670万-6.83%51.723.74
05/103,3753,3753,2603,300-0.9%14,500100億3230万-6.73%51.963.76
05/093,3303,3903,2803,330+1.37%13,900101億2350万-6.14%52.433.79
05/083,2703,3053,2153,2850%34,00099億8670万-7.59%51.723.74
05/073,4503,4553,2853,285-3.67%29,80099億8670万-7.8%51.723.74
05/023,4603,5103,3803,410-2.15%25,400103億6671万-4.56%53.693.88
05/013,5753,5753,4853,485-1.55%11,500105億9472万-2.52%54.873.97
04/303,6203,6553,5253,540-0.42%14,300107億6192万-0.9%55.744.03
04/263,4903,5853,4503,555+3.49%11,200108億753万-0.39%55.974.05
04/253,4403,4853,3903,435-0.72%14,000104億4271万-3.43%54.083.91

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
2021年
11月期
3,020
11/24
1,588
11/30
3,004,800
11/24
82億5190万43億3907万+3.71%
1/4
-9.1%
12/28
2022年
8月期
2,002
12/2
562
5/25
608,700
12/2
54億7030万15億3955万+43.95%
8/18
-39.58%
5/2
2023年
8月期
4,840
6/21
685
11/9
1,511,600
4/27
134億5577万18億8999万+68.73%
2/24
-18.96%
7/28
最新3,125
2024/9/19
12,70098億9677万+0.06%
3,123

年間値上がり率

2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
378%(4.78倍)
2024/09/19 vs 2023/12/29
-15%(0.85倍)
過去安値
562円(2022/05/25)
456%(5.56倍)
3,125円(9/19)