9341 GENOVA

9341
2024/09/18
時価
288億円
PER 予
15.41倍
2023年以降
12-26.05倍
(2023-2024年)
PBR
4.67倍
2023年以降
3.6-8.69倍
(2023-2024年)
配当 予
1.85%
ROE 予
30.33%
ROA 予
23.62%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,602
始値
1,620
高値
1,645
安値
1,592
終値 +1.06%
1,619
出来高 -62.06%
162,300

乖離率

株価(5日)
移動平均値
+7.29%
1,509
株価(25日)
移動平均値
+8.51%
1,492
出来高(5日)
移動平均値
+10.86%
146,400

2024/04/24~2024/09/18

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
09/181,6201,6451,5921,619+1.06%162,300288億1269万+8.51%15.414.67
09/171,5531,6181,5061,602+10.48%427,800285億1015万+7.88%15.254.62
09/131,4631,4841,4451,450+0.83%39,300258億507万-1.56%13.84.18
09/121,4641,4771,4201,438+0.21%57,000255億9151万-2.11%13.694.15
09/111,4931,5111,4031,435-4.33%45,600255億3812万-1.85%13.664.14
09/101,5181,5241,4961,500-0.27%17,600266億9490万+3.23%14.284.33
09/091,4521,5191,4431,504+0.74%48,300267億6608万+4.52%14.314.34
09/061,5121,5351,4851,493-1.06%34,200265億7032万+4.26%14.214.31
09/051,4871,5391,4871,509+1.14%34,200268億5506万+5.45%14.364.36
09/041,4961,5371,4711,492-3.12%78,800265億5252万+4.04%14.24.31
09/031,5111,5441,5091,540+2.12%52,700274億676万+7.09%14.664.44
09/021,5451,5461,5001,508-2.39%38,000268億3727万+4.72%14.354.35
08/301,5151,5721,5151,545+1.58%44,200274億9574万+7.14%14.74.46
08/291,5161,5301,5071,521+0.86%28,900270億6862万+5.41%14.484.39
08/281,5471,5471,4881,508-0.98%53,600268億3727万+4.29%14.354.35
08/271,5361,5551,5111,523-0.59%54,100271億422万+5.18%14.494.4
08/261,4661,5421,4451,532+5.29%128,800272億6439万+5.66%14.584.42
08/231,4791,4791,4411,455-1.62%35,100258億9405万+0.14%13.854.2
08/221,4581,4831,4521,479+2.28%51,200263億2117万+1.23%14.084.27
08/211,4251,4461,4111,446+0.56%20,900257億3388万-1.63%13.764.17
08/201,4301,4571,4261,438+1.63%28,800255億9151万-2.84%13.694.15
08/191,4431,4661,4151,415-3.02%48,100251億8218万-5.03%13.474.08
08/161,4631,4801,4181,459+1.6%76,700259億6523万-2.6%13.894.21
08/151,4331,4531,4131,436-0.76%39,700255億5591万-4.46%13.674.14
08/141,4611,4721,4161,447-0.14%94,800257億5168万-4.3%13.774.18
08/131,4051,4491,3801,449+10.19%154,900257億8727万-4.67%13.794.18
08/091,3551,3841,2841,315-0.9%164,900234億252万-13.83%12.513.8
08/081,2851,3621,2781,327+3.67%79,500236億1608万-13.72%12.633.83
08/071,2101,3261,2081,280+5.79%113,200227億7964万-17.42%12.183.69
08/061,2321,2331,1821,210+5.95%222,600215億3388万-22.58%11.523.49
08/051,2461,2711,0701,142-14.52%297,100203億2371万-27.68%10.873.3
08/021,3961,4191,2781,336-9.18%254,700237億7625万-16.5%12.713.86
08/011,5581,5581,4701,471-7.08%93,700261億7879万-8.86%144.25
07/311,5701,5841,5391,583-0.31%29,600281億7201万-2.28%15.074.57
07/301,5961,5961,5631,588-0.38%26,600282億6100万-2.04%15.114.58
07/291,5761,6041,5681,594+1.98%19,900283億6778万-1.67%15.174.6
07/261,5761,5901,5491,563-0.32%32,200278億1608万-3.58%14.874.51
07/251,5501,5911,5461,568-1.13%51,400279億506万-3.27%14.924.53
07/241,5951,6161,5681,586+1.34%42,500282億2540万-2.1%15.094.58
07/231,5671,5891,5521,565+0.26%35,600278億5089万-3.1%14.894.52
07/221,6301,6321,5461,561-3.7%85,500277億7971万-3.22%14.864.51
07/191,6491,6591,6181,621-1.7%72,000288億4747万+0.68%15.434.68
07/181,6731,6941,6431,649-2.89%65,800293億4576万+2.93%15.694.76
07/171,7071,7251,6761,6980%96,800302億1777万+6.59%16.164.9
07/161,6981,7011,6781,698+0.95%52,600302億1777万+7.26%16.164.9
07/121,6101,6971,6101,682+3.51%109,200299億3304万+6.93%16.014.85
07/111,5961,6251,5631,625+2.14%81,700289億1866万+3.9%15.464.69
07/101,6171,6181,5671,591-2.93%104,800283億1359万+2.25%15.144.59
07/091,6481,6541,6251,639-0.55%25,700291億6780万+5.88%15.64.73
07/081,6361,6581,6321,648+1.98%32,600293億2797万+7.01%15.684.76
07/051,6211,6591,6071,616+0.19%55,700287億5849万+5.55%15.384.66
07/041,6341,6351,5941,613-0.92%50,200287億510万+5.91%15.354.66
07/031,6061,6381,6051,628+1.43%42,900289億7205万+7.74%15.494.7
07/021,5951,6201,5861,605+0.25%45,600285億6274万+7.14%15.274.63
07/011,6961,6961,5851,601-4.13%133,400284億9155万+7.74%15.244.62
06/281,6811,6811,6311,670-1.07%161,700297億1948万+13.3%15.894.82
06/271,6361,7191,6351,688+3.88%179,500300億3981万+15.7%16.064.87
06/261,6281,6621,6091,625+1.12%65,700289億1866万+12.53%15.464.69
06/251,5741,6151,5661,607+1.77%51,900285億9833万+12.22%15.294.64
06/241,5721,5911,5591,579-0.5%67,200280億9688万+11.12%15.034.56
06/211,5951,6681,5871,587+0.44%253,500282億3923万+12.16%15.14.58
06/201,5441,5801,5301,580+3.27%98,100281億1467万+12.3%15.044.56
06/191,4741,5371,4741,530+3.45%93,500272億2497万+9.21%14.564.42
06/181,5151,5201,4731,479-1.79%48,300263億1747万+5.87%14.084.27
06/171,4881,5111,4521,506+1.55%65,800267億9791万+7.8%14.334.35
06/141,3941,4861,3921,483+4.36%74,600263億8865万+6.54%14.114.28
06/131,4301,4491,4181,421-0.56%32,300252億8541万+2.6%13.524.1
06/121,4371,4511,4251,429-0.97%27,700254億2776万+3.48%13.64.12
06/111,4351,4591,4331,443-0.69%44,400256億7688万+4.79%13.734.16
06/101,4291,4661,4231,453+0.48%60,200258億5482万+5.83%13.834.19
06/071,4241,4531,4241,446+1.47%48,300257億3026万+5.78%13.764.17
06/061,4371,4491,4051,425+1.21%53,600253億5659万+4.63%13.564.11
06/051,4301,4381,3951,408-2.09%62,700250億5409万+3.83%13.44.06
06/041,4201,4551,4111,438+0.84%101,100255億8791万+6.52%13.694.15
06/031,4081,4281,3851,426+2.08%91,400253億7438万+6.1%13.574.12
05/311,3281,3971,3281,397+5.67%94,900248億5835万+4.41%13.34.03
05/301,2881,3431,2701,322+0.61%120,200235億2380万-0.83%12.583.81
05/291,3111,3541,3101,314+2.18%189,900233億8144万-1.28%12.513.79
05/281,3101,3111,2731,286-0.92%70,400228億8321万-3.16%12.243.71
05/271,2981,2981,2561,298-0.15%135,600230億9674万-2.19%12.353.75
05/241,2951,3221,2931,300-1.89%66,500231億3233万-1.89%12.373.75
05/231,3371,3441,3041,325+0.76%79,200235億7718万+0.15%12.613.82
05/221,3491,3581,3151,315-2.23%136,500233億9924万-0.53%12.513.79
05/211,4011,4011,3321,345-4.54%252,000239億3306万+1.66%12.83.88
05/201,4181,4251,3901,4090%98,300250億7188万+6.58%13.414.07
05/171,4091,4261,3851,409-0.14%74,200250億7188万+6.82%13.414.07
05/161,4241,4391,3821,411-1.19%149,300251億747万+7.3%13.434.07
05/151,4761,4801,4011,428-3.84%249,400254億997万+8.92%13.594.12
05/141,5501,5591,4601,485+7.07%734,400264億2423万+13.62%14.134.29
05/131,3671,4091,3461,387+6.12%284,900246億8041万+6.37%13.24
05/101,3181,3221,3021,307-0.76%50,600232億5688万+0.31%12.443.77
05/091,3311,3311,3061,317-1.05%58,600234億3482万+0.77%12.533.8
05/081,3341,3571,3271,331-0.15%70,300236億8394万+1.53%12.673.84
05/071,3431,3501,3191,333+1.21%59,100237億1953万+1.37%12.693.85
05/021,3001,3271,2861,317+0.69%52,300234億3482万0%12.533.8
05/011,2831,3121,2711,308+1.24%44,000232億7468万-0.91%12.453.77
04/301,2741,3001,2711,292+2.54%36,200229億8997万-2.34%12.33.73
04/261,2771,2771,2501,260-0.79%76,300224億2056万-4.98%11.993.64
04/251,2801,3021,2701,270-0.55%87,700225億9850万-4.65%12.093.66
04/241,2761,2871,2681,277-0.47%34,600227億2306万-4.56%12.153.69

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
2023年
3月期
1,996
12/23
1,181
2/15
12,510,400
12/23
337億4856万203億7945万+5.21%
3/30
-20.72%
2/15
2024年
3月期
2,478
6/19
1,168
5/12
3,653,100
5/16
436億5269万205億5458万+43.44%
5/19
-16.88%
2/15
最新1,619
2024/9/18
162,300288億1269万+8.51%
1,492

年間値上がり率

2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
1,168円(2023/05/12)
39%(1.39倍)
1,619円(9/18)