9345 ビズメイツ

9345
2024/08/28
時価
21億円
PER 予
12.88倍
2023年以降
9.77-44.2倍
(2023-2023年)
PBR
1.33倍
2023年以降
1.34-6.04倍
(2023-2023年)
配当 予
0%
ROE 予
10.33%
ROA 予
7.44%
資料
Link
CSV,JSON

時価総額

2023年12月29日
21億1446万

2024/04/03~2024/08/28

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PERPBR
2024
08/281,3501,3551,3381,341-0.15%2,700-+0.6%--
08/271,3411,3581,3411,343-1.25%1,200-+0.6%--
08/261,3551,3601,3341,360+0.37%2,300-+1.64%--
08/231,3641,3641,3551,355-0.95%1,100-+1.12%--
08/221,3641,3681,3641,368+1.18%500-+2.01%--
08/211,3521,3521,3521,352-0.15%100-+0.67%--
08/201,3651,3651,3341,354-0.37%1,700-+0.67%--
08/191,3511,3861,3501,359+0.59%4,000-+0.97%--
08/161,3601,3941,3511,351-0.3%3,600-+0.3%--
08/151,3221,3581,3151,355+4.88%17,400-+0.44%--
08/141,2781,3261,2781,292+1.25%7,000--4.3%--
08/131,2341,2761,2301,276+4.76%7,100--5.83%--
08/091,1881,2181,1881,218+2.53%2,900--10.44%--
08/081,1981,1981,1811,188+0.68%3,600--13.09%--
08/071,1471,2001,1351,180+4.42%1,800--14.31%--
08/061,2011,3371,1291,130-5.6%20,900--18.53%--
08/051,3001,3001,0351,197-10.27%28,100--14.38%--
08/021,3991,3991,3181,334-6.52%8,100--5.05%--
08/011,4611,4611,4001,427-3.12%2,800-+1.42%--
07/311,4171,4881,4171,473+2.29%5,000-+4.84%--
07/301,4101,4401,4101,440+1.84%6,200-+2.71%--
07/291,3961,4201,3771,414+1.29%2,900-+1.07%--
07/261,4011,4101,3961,396-0.21%500-0%--
07/251,3921,3991,3701,399-1.13%3,500-+0.29%--
07/241,4071,4151,3961,415+0.71%1,000-+1.51%--
07/231,4011,4171,4011,405+0.29%700-+0.64%--
07/221,4231,4231,4011,401-1.27%600-+0.36%--
07/191,3991,4191,3911,419+1.94%1,400-+1.72%--
07/181,3911,4001,3911,392-0.85%800-+0.07%--
07/171,4011,4041,3911,404-0.21%1,600-+1.01%--
07/161,4001,4071,3901,407+2.03%3,300-+1.44%--
07/121,3721,3931,3721,379-0.58%2,100--0.36%--
07/111,4231,4231,3681,387-0.43%4,700-+0.43%--
07/101,4181,4221,3881,393+0.36%2,200-+1.09%--
07/091,4201,4381,3721,388-2.05%8,100-+0.95%--
07/081,3961,4171,3851,417+1.5%1,300-+3.28%--
07/051,4001,4061,3771,396-0.29%1,800-+2.05%--
07/041,4201,4201,4001,400-1.41%1,200-+2.64%--
07/031,4311,4311,4011,420-0.77%1,400-+4.34%--
07/021,4231,4441,4231,431+0.56%2,100-+5.53%--
07/011,3981,4401,3981,423+4.02%4,100-+5.33%--
06/281,3801,3991,3661,368-0.73%4,400-+1.56%--
06/271,3681,3901,3681,378-0.93%700-+2.45%--
06/261,3811,3911,3681,391+0.72%3,100-+3.57%--
06/251,3661,3811,3501,381+1.17%7,300-+2.98%--
06/241,3831,3891,3611,365+0.66%3,300-+2.02%--
06/211,3411,3911,3401,356+0.44%3,100-+1.42%--
06/201,3731,3941,3501,350-3.02%4,600-+0.97%--
06/191,4981,4981,3921,392-3.93%19,800-+4.04%--
06/181,4251,4491,4241,449+2.11%16,000-+8.7%--
06/171,3901,4191,3401,419+4.34%10,500-+6.93%--
06/141,3211,3601,3211,360+1.49%1,300-+2.95%--
06/131,3631,3931,3401,340-1.4%7,700-+1.75%--
06/121,3651,3651,3501,359+1.8%1,100-+3.42%--
06/111,3401,3441,3271,335+0.45%2,300-+1.83%--
06/101,3171,3291,3151,329+1.84%3,000-+1.53%--
06/071,2951,3091,2951,305+0.38%1,100--0.15%--
06/061,3121,3121,3001,300-1.14%1,300--0.46%--
06/051,3151,3151,3141,315-0.15%500-+0.84%--
06/041,3161,3171,3141,317-0.08%1,700-+1.15%--
06/031,3031,3181,3031,318+1.15%1,100-+1.38%--
05/311,3101,3101,3031,303-0.69%500-+0.46%--
05/301,3101,3121,2871,312+0.15%3,400-+1.23%--
05/291,3121,3231,3101,310-0.15%1,300-+1.24%--
05/281,3131,3241,3121,3120%2,900-+1.55%--
05/271,3261,3291,3101,312-1.06%3,500-+1.63%--
05/241,3181,3261,3131,326+0.61%2,500-+2.87%--
05/231,3391,3391,3181,318-1.13%4,800-+2.41%--
05/221,3221,3371,3201,333+0.76%1,100-+3.65%--
05/211,3361,3441,3161,323-0.97%3,800-+3.04%--
05/201,3211,3381,2931,336-1.11%5,800-+4.13%--
05/171,3901,4201,3041,351-2.53%22,900-+5.55%--
05/161,3571,5141,3131,386+9.39%99,700-+8.62%--
05/151,2721,2851,2671,267-0.94%2,200--0.24%--
05/141,2711,2791,2711,279+0.71%900-+0.71%--
05/131,2781,2781,2701,270-0.39%400-0%--
05/101,2801,2821,2751,275+0.55%800-+0.47%--
05/091,2631,2681,2571,268-0.94%600--0.08%--
05/081,2801,2801,2801,280-0.08%100-+0.87%--
05/071,2731,2811,2731,281+0.63%200-+0.95%--
05/021,2731,2731,2701,2730%400-+0.32%--
05/011,2691,2731,2551,273+0.95%1,900-+0.32%--
04/301,2721,2731,2571,261-0.94%5,000--0.71%--
04/251,2511,2731,2511,273+1.76%700-+0.08%--
04/241,2491,2511,2491,251-0.87%800--1.73%--
04/231,2711,2711,2601,262-0.79%500--1.02%--
04/221,2511,2721,2511,272+1.84%1,200--0.39%--
04/191,2521,2571,2491,249-1.89%7,200--2.35%--
04/181,2741,2801,2711,2730%1,200--0.62%--
04/171,2771,2911,2731,273-0.47%1,200--0.78%--
04/161,2781,2871,2741,279+0.08%3,400--0.39%--
04/151,2901,2901,2781,278-0.47%900--0.54%--
04/121,2851,2851,2711,284-0.85%1,000--0.16%--
04/111,2751,2981,2751,295+1.57%1,100-+0.7%--
04/101,2661,2881,2631,275+1.19%3,300--0.93%--
04/091,2561,2711,2561,260+0.64%1,100--2.17%--
04/081,2711,2711,2521,252-0.48%1,100--3.02%--
04/051,2461,2581,2461,258+0.64%2,500--2.78%--
04/041,2541,2601,2461,250-1.88%3,400--3.55%--
04/031,2631,2781,2501,274+0.87%5,200--1.85%--

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
2023年
12月期
5,750
3/30
1,272
12/25
2,592,400
3/30
--21億1446万
12/29
最新1,341
2024/8/28
2,70021億3788万