9377 エージーピー

9377
2024/09/18
時価
121億円
PER 予
22.67倍
2010年以降
赤字-814.63倍
(2010-2024年)
PBR
1.29倍
2010年以降
0.47-2.48倍
(2010-2024年)
配当 予
4.43%
ROE 予
5.7%
ROA 予
3.98%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
895
始値
917
高値
917
安値
902
終値 +0.78%
902
出来高 -75%
4,200

乖離率

株価(5日)
移動平均値
-0.44%
906
株価(25日)
移動平均値
-2.06%
921
出来高(5日)
移動平均値
-45.17%
7,660

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
09/18917917902902+0.78%4,200121億8602万-2.06%22.671.29
09/17927927876895-1.86%16,800120億9145万-2.72%22.491.28
09/13930930907912-1.41%5,100123億2112万-0.76%22.921.31
09/12908926908925+3.01%3,800124億9675万+0.87%23.251.33
09/11925940872898-2.92%8,400121億3198万-1.75%22.571.29
09/10914934911925+1.09%3,300124億9675万+1.43%23.251.33
09/09887920878915+0.55%9,100123億6165万+1.22%231.31
09/06940940893910-3.4%15,500122億9410万+0.78%22.871.3
09/05921942915942+0.53%10,600127億2642万+4.2%23.671.35
09/04950950916937-3.4%32,600126億5887万+3.77%23.551.34
09/03957970957970+0.31%13,900131億470万+7.54%24.381.39
09/02977980952967-0.31%12,100130億6417万+7.56%24.31.39
08/30969974951970+3.08%22,200131億470万+8.26%24.381.39
08/29956956941941-0.53%2,400127億1291万+5.38%23.651.35
08/28957957946946-1.25%3,500127億8046万+6.05%23.771.36
08/279459709439580%25,300129億4258万+7.52%24.081.37
08/26919982914958+4.24%42,900129億4258万+7.76%24.081.37
08/23924924912919-0.54%9,500124億1569万+3.72%23.11.32
08/22893924892924+4.29%14,200124億8324万+4.41%23.221.32
08/218798878768860%2,900119億6986万+0.23%22.271.27
08/20887887876886+0.11%4,500119億6986万+0.23%22.271.27
08/198858988848850%6,600119億5635万+0.11%22.241.27
08/16884888857885+0.11%12,300119億5635万+0.11%22.241.27
08/15887887876884+0.34%4,800119億4284万+0.11%22.221.27
08/14884886880881-0.68%4,900119億231万-0.23%22.141.26
08/13883887870887+2.19%7,500119億8337万+0.45%22.291.27
08/09873875860868+1.17%3,100117億2668万-1.7%21.811.24
08/08850865847858-0.23%2,800115億9158万-2.94%21.561.23
08/07819865819860+3.37%11,000116億1860万-2.82%21.611.23
08/06777843777832+12.43%26,000112億4032万-6.09%20.911.19
08/05844861728740-15.72%72,60099億9740万-16.67%18.61.06
08/02898905870878-5.39%25,200118億6178万-1.68%22.071.26
08/01920935919928-0.75%12,200125億3728万+3.8%23.321.33
07/31919935901935+3.66%57,700126億3185万+4.94%23.51.34
07/30895917895902+0.78%18,500121億8602万+1.58%22.671.29
07/29899904892895+0.67%8,900120億9145万+0.9%22.491.28
07/26904904876889-1.66%15,100120億1039万+0.45%22.341.27
07/25916916888904-1.74%23,600122億1304万+2.26%22.721.3
07/24911930911920+0.99%20,700124億2920万+4.19%23.121.32
07/23910932910911+0.33%44,800123億761万+3.41%22.891.31
07/22892917892908+1.34%42,900122億6708万+3.3%22.821.3
07/19890900886896+1.01%13,200121億496万+2.05%22.521.28
07/18891891884887-0.56%7,800119億8337万+1.14%22.291.27
07/17898899890892-0.45%4,100120億5092万+1.71%22.421.28
07/16879898879896+1.7%14,200121億496万+2.28%22.521.28
07/128718818718810%1,700119億231万+0.8%22.141.26
07/11874881871881+0.8%3,600119億231万+0.92%22.141.26
07/10886886864874-0.91%8,400118億774万+0.34%21.971.25
07/09887887876882+1.15%10,900119億1582万+1.26%22.171.26
07/08879884872872-1.58%9,200117億8072万+0.35%21.911.25
07/05881889877886-0.11%10,900119億6986万+2.07%22.271.27
07/04884894883887+0.57%7,000119億8337万+2.31%22.291.27
07/03898898880882-0.9%16,000119億1582万+1.97%22.171.26
07/02894894883890+1.25%6,500120億2390万+3.25%22.371.28
07/01887893877879+0.34%4,500118億7529万+2.21%22.091.26
06/28887895876876-1.02%6,600118億3476万+2.1%22.021.26
06/27879898878885+2.19%15,400119億5635万+3.27%22.241.27
06/26871891866866+0.23%17,000116億9966万+1.29%21.761.24
06/25872874826864+0.23%24,400116億7264万+1.05%21.711.24
06/24873873851862-0.46%10,600116億4562万+0.94%21.661.24
06/21873875866866+0.12%3,400116億9966万+1.52%21.761.24
06/20862865857865-0.12%3,700116億8615万+1.53%21.741.24
06/19875879866866+0.12%2,300116億9966万+1.76%21.761.24
06/18881881856865-1.48%24,100116億8615万+1.88%21.741.24
06/17895895870878-0.68%29,000118億6178万+3.54%22.071.26
06/14882886871884+1.73%8,200119億4284万+4.12%22.221.27
06/13884884868869-0.23%8,000117億4019万+2.36%21.841.25
06/12880886869871+0.35%13,300117億6721万+2.35%21.891.25
06/11878882867868+1.05%19,100117億2668万+1.88%21.811.24
06/10855885847859+1.42%24,100116億509万+0.7%21.591.23
06/07842855830847+0.47%9,000114億4297万-0.94%21.291.21
06/06854854840843-1.4%8,400113億8893万-1.63%21.191.21
06/05845855841855+1.06%8,200115億5105万-0.58%21.491.23
06/04844851844846-0.35%1,700114億2946万-1.86%21.261.21
06/038438508438490%4,300114億6999万-1.74%21.341.22
05/31840850839849+1.19%18,500114億6999万-1.96%21.341.22
05/30834839826839+2.44%20,900113億3489万-3.23%21.091.2
05/29830830819819-1.33%16,700110億6469万-5.75%20.581.17
05/28835835830830-0.6%4,600112億1330万-4.6%20.861.19
05/27838838831835-0.71%2,800112億8085万-4.24%20.981.2
05/24845846840841-0.47%2,200113億6191万-3.78%21.141.21
05/23841847841845-0.47%3,000114億1595万-3.43%21.241.21
05/22850851842849-0.35%5,900114億6999万-3.19%21.341.22
05/21847860847852+0.71%6,800115億1052万-3.07%21.411.22
05/20843854842846+1.2%6,700114億2946万-3.97%21.261.21
05/17822838822836+1.09%6,300112億9436万-5.32%21.011.2
05/16830838821827-0.36%10,900111億7277万-6.55%20.781.19
05/15830844825830-0.6%20,200112億1330万-6.43%20.861.19
05/14811839806835-7.33%169,000112億8085万-6.07%20.981.2
05/13899901883901+0.56%44,300121億7251万+1.12%22.641.29
05/10903903896896-0.55%2,800121億496万+0.67%22.521.28
05/099009028979010%6,000121億7251万+1.35%22.641.29
05/08905908898901-0.44%8,800121億7251万+1.46%22.641.29
05/07900908889905+0.56%19,700122億2655万+1.91%22.741.3
05/02900900892900-0.44%13,100121億5900万+1.47%22.621.29
05/01900904892904-0.22%10,000122億1304万+1.92%22.721.3
04/30902907894906+0.55%13,000122億4006万+2.14%22.771.3
04/268939048939010%4,900121億7251万+1.58%22.641.29
04/25891902889901+0.11%8,000121億7251万+1.58%22.641.29
04/24888900887900+1.47%7,400121億5900万+1.47%22.621.29

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
2007年
3月期
440
4/7
329
9/25
39,000
3/2
--+10.55%
7/11
-13.39%
6/6
2008年
3月期
369
7/10
282
3/26
30,000
1/21
--+8.8%
5/13
-12.42%
1/23
2009年
3月期
349
7/3
268
3/25

3/24
28,000
3/25
--+9.94%
7/3
-13.35%
10/10
2010年
3月期
317
7/9
267
4/7
17,000
7/2
--+9.85%
6/25
-7.89%
11/6
2011年
3月期
305
2/25
241
10/28
16,000
7/9
42億5475万33億6195万+9.93%
1/25
-9.37%
10/28
2012年
3月期
313
12/22
248
11/11

9/27
16,000
7/11
43億6635万34億5960万+8.98%
7/7
-10.95%
9/27
2013年
3月期
334
1/31
237
6/7
15,000
1/31
46億5930万33億615万+41.8%
5/16
-5.07%
7/26
2014年
3月期
480
5/16
275
8/19
322,000
5/16
66億9600万38億3625万+12.02%
5/21
-14.84%
6/7
2015年
3月期
350
7/10

7/8
308
12/18

12/17
17,000
2/23
48億8250万42億9660万+7%
2/25
-3.66%
10/14
2016年
3月期
509
1/8
318
2/12

9/9
287,600
12/10
71億55万44億3610万+22.34%
12/10
-22.47%
2/12
2017年
3月期
1,330
11/17
340
5/27
2,813,300
11/17
185億5350万47億4300万+83.42%
10/19
-18.18%
12/22
2018年
3月期
1,509
3/15
687
4/17

4/13
316,700
3/15
210億5055万95億8365万+40.48%
3/15
-14.68%
4/11
2019年
3月期
1,304
4/27
708
3/28
98,500
4/27
181億9080万98億7660万+17.34%
5/10
-11.34%
12/25
2020年
3月期
869
4/17
317
3/23
77,300
3/16
121億2255万44億2215万+20.48%
1/14
-42%
3/19
2021年
3月期
575
6/8
335
4/3
195,500
6/5
80億2125万46億7325万+30.86%
6/8
-9.38%
7/31
2022年
3月期
668
6/10
490
3/8
316,700
6/10
93億1860万68億3550万+10.91%
6/10
-13.69%
12/2
2023年
3月期
948
10/11
525
4/27
304,500
10/11
132億2460万73億2375万+24.11%
10/13
-9.39%
11/14
2024年
3月期
980
5/9
740
11/13
185,200
1/31
132億3980万99億9740万+9.94%
6/22
-11.69%
11/13
最新902
2024/9/18
4,200121億8602万-2.06%
921

年間値上がり率

2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/25 vs 2002/12/30
0%(1倍)
2004/12/29 vs 2003/12/25
-1%(0.99倍)
2005/12/30 vs 2004/12/29
20%(1.2倍)
2006/12/28 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/28
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/28 vs 2008/12/30
-7%(0.93倍)
2010/12/24 vs 2009/12/28
-5%(0.95倍)
2011/12/30 vs 2010/12/24
0%(1倍)
2012/12/26 vs 2011/12/30
-4%(0.96倍)
2013/12/27 vs 2012/12/26
20%(1.2倍)
2014/12/30 vs 2013/12/27
0%(1倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
89%(1.89倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/09/18 vs 2023/12/29
9%(1.09倍)
過去安値
190円(2001/12/20)
375%(4.75倍)
902円(9/18)