9386 日本コンセプト

9386
2024/03/27
時価
257億円
PER 予
12.46倍
2012年以降
2.79-24.38倍
(2012-2023年)
PBR
1.41倍
2012年以降
0.78-2.73倍
(2012-2023年)
配当 予
4.58%
ROE 予
11.3%
ROA 予
7.67%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,856
始値
1,880
高値
1,905
安値
1,848
終値 ±0%
1,856
出来高 +54.03%
57,300

乖離率

株価(5日)
移動平均値
+1.31%
1,832
株価(25日)
移動平均値
+1.09%
1,836
出来高(5日)
移動平均値
+46.47%
39,120

2023/10/30~2024/03/28

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
03/281,8801,9051,8481,8560%57,300257億3993万+1.09%12.461.41
03/271,8331,8591,8241,856+2.32%37,200257億3993万+0.98%12.461.41
03/261,8261,8341,8141,814-0.44%31,400251億5745万-1.41%12.181.38
03/251,8111,8261,8041,822+0.66%47,300252億6840万-1.19%12.231.38
03/221,8101,8141,8011,810+0.28%22,400251億198万-2.11%12.151.37
03/211,8281,8301,8011,805-0.11%38,200250億3264万-2.54%12.121.37
03/191,8051,8101,7961,807+0.17%23,500250億6037万-2.32%12.131.37
03/181,7941,8041,7851,804+0.56%25,000250億1877万-2.33%12.111.37
03/151,8001,8001,7861,794-0.33%12,900248億8008万-2.76%12.041.36
03/141,8001,8041,7831,800+0.5%16,600249億6330万-2.33%12.081.37
03/131,8001,8121,7821,791+0.28%15,200248億3848万-2.72%12.021.36
03/121,7641,7861,7501,786+1.13%52,200247億6914万-2.93%11.991.35
03/111,7801,7851,7461,766-1.51%36,500244億9177万-3.92%11.851.34
03/081,7571,8051,7321,7930%73,900248億6622万-2.4%12.041.36
03/071,8271,8271,7661,793-2.29%55,100248億6622万-2.29%12.041.36
03/061,8381,8471,8211,835-0.22%43,900254億4869万+0.05%12.321.39
03/051,8301,8441,8261,8390%24,500255億417万+0.49%12.341.4
03/041,8811,8811,8391,839-2.23%46,500255億417万+0.71%12.341.4
03/011,9301,9321,8741,881-2.64%27,600260億8664万+3.18%12.631.43
02/291,9391,9521,9011,932+1.74%33,300267億9394万+6.33%12.971.47
02/281,8991,9111,8831,899+0.32%22,800263億3628万+5.03%12.751.44
02/271,9251,9251,8781,893-1.56%65,900262億5307万+5.11%12.711.44
02/261,8961,9331,8881,923+2.4%82,700266億6912万+7.31%12.911.46
02/221,8851,8871,8611,8780%28,100260億4504万+5.39%12.611.42
02/211,9051,9151,8751,878-1.57%11,600260億4504万+5.8%12.611.42
02/201,9221,9301,8841,908-0.31%17,700264億6109万+8.04%12.811.45
02/191,9201,9201,8991,914-0.26%16,200265億4430万+8.87%12.851.45
02/161,9301,9301,8951,919-0.57%41,600266億1365万+9.78%12.881.46
02/151,9021,9351,8701,930+1.79%58,000267億6620万+10.98%12.951.46
02/141,8371,9081,8351,896+7.91%114,400262億9467万+9.47%12.731.44
02/131,7491,7571,7401,757+1.38%16,200243億6695万+1.86%11.791.33
02/091,7451,7571,7281,733-0.86%22,600240億3411万+0.41%11.631.31
02/081,7421,7591,7211,748-0.46%17,200242億4213万+1.33%11.731.33
02/071,7251,7571,7251,756+0.34%13,000243億5308万+2.09%11.791.33
02/061,7491,7611,7411,750+0.06%12,700242億6987万+2.04%11.751.33
02/051,7591,7591,7251,749+0.58%12,700242億5600万+2.22%11.741.33
02/021,7351,7501,7021,739+0.23%15,600241億1732万+1.99%11.671.32
02/011,7511,7731,7321,735-1.03%16,100240億6184万+2.12%11.651.32
01/311,7501,7561,7201,753-0.23%13,200243億1148万+3.36%11.771.33
01/301,7601,7761,7461,757+0.63%14,700243億6695万+3.9%11.791.33
01/291,7391,7501,7361,746+0.4%8,400242億1440万+3.5%11.721.32
01/261,7601,7651,7391,739-1.08%12,200241億1732万+3.39%11.671.32
01/251,7501,7611,7361,758+1.68%19,700243億8082万+4.71%11.81.33
01/241,7221,7561,7201,729+0.41%22,800239億7863万+3.22%11.611.31
01/231,7141,7361,7111,722+0.47%18,400238億8155万+2.99%11.561.31
01/221,6761,7171,6761,714+2.27%21,400237億7060万+2.7%11.511.3
01/191,6731,6901,6661,6760%12,100232億4360万+0.6%11.251.27
01/181,6841,6871,6651,676-0.48%13,100232億4360万+0.66%11.251.27
01/171,6601,7101,6601,684+1.45%18,800233億5455万+1.26%11.31.28
01/161,7001,7001,6601,660-2.35%11,900230億2171万-0.06%11.141.26
01/151,6961,7131,6651,700+1.07%21,300235億7645万+2.35%11.411.29
01/121,6901,7081,6651,682-0.36%24,700233億2681万+1.39%11.291.28
01/111,7451,7501,6861,688-3.27%23,000234億1002万+1.75%11.331.28
01/101,7451,7481,7221,745+0.46%24,400242億53万+5.18%11.711.32
01/091,7631,7631,7281,737-1.47%23,400240億8958万+4.83%11.661.32
01/051,7381,7801,7301,763+2.86%51,600244億5016万+6.59%11.831.34
01/041,6451,7191,6451,714+4.96%50,800237億7060万+3.82%11.511.3
2023
12/291,6261,6521,6261,633+0.49%15,600226億4726万-0.97%9.311.24
12/281,6041,6281,5881,625-0.91%22,900225億3631万-1.57%9.271.23
12/271,6121,6401,6121,640+2.24%34,700227億4434万-0.79%9.351.24
12/261,6201,6371,5981,604-0.06%42,200222億4507万-3.02%9.151.22
12/251,6611,6611,5971,605-2.31%61,700222億5894万-3.14%9.151.22
12/221,6411,6551,6371,643+0.18%37,700227億8594万-0.96%9.371.25
12/211,6381,6521,6281,640-0.43%19,400227億4434万-1.2%9.351.24
12/201,6451,6651,6331,647+0.61%31,800228億4141万-0.96%9.391.25
12/191,6611,6611,6161,637-1.62%26,500227億273万-1.8%9.341.24
12/181,6551,6641,6381,664+0.3%16,800230億7718万-0.48%9.491.26
12/151,6501,6601,6451,659+1.41%17,600230億784万-1.01%9.461.26
12/141,6551,6561,6321,636-0.79%18,800226億8886万-2.62%9.331.24
12/131,6581,6621,6491,649+0.12%12,500228億6915万-2.08%9.41.25
12/121,6471,6671,6401,6470%11,500228億4141万-2.54%9.391.25
12/111,6261,6481,6261,647+0.86%23,200228億4141万-2.89%9.391.25
12/081,6351,6561,6201,633-0.18%36,700226億4726万-4.11%9.311.24
12/071,6531,6701,6361,636-1.03%13,700226億8886万-4.22%9.331.24
12/061,6441,6641,6381,653+0.49%17,000229億2463万-3.56%9.431.25
12/051,6891,6961,6451,645-3.01%20,600228億1368万-4.14%9.381.25
12/041,6861,7021,6821,696+0.77%16,900235億2097万-1.34%9.671.29
12/011,6841,6881,6691,6830%17,300233億4068万-2.09%9.61.28
11/301,6741,6831,6531,683+0.54%23,600233億4068万-2.15%9.61.28
11/291,6741,6801,6641,6740%17,800232億1586万-2.73%9.551.27
11/281,6811,6851,6711,674-0.42%19,400232億1586万-2.79%9.551.27
11/271,6821,6971,6701,681+0.3%15,800233億1294万-2.49%9.591.28
11/241,6841,6861,6711,676+0.48%8,100232億4360万-2.84%9.561.27
11/221,6701,6731,6591,668-0.6%11,900231億3265万-3.47%9.511.27
11/211,6921,6921,6561,678+0.96%18,000232億7134万-3.01%9.571.27
11/201,6581,7131,6581,662+0.54%30,500230億4944万-3.99%9.481.26
11/171,6951,6951,6001,653-2.19%52,200229億2463万-4.56%9.431.25
11/161,6981,7151,6881,690-0.82%25,600234億3776万-2.65%9.641.28
11/151,7781,7781,6941,704-1.96%35,900236億3192万-1.96%9.721.29
11/141,7581,7701,7381,738-1.19%14,300241億345万-0.11%9.911.32
11/131,7731,7731,7341,759-0.79%21,000243億9469万+1.15%10.031.33
11/101,7571,7741,7521,773+0.91%10,600245億8885万+1.96%10.111.34
11/091,7401,7621,7401,757+0.63%9,000243億6695万+1.21%10.021.33
11/081,8031,8071,7361,746-3.16%21,900242億1440万+0.63%9.961.32
11/071,8001,8171,7941,803+0.17%19,100250億490万+3.86%10.281.37
11/061,8221,8221,7851,800-0.11%19,700249億6330万+3.75%10.271.37
11/021,7871,8151,7631,802+1.98%19,300249億9103万+3.86%10.281.37
11/011,8101,8101,7441,767-0.45%24,400245億563万+1.73%10.081.34
10/311,7211,7761,6991,775+3.14%53,700246億1658万+1.95%10.121.35
10/301,6931,7241,6931,721+0.76%33,800238億6768万-1.32%9.811.31

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
2012年
12月期
326
977
10/4
235
706
11/13
2,702,100
900,700
10/4
38億2593万27億6469万+22.19%
1/21
-7.51%
11/13
2013年
12月期
912
2,735
10/28
260
780
1/11
677,100
225,700
2/20
107億1026万30億5448万+38.71%
5/20
-20.34%
2/6
2014年
12月期
838
2,514
12/26
502
1,506
3/27

1,506
3/24
246,000
82,000
2/12
109億7612万65億7519万+14.95%
1/13
-12.26%
2/10
2015年
12月期
1,308
3,925
8/13
751
2,252
3/12
164,100
54,700
5/15
171億3655万98億3223万+22.46%
5/28
-23.16%
9/8
2016年
12月期
1,139
12/1
760
5/6
355,700
5/16
149億1862万99億5448万+15.14%
6/7

6/3
-14.38%
8/19
2017年
12月期
1,429
5/22
1,072
1/4
236,600
8/30
187億1704万140億4105万+11.09%
5/22
-7.36%
8/14
2018年
12月期
1,600
2/27
888
12/26
280,000
9/3
209億5680万123億1522万+9.16%
2/27
-18.09%
12/26
2019年
12月期
1,571
12/25

12/24
911
3/15

3/14
77,900
6/25
217億8741万126億3420万+19.81%
2/15
-8.6%
3/14
2020年
12月期
1,810
11/26
1,121
3/10
107,000
2/14
251億198万155億4658万+16.91%
9/14
-14.76%
3/13
2021年
12月期
2,479
8/2
1,425
1/22
95,300
10/5
343億8001万197億6261万+24.09%
7/30
-20.33%
1/27
2022年
12月期
1,924
8/12
1,220
1/28
143,400
8/12
266億8299万169億1957万+22.34%
8/12
-15.41%
12/27
2023年
12月期
2,129
7/14
1,291
2/17
131,200
7/28
295億2603万179億423万+17.31%
7/13
-14.29%
8/16
最新1,856
2024/3/28
57,300257億3993万+1.09%
1,836

年間値上がり率

2013/12/30 vs 2012/12/28
168%(2.68倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/28 vs 2023/12/29
14%(1.14倍)
過去安値
235円(2012/11/13)
689%(7.89倍)
1,856円(3/28)