日本コンセプト（9386）の株価チャート
株価
10/31
- 前日 (10/30)
- 3,045
- 始値
- 3,045
- 高値
- 3,050
- 安値
- 3,045
- 終値 +0.16%
- 3,050
- 出来高 -27.47%
- 30,100
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,046 - 株価（25日）
移動平均値 - +0.16%
3,045 - 出来高（5日）
移動平均値 - +67.78%
17,940
2025/06/09～2025/10/31
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 10/31 | 3,045 | 3,050 | 3,045 | 3,050 | +0.16% | 30,100 | 422億9892万 | +0.16% | 24.76 | 2.19 |
| 10/30 | 3,045 | 3,045 | 3,045 | 3,045 | 0% | 41,500 | 422億2958万 | 0% | 24.72 | 2.19 |
| 10/29 | 3,045 | 3,045 | 3,045 | 3,045 | 0% | 900 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/28 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 13,400 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/27 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 3,800 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/24 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 4,500 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/23 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 7,700 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/22 | 3,045 | 3,050 | 3,045 | 3,045 | -0.33% | 22,200 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 10/21 | 3,045 | 3,075 | 3,045 | 3,055 | +0.33% | 37,200 | 423億6826万 | +0.36% | 24.8 | 2.2 |
| 10/20 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 40,500 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/17 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 8,700 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/16 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 23,800 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/15 | 3,045 | 3,055 | 3,045 | 3,045 | 0% | 10,900 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/14 | 3,040 | 3,055 | 3,040 | 3,045 | 0% | 20,100 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/10 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 9,000 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/09 | 3,045 | 3,045 | 3,045 | 3,045 | 0% | 11,500 | 422億2958万 | +0.07% | 24.72 | 2.19 |
| 10/08 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 14,800 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 10/07 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 16,200 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 10/06 | 3,045 | 3,050 | 3,040 | 3,045 | 0% | 29,900 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 10/03 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 33,700 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 10/02 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 40,200 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 10/01 | 3,045 | 3,050 | 3,045 | 3,045 | +0.16% | 59,100 | 422億2958万 | +0.1% | 24.72 | 2.19 |
| 09/30 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 30,200 | 421億6024万 | -0.07% | 24.68 | 2.19 |
| 09/29 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 15,500 | 421億6024万 | -0.07% | 24.68 | 2.19 |
| 09/26 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 11,900 | 421億6024万 | -0.07% | 24.68 | 2.19 |
| 09/25 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 5,000 | 421億6024万 | -0.1% | 24.68 | 2.19 |
| 09/24 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 3,200 | 421億6024万 | -0.1% | 24.68 | 2.19 |
| 09/22 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 1,400 | 421億6024万 | -0.1% | 24.68 | 2.19 |
| 09/19 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 6,300 | 421億6024万 | -0.1% | 24.68 | 2.19 |
| 09/18 | 3,045 | 3,045 | 3,040 | 3,040 | -0.16% | 58,100 | 421億6024万 | -0.13% | 24.68 | 2.19 |
| 09/17 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 2,500 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 09/16 | 3,045 | 3,050 | 3,040 | 3,045 | 0% | 8,400 | 422億2958万 | +0.03% | 24.72 | 2.19 |
| 09/12 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 3,300 | 422億2958万 | 0% | 24.72 | 2.19 |
| 09/11 | 3,045 | 3,050 | 3,045 | 3,045 | +0.16% | 3,800 | 422億2958万 | 0% | 24.72 | 2.19 |
| 09/10 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 2,200 | 421億6024万 | -0.16% | 24.68 | 2.19 |
| 09/09 | 3,045 | 3,050 | 3,040 | 3,040 | 0% | 35,800 | 421億6024万 | -0.2% | 24.68 | 2.19 |
| 09/08 | 3,040 | 3,045 | 3,040 | 3,040 | -0.16% | 4,400 | 421億6024万 | -0.23% | 24.68 | 2.19 |
| 09/05 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 3,300 | 422億2958万 | -0.07% | 24.72 | 2.19 |
| 09/04 | 3,045 | 3,050 | 3,040 | 3,045 | +0.16% | 23,900 | 422億2958万 | -0.1% | 24.72 | 2.19 |
| 09/03 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 28,000 | 421億6024万 | -0.26% | 24.68 | 2.19 |
| 09/02 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 7,000 | 421億6024万 | -0.3% | 24.68 | 2.19 |
| 09/01 | 3,040 | 3,045 | 3,040 | 3,040 | -0.16% | 13,700 | 421億6024万 | -0.3% | 24.68 | 2.19 |
| 08/29 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 160,300 | 422億2958万 | -0.16% | 24.72 | 2.19 |
| 08/28 | 3,050 | 3,050 | 3,040 | 3,040 | -0.16% | 349,100 | 421億6024万 | -0.36% | 24.68 | 2.19 |
| 08/27 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 5,000 | 422億2958万 | -0.2% | 24.72 | 2.19 |
| 08/26 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 7,000 | 422億2958万 | -0.23% | 24.72 | 2.19 |
| 08/25 | 3,040 | 3,050 | 3,040 | 3,045 | 0% | 16,900 | 422億2958万 | -0.23% | 24.72 | 2.19 |
| 08/22 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 7,000 | 422億2958万 | -0.23% | 24.72 | 2.19 |
| 08/21 | 3,045 | 3,050 | 3,040 | 3,045 | 0% | 18,900 | 422億2958万 | -0.23% | 24.72 | 2.19 |
| 08/20 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 31,600 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/19 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 40,400 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/18 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 11,900 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/15 | 3,045 | 3,050 | 3,045 | 3,045 | -0.16% | 13,000 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/14 | 3,045 | 3,060 | 3,045 | 3,050 | +0.16% | 22,500 | 422億9892万 | -0.1% | 24.76 | 2.19 |
| 08/13 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 13,800 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/12 | 3,045 | 3,050 | 3,045 | 3,045 | -0.65% | 24,900 | 422億2958万 | -0.26% | 24.72 | 2.19 |
| 08/08 | 3,055 | 3,065 | 3,050 | 3,065 | +0.49% | 48,400 | 425億695万 | +0.39% | 24.89 | 2.2 |
| 08/07 | 3,055 | 3,060 | 3,050 | 3,050 | -0.16% | 103,100 | 422億9892万 | -0.07% | 24.76 | 2.19 |
| 08/06 | 3,055 | 3,060 | 3,055 | 3,055 | 0% | 16,100 | 423億6826万 | +0.1% | 24.8 | 2.2 |
| 08/05 | 3,055 | 3,060 | 3,055 | 3,055 | -0.16% | 118,600 | 423億6826万 | +0.53% | 24.8 | 2.2 |
| 08/04 | 3,055 | 3,060 | 3,050 | 3,060 | +0.16% | 108,300 | 424億3761万 | +1.8% | 24.85 | 2.2 |
| 08/01 | 3,055 | 3,060 | 3,055 | 3,055 | 0% | 22,500 | 423億6826万 | +2.79% | 24.8 | 2.2 |
| 07/31 | 3,055 | 3,060 | 3,055 | 3,055 | 0% | 23,000 | 423億6826万 | +4.02% | 24.8 | 2.2 |
| 07/30 | 3,055 | 3,060 | 3,050 | 3,055 | 0% | 171,500 | 423億6826万 | +5.27% | 24.8 | 2.2 |
| 07/29 | 3,055 | 3,060 | 3,055 | 3,055 | -0.16% | 121,300 | 423億6826万 | +6.52% | 24.8 | 2.2 |
| 07/28 | 3,060 | 3,060 | 3,055 | 3,060 | 0% | 52,600 | 424億3761万 | +8.05% | 24.85 | 2.2 |
| 07/25 | 3,055 | 3,060 | 3,055 | 3,060 | +0.16% | 34,300 | 424億3761万 | +9.48% | 24.85 | 2.2 |
| 07/24 | 3,055 | 3,060 | 3,050 | 3,055 | +0.16% | 50,400 | 423億6826万 | +10.85% | 24.8 | 2.2 |
| 07/23 | 3,055 | 3,060 | 3,050 | 3,050 | -0.33% | 378,600 | 422億9892万 | +12.34% | 24.76 | 2.19 |
| 07/22 | 3,055 | 3,060 | 3,050 | 3,060 | +0.16% | 424,100 | 424億3761万 | +14.48% | 24.85 | 2.2 |
| 07/18 | 3,050 | 3,055 | 3,050 | 3,055 | +0.16% | 62,300 | 423億6826万 | +16.2% | 24.8 | 2.2 |
| 07/17 | 3,050 | 3,055 | 3,050 | 3,050 | 0% | 72,300 | 422億9892万 | +17.99% | 24.76 | 2.19 |
| 07/16 | 3,050 | 3,055 | 3,050 | 3,050 | 0% | 414,100 | 422億9892万 | +20.08% | 24.76 | 2.19 |
| 07/15 | 3,050 | 3,050 | 3,045 | 3,050 | +0.16% | 213,700 | 422億9892万 | +22.34% | 24.76 | 2.19 |
| 07/14 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 130,700 | 422億2958万 | +24.74% | 24.72 | 2.19 |
| 07/11 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 221,500 | 422億2958万 | +27.51% | 24.72 | 2.19 |
| 07/10 | 3,045 | 3,050 | 3,045 | 3,045 | -0.16% | 102,200 | 422億2958万 | +30.41% | 24.72 | 2.19 |
| 07/09 | 3,045 | 3,050 | 3,045 | 3,050 | +0.16% | 101,000 | 422億9892万 | +33.65% | 24.76 | 2.19 |
| 07/08 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 82,400 | 422億2958万 | +36.55% | 24.72 | 2.19 |
| 07/07 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 98,900 | 422億2958万 | +39.81% | 24.72 | 2.19 |
| 07/04 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 170,500 | 422億2958万 | +43.23% | 24.72 | 2.19 |
| 07/03 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 441,000 | 422億2958万 | +46.75% | 24.72 | 2.19 |
| 07/02 | 3,045 | 3,050 | 3,045 | 3,045 | +11.5% | 767,300 | 422億2958万 | +50.52% | 24.72 | 2.19 |
| 07/01 | 2,731 | 2,731 | 2,731 | 2,731 | +22.41% | 23,600 | 378億7487万 | +38.63% | 22.17 | 1.96 |
| 06/30 | 2,250 | 2,328 | 2,222 | 2,231 | +0.63% | 125,900 | 309億4062万 | +15.54% | 18.11 | 1.6 |
| 06/27 | 2,157 | 2,235 | 2,157 | 2,217 | +1.14% | 88,100 | 307億4646万 | +16.01% | 18 | 1.59 |
| 06/26 | 2,130 | 2,209 | 2,130 | 2,192 | +1.15% | 71,200 | 303億9975万 | +15.92% | 17.8 | 1.58 |
| 06/25 | 2,190 | 2,207 | 2,150 | 2,167 | -1.63% | 87,700 | 300億5303万 | +15.88% | 17.59 | 1.56 |
| 06/24 | 2,172 | 2,221 | 2,140 | 2,203 | +1.99% | 99,900 | 305億5230万 | +19.02% | 17.89 | 1.58 |
| 06/23 | 2,131 | 2,275 | 2,130 | 2,160 | +0.84% | 143,600 | 299億5596万 | +18.03% | 17.54 | 1.55 |
| 06/20 | 2,068 | 2,165 | 2,056 | 2,142 | +2.64% | 131,900 | 297億632万 | +18.21% | 17.39 | 1.54 |
| 06/19 | 2,005 | 2,100 | 1,995 | 2,087 | +3.42% | 57,900 | 289億4355万 | +16.4% | 16.94 | 1.5 |
| 06/18 | 2,001 | 2,035 | 1,990 | 2,018 | +0.6% | 34,800 | 279億8663万 | +13.43% | 16.38 | 1.45 |
| 06/17 | 1,980 | 2,015 | 1,970 | 2,006 | +1.93% | 55,900 | 278億2021万 | +13.46% | 16.29 | 1.44 |
| 06/16 | 1,960 | 2,003 | 1,946 | 1,968 | +1.18% | 71,000 | 272億9320万 | +11.95% | 15.98 | 1.41 |
| 06/13 | 1,953 | 1,980 | 1,908 | 1,945 | +0.57% | 116,300 | 269億7423万 | +11.14% | 15.79 | 1.4 |
| 06/12 | 1,842 | 1,942 | 1,798 | 1,934 | +3.31% | 141,900 | 268億2167万 | +11.02% | 15.7 | 1.39 |
| 06/11 | 1,746 | 1,886 | 1,746 | 1,872 | +7.22% | 118,600 | 259億6183万 | +8.02% | 15.2 | 1.35 |
| 06/10 | 1,730 | 1,753 | 1,727 | 1,746 | +1.63% | 21,700 | 242億1440万 | +1.1% | 14.18 | 1.26 |
| 06/09 | 1,714 | 1,728 | 1,710 | 1,718 | +0.17% | 24,100 | 238億2608万 | -0.41% | 13.95 | 1.23 |
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 |
| 2024年 12月期 | 1,961 6/11 | 1,401 8/5 | 205,700 12/6 | 271億9612万 | 194億2976万 | +10.98% 2/15 | -17.34% 8/5 |
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）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
