9414 日本BS放送

9414
2024/03/28
時価
160億円
PER 予
12.18倍
2014年以降
10.05-21.25倍
(2014-2023年)
PBR
0.72倍
2014年以降
0.68-1.89倍
(2014-2023年)
配当 予
3.33%
ROE 予
5.89%
ROA 予
5.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
910
始値
910
高値
912
安値
901
終値 -0.99%
901
出来高 +24.12%
21,100

乖離率

株価(5日)
移動平均値
-0.66%
907
株価(25日)
移動平均値
+0.78%
894
出来高(5日)
移動平均値
-32.67%
31,340

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
03/28910912901901-0.99%21,100160億5305万+0.78%12.180.72
03/27910913908910-0.33%17,000162億1340万+1.79%12.30.72
03/26907914904913+0.55%36,200162億6685万+2.13%12.340.73
03/25907920907908+0.67%39,600161億7777万+1.68%12.270.72
03/22897904897902+0.56%42,800160億7087万+1.12%12.190.72
03/21900902895897+0.34%44,800159億8178万+0.56%12.130.71
03/19893896890894+0.11%30,600159億2833万+0.11%12.090.71
03/18894896891893-0.11%16,500159億1052万0%12.070.71
03/15892898892894+0.11%14,900159億2833万+0.11%12.090.71
03/14891893889893+0.11%14,200159億1052万-0.11%12.070.71
03/13888894887892+0.11%19,900158億9270万-0.22%12.060.71
03/12886891883891+0.22%21,100158億7488万-0.45%12.040.71
03/118868908848890%40,800158億3925万-0.78%12.020.71
03/08884891884889+0.45%61,200158億3925万-0.89%12.020.71
03/07891895885885-0.9%28,400157億6798万-1.34%11.960.7
03/06887893886893+0.34%24,400159億1052万-0.56%12.070.71
03/05886890882890+0.34%31,300158億5706万-0.89%12.030.71
03/04890890885887-0.34%43,600158億361万-1.33%11.990.71
03/01889893888890+0.23%18,400158億5706万-1%12.030.71
02/298888908868880%36,100158億2143万-1.33%120.71
02/28892896888888-0.67%34,200158億2143万-1.33%120.71
02/27891895891894+0.34%14,500159億2833万-0.78%12.090.71
02/26889893887891+0.22%56,900158億7488万-1.11%12.040.71
02/22897899880889-0.89%80,800158億3925万-1.44%12.020.71
02/21895898894897+0.34%18,200159億8178万-0.55%12.130.71
02/20898899892894-0.45%32,300159億2833万-0.89%12.090.71
02/19893899893898+0.11%23,200159億9960万-0.55%12.140.72
02/16896899893897+0.11%18,600159億8178万-0.66%12.130.71
02/15899903893896-0.33%46,100159億6397万-0.78%12.110.71
02/14900901897899-0.44%27,600160億1742万-0.55%12.150.72
02/13903904897903+0.22%47,600160億8868万-0.22%12.210.72
02/099029088999010%29,300160億5305万-0.55%12.180.72
02/08908912901901-1.1%52,300160億5305万-0.55%12.180.72
02/07908913905911+0.44%34,500162億3122万+0.55%12.310.73
02/06912912907907-0.55%12,700161億5995万+0.22%12.260.72
02/05918925910912-0.65%53,500162億4904万+0.88%12.330.73
02/02904928904918+1.55%157,100163億5594万+1.66%12.410.73
02/01900907899904+0.44%20,200161億650万+0.22%12.220.72
01/31898903898900+0.33%36,200160億3523万-0.11%12.170.72
01/30907908897897-1.1%91,100159億8178万-0.44%12.130.71
01/29903907903907+0.55%19,900161億5995万+0.67%12.260.72
01/269049059019020%28,400160億7087万+0.22%12.190.72
01/259029049029020%11,500160億7087万+0.33%12.190.72
01/24900904900902+0.22%13,800160億7087万+0.33%12.190.72
01/23904905900900-0.22%16,700160億3523万+0.11%12.170.72
01/22901905901902+0.33%15,700160億7087万+0.33%12.190.72
01/19903905899899-0.66%25,200160億1742万0%12.150.72
01/18901906900905+0.44%32,100161億2432万+0.67%12.230.72
01/17908913900901+0.11%74,600160億5305万+0.33%12.180.72
01/16903905900900+0.11%27,400160億3523万+0.22%12.170.72
01/15904905897899-0.77%76,600160億1742万+0.11%12.150.72
01/12911912903906-0.22%65,800161億4214万+0.89%12.250.72
01/11916916908908+0.11%49,900161億7777万+1.11%12.270.72
01/10902911901907-2.47%139,800161億5995万+1.11%12.260.72
01/09932938916930+1.42%189,900165億6974万+3.68%12.570.74
01/05906917906917+0.44%30,000163億3812万+2.46%12.40.73
01/04898913898913+1.9%61,100162億6685万+2.13%12.340.73
2023
12/29895903895896+0.11%40,000159億6397万+0.34%12.110.71
12/28890895888895+0.67%20,900159億4615万+0.22%12.10.71
12/27886894886889+0.34%44,500158億3925万-0.34%12.020.71
12/268858888858860%25,400157億8580万-0.67%11.980.71
12/25887890885886-0.11%40,300157億8580万-0.78%11.980.71
12/22888893887887-0.22%28,100157億9714万-0.67%11.990.71
12/21885897884889+0.11%15,300158億3276万-0.45%12.020.71
12/208879008858880%30,600158億1495万-0.45%120.71
12/19890893885888-0.22%19,800158億1495万-0.45%120.71
12/18890893887890-0.45%16,800158億5057万-0.22%12.030.71
12/15895896888894-0.33%15,500159億2181万+0.22%12.090.71
12/14901901893897-0.22%20,000159億7523万+0.67%12.130.71
12/13894902894899+0.45%13,900160億1085万+0.9%12.150.72
12/12899908889895-0.44%28,300159億3962万+0.56%12.10.71
12/11893903893899+0.78%14,400160億1085万+1.01%12.150.72
12/08893896892892-0.45%15,100158億8619万+0.22%12.060.71
12/07902902896896-0.67%23,900159億5743万+0.67%12.110.71
12/06899910899902+0.22%29,900160億6428万+1.35%12.190.72
12/05899906899900-1.1%16,400160億2866万+1.35%12.170.72
12/04892915890910+2.25%68,700162億676万+2.48%12.30.72
12/01887892886890+0.34%14,800158億5057万+0.34%12.030.71
11/30887889884887-0.11%15,500157億9714万0%11.990.71
11/29891894888888-0.34%14,100158億1495万+0.11%120.71
11/28889893888891+0.22%10,400158億6838万+0.45%12.040.71
11/278898938868890%15,000158億3276万+0.23%12.020.71
11/24889896888889-0.11%28,900158億3276万+0.23%12.020.71
11/228868948868900%8,900158億5057万+0.34%12.030.71
11/21891894888890-0.22%22,300158億5057万+0.23%12.030.71
11/208929008908920%26,000158億8619万+0.45%12.060.71
11/17879909879892+1.36%29,100158億8619万+0.34%12.060.71
11/16878884878880-0.23%22,000156億7247万-1.01%11.90.7
11/15883884877882+0.34%17,800157億809万-1.01%11.920.7
11/14881884878879-0.23%29,100156億5466万-1.46%11.880.7
11/13886888881881-0.45%22,200156億9028万-1.23%11.910.7
11/10884888884885-0.11%11,800157億6152万-0.9%11.960.7
11/09884891884886+0.23%18,900157億7933万-0.78%11.980.71
11/08890891883884-0.45%12,800157億4371万-1.12%11.950.7
11/07899901888888-1.11%28,400158億1495万-0.78%120.71
11/06894899891898+0.45%22,700159億9304万+0.11%12.140.71
11/02889894888894+0.56%20,300159億2181万-0.33%12.090.71
11/01891894885889-0.22%13,600158億3276万-1%12.020.71
10/31879892876891+2.89%41,800158億6838万-0.89%12.040.71
10/30888891866866-2.81%125,700154億2314万-3.78%11.710.69

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
2014年
8月期
1,124
7/29
835
1,670
3/25
5,978,200
2,989,100
3/12
100億519万143億2612万+11.25%
5/9
-11.18%
9/3
2015年
8月期
1,388
3/18
840
8/25
1,078,200
6/24
247億1033万149億5437万+22.58%
3/18
-19.02%
8/25
2016年
8月期
1,199
1/28
850
9/8
540,500
9/2
213億4559万151億3240万+9.22%
1/26
-14.43%
2/12
2017年
8月期
1,380
8/1
960
9/21
276,800
8/9
245億6790万170億9071万+8.59%
11/30
-6.67%
8/14
2018年
8月期
1,522
5/16

5/11
1,210
9/1
189,600
2/23
270億9591万215億4142万+11.01%
1/23
-7.83%
6/18
2019年
8月期
1,383
9/26

9/25
1,015
12/25
170,500
2/25
246億2131万180億7109万+2.54%
11/27
-15.7%
12/25
2020年
8月期
1,262
2/14

2/13
841
3/13
260,400
8/27
224億6868万149億7319万+9.88%
5/26
-22.54%
3/13
2021年
8月期
1,194
2/1
1,056
9/1
205,700
8/27
212億5801万188億105万+6.97%
1/13
-6.32%
2/26
2022年
8月期
1,152
9/28
944
8/31
321,800
8/29
205億1024万168億700万+3.08%
5/30
-6.12%
9/2
2023年
8月期
976
10/5
865
12/29

12/28

他2件
133,400
8/17
173億7673万154億48万+3.93%
7/4
-4.62%
12/28
最新901
2024/3/28
21,100160億5305万+0.78%
894

年間値上がり率

2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
835円(2014/03/25)
8%(1.08倍)
901円(3/28)