- 9422
- 2023/03/16
- 時価
- 855億円
- PER 予
- 21.38倍
- 2010年以降
- 6.56-17.23倍
（2010-2022年） - PBR
- 1.63倍
- 2010年以降
- 0.9-3.04倍
（2010-2022年） - 配当 予
- 1.83%
- ROE 予
- 7.63%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
コネクシオ（9422）の時価総額の推移
- 2010年3月31日
- 236億6719万
- 2011年3月31日
- 209億8230万
- 2012年3月30日
- 234億4292万
- 2013年3月29日
- 448億5024万
- 2014年3月31日
- 365億632万
- 2015年3月31日
- 484億5132万
- 2016年3月31日
- 509億1177万
- 2017年3月31日
- 763億2292万
- 2018年3月30日
- 1014億6544万
- 2019年3月29日
- 624億925万
- 2020年3月31日
- 606億1974万
- 2021年3月31日
- 620億9604万
- 2022年3月31日
- 628億5653万
2022/10/20～2023/03/16
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/16 | 1,907 | 1,912 | 1,907 | 1,912 | +0.26% | 24,700 | 855億3893万 | +0.21% | 21.38 | 1.63 |
| 03/15 | 1,908 | 1,912 | 1,907 | 1,907 | -0.26% | 9,800 | 853億1524万 | -0.05% | 21.33 | 1.63 |
| 03/14 | 1,907 | 1,912 | 1,907 | 1,912 | 0% | 8,700 | 855億3893万 | +0.21% | 21.38 | 1.63 |
| 03/13 | 1,907 | 1,912 | 1,907 | 1,912 | +0.05% | 21,300 | 855億3893万 | +0.21% | 21.38 | 1.63 |
| 03/10 | 1,907 | 1,911 | 1,907 | 1,911 | +0.21% | 28,200 | 854億9419万 | +0.21% | 21.37 | 1.63 |
| 03/09 | 1,907 | 1,909 | 1,907 | 1,907 | -0.16% | 8,400 | 853億1524万 | 0% | 21.33 | 1.63 |
| 03/08 | 1,911 | 1,911 | 1,907 | 1,910 | -0.1% | 5,500 | 854億4946万 | +0.1% | 21.36 | 1.63 |
| 03/07 | 1,908 | 1,912 | 1,907 | 1,912 | +0.21% | 28,600 | 855億3893万 | +0.21% | 21.38 | 1.63 |
| 03/06 | 1,907 | 1,908 | 1,907 | 1,908 | +0.05% | 20,400 | 853億5998万 | +0.05% | 21.34 | 1.63 |
| 03/03 | 1,906 | 1,908 | 1,906 | 1,907 | +0.05% | 7,800 | 853億1524万 | 0% | 21.33 | 1.63 |
| 03/02 | 1,907 | 1,908 | 1,906 | 1,906 | -0.1% | 17,900 | 852億7050万 | -0.1% | 21.32 | 1.63 |
| 03/01 | 1,906 | 1,908 | 1,906 | 1,908 | +0.1% | 26,000 | 853億5998万 | 0% | 21.34 | 1.63 |
| 02/28 | 1,907 | 1,909 | 1,906 | 1,906 | -0.05% | 67,000 | 852億7050万 | -0.1% | 21.32 | 1.63 |
| 02/27 | 1,907 | 1,910 | 1,907 | 1,907 | -0.26% | 23,300 | 853億1524万 | -0.05% | 21.33 | 1.63 |
| 02/24 | 1,907 | 1,912 | 1,906 | 1,912 | +0.31% | 271,900 | 855億3893万 | +0.21% | 21.38 | 1.63 |
| 02/22 | 1,905 | 1,909 | 1,905 | 1,906 | +0.05% | 102,300 | 852億7050万 | -0.1% | 21.32 | 1.63 |
| 02/21 | 1,905 | 1,908 | 1,905 | 1,905 | 0% | 60,800 | 852億2577万 | -0.16% | 21.31 | 1.63 |
| 02/20 | 1,906 | 1,908 | 1,905 | 1,905 | 0% | 212,100 | 852億2577万 | -0.16% | 21.31 | 1.63 |
| 02/17 | 1,905 | 1,907 | 1,905 | 1,905 | -0.1% | 18,100 | 852億2577万 | -0.16% | 21.31 | 1.63 |
| 02/16 | 1,905 | 1,908 | 1,901 | 1,907 | +0.1% | 496,700 | 853億1524万 | -0.05% | 21.33 | 1.63 |
| 02/15 | 1,906 | 1,908 | 1,905 | 1,905 | +0.11% | 105,500 | 852億2577万 | -0.21% | 21.31 | 1.63 |
| 02/14 | 1,908 | 1,909 | 1,903 | 1,903 | -0.21% | 181,200 | 851億3629万 | -0.31% | 21.28 | 1.62 |
| 02/13 | 1,911 | 1,912 | 1,906 | 1,907 | -0.26% | 27,800 | 853億1524万 | -0.1% | 21.33 | 1.63 |
| 02/10 | 1,906 | 1,932 | 1,905 | 1,912 | +0.37% | 64,500 | 855億3893万 | +0.16% | 21.38 | 1.63 |
| 02/09 | 1,907 | 1,910 | 1,905 | 1,905 | -0.05% | 74,300 | 852億2577万 | -0.21% | 21.31 | 1.63 |
| 02/08 | 1,906 | 1,965 | 1,906 | 1,906 | -0.16% | 126,000 | 852億7050万 | -0.16% | 21.32 | 1.63 |
| 02/07 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 53,400 | 854億472万 | 0% | 21.35 | 1.63 |
| 02/06 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 66,900 | 854億472万 | 0% | 21.35 | 1.63 |
| 02/03 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 39,900 | 854億472万 | 0% | 21.35 | 1.63 |
| 02/02 | 1,910 | 1,911 | 1,909 | 1,909 | -0.05% | 27,900 | 854億472万 | 0% | 21.35 | 1.63 |
| 02/01 | 1,910 | 1,911 | 1,909 | 1,910 | 0% | 101,100 | 854億4946万 | +0.05% | 21.36 | 1.63 |
| 01/31 | 1,909 | 1,910 | 1,909 | 1,910 | +0.05% | 69,100 | 854億4946万 | +0.95% | 21.36 | 1.63 |
| 01/30 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 109,600 | 854億472万 | +2.41% | 21.35 | 1.63 |
| 01/27 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 32,600 | 854億472万 | +4.03% | 21.35 | 1.63 |
| 01/26 | 1,910 | 1,910 | 1,909 | 1,909 | -0.05% | 34,500 | 854億472万 | +5.64% | 21.35 | 1.63 |
| 01/25 | 1,909 | 1,910 | 1,909 | 1,910 | +0.05% | 50,100 | 854億4946万 | +7.3% | 21.36 | 1.63 |
| 01/24 | 1,910 | 1,911 | 1,909 | 1,909 | 0% | 138,600 | 854億472万 | +8.96% | 21.35 | 1.63 |
| 01/23 | 1,910 | 1,910 | 1,909 | 1,909 | -0.05% | 102,300 | 854億472万 | +10.67% | 21.35 | 1.63 |
| 01/20 | 1,909 | 1,910 | 1,909 | 1,910 | +0.05% | 30,800 | 854億4946万 | +12.49% | 21.36 | 1.63 |
| 01/19 | 1,910 | 1,910 | 1,909 | 1,909 | 0% | 172,200 | 854億472万 | +14.24% | 21.35 | 1.63 |
| 01/18 | 1,909 | 1,910 | 1,909 | 1,909 | -0.05% | 151,700 | 854億472万 | +16.12% | 21.35 | 1.63 |
| 01/17 | 1,909 | 1,910 | 1,909 | 1,910 | +0.05% | 140,300 | 854億4946万 | +18.19% | 21.36 | 1.63 |
| 01/16 | 1,910 | 1,910 | 1,909 | 1,909 | 0% | 375,000 | 854億472万 | +20.29% | 21.35 | 1.63 |
| 01/13 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 143,500 | 854億472万 | +22.53% | 21.35 | 1.63 |
| 01/12 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 95,500 | 854億472万 | +24.77% | 21.35 | 1.63 |
| 01/11 | 1,909 | 1,910 | 1,909 | 1,909 | 0% | 55,100 | 854億472万 | +27.1% | 21.35 | 1.63 |
| 01/10 | 1,910 | 1,910 | 1,909 | 1,909 | 0% | 238,000 | 854億472万 | +29.42% | 21.35 | 1.63 |
| 01/06 | 1,909 | 1,910 | 1,908 | 1,909 | +0.05% | 162,000 | 854億472万 | +31.93% | 21.35 | 1.63 |
| 01/05 | 1,908 | 1,910 | 1,908 | 1,908 | 0% | 645,200 | 853億5998万 | +34.46% | 21.34 | 1.63 |
| 01/04 | 1,908 | 1,909 | 1,908 | 1,908 | 0% | 381,200 | 853億5998万 | +37.17% | 21.34 | 1.63 |
| 2022 | ||||||||||
| 12/30 | 1,908 | 1,909 | 1,908 | 1,908 | 0% | 227,400 | 853億5998万 | +39.88% | 21.34 | 1.63 |
| 12/29 | 1,909 | 1,911 | 1,908 | 1,908 | -0.16% | 390,600 | 853億5998万 | +42.92% | 21.34 | 1.63 |
| 12/28 | 1,908 | 1,911 | 1,906 | 1,911 | +0.16% | 899,300 | 854億9419万 | +46.21% | 21.37 | 1.63 |
| 12/27 | 1,906 | 1,908 | 1,905 | 1,908 | +0.37% | 1,165,900 | 853億5998万 | +49.41% | 21.34 | 1.63 |
| 12/26 | 1,901 | 1,901 | 1,901 | 1,901 | +26.65% | 318,900 | 850億4682万 | +52.32% | 21.26 | 1.62 |
| 12/23 | 1,501 | 1,501 | 1,501 | 1,501 | +24.98% | 42,900 | 671億5164万 | +23.34% | 16.79 | 1.28 |
| 12/22 | 1,205 | 1,210 | 1,195 | 1,201 | +0.92% | 46,100 | 537億3026万 | -0.17% | 13.43 | 1.02 |
| 12/21 | 1,210 | 1,210 | 1,190 | 1,190 | -1.33% | 66,500 | 532億3814万 | -0.83% | 13.31 | 1.02 |
| 12/20 | 1,229 | 1,231 | 1,195 | 1,206 | -1.39% | 100,600 | 539億5395万 | +0.58% | 13.49 | 1.03 |
| 12/19 | 1,220 | 1,233 | 1,220 | 1,223 | +0.82% | 46,100 | 547億1449万 | +2.26% | 13.68 | 1.04 |
| 12/16 | 1,233 | 1,240 | 1,213 | 1,213 | -2.33% | 99,000 | 542億6711万 | +1.76% | 13.57 | 1.04 |
| 12/15 | 1,237 | 1,256 | 1,236 | 1,242 | +0.81% | 55,100 | 555億6451万 | +4.63% | 13.89 | 1.06 |
| 12/14 | 1,235 | 1,239 | 1,230 | 1,232 | 0% | 39,100 | 551億1713万 | +4.23% | 13.78 | 1.05 |
| 12/13 | 1,239 | 1,240 | 1,229 | 1,232 | +0.57% | 45,200 | 551億1713万 | +4.58% | 13.78 | 1.05 |
| 12/12 | 1,216 | 1,236 | 1,214 | 1,225 | +0.99% | 64,900 | 548億397万 | +4.52% | 13.7 | 1.05 |
| 12/09 | 1,188 | 1,219 | 1,188 | 1,213 | +2.36% | 74,100 | 542億6711万 | +4.03% | 13.57 | 1.04 |
| 12/08 | 1,191 | 1,195 | 1,183 | 1,185 | -1% | 59,300 | 530億1445万 | +1.98% | 13.25 | 1.01 |
| 12/07 | 1,205 | 1,208 | 1,195 | 1,197 | -0.75% | 56,200 | 535億5131万 | +3.28% | 13.39 | 1.02 |
| 12/06 | 1,211 | 1,211 | 1,202 | 1,206 | -0.5% | 61,300 | 539億5395万 | +4.24% | 13.49 | 1.03 |
| 12/05 | 1,218 | 1,222 | 1,205 | 1,212 | -0.25% | 65,200 | 542億2238万 | +5.12% | 13.56 | 1.03 |
| 12/02 | 1,224 | 1,227 | 1,210 | 1,215 | -1.06% | 67,500 | 543億5659万 | +5.65% | 13.59 | 1.04 |
| 12/01 | 1,217 | 1,228 | 1,207 | 1,228 | +2.42% | 100,700 | 549億3818万 | +7.06% | 13.73 | 1.05 |
| 11/30 | 1,215 | 1,221 | 1,189 | 1,199 | -1.56% | 482,800 | 536億4078万 | +4.9% | 13.41 | 1.02 |
| 11/29 | 1,217 | 1,227 | 1,209 | 1,218 | +0.25% | 103,200 | 544億9080万 | +6.84% | 13.62 | 1.04 |
| 11/28 | 1,206 | 1,220 | 1,203 | 1,215 | +1.33% | 89,400 | 543億5659万 | +6.95% | 13.59 | 1.04 |
| 11/25 | 1,196 | 1,202 | 1,194 | 1,199 | +0.59% | 96,800 | 536億4078万 | +5.83% | 13.41 | 1.02 |
| 11/24 | 1,184 | 1,194 | 1,183 | 1,192 | +1.53% | 115,000 | 533億2762万 | +5.39% | 13.33 | 1.02 |
| 11/22 | 1,169 | 1,181 | 1,165 | 1,174 | +0.43% | 101,700 | 525億2233万 | +3.99% | 13.13 | 1 |
| 11/21 | 1,148 | 1,171 | 1,139 | 1,169 | +1.83% | 59,200 | 522億9864万 | +3.73% | 13.07 | 1 |
| 11/18 | 1,145 | 1,156 | 1,142 | 1,148 | +0.97% | 51,100 | 513億5915万 | +1.95% | 12.84 | 0.98 |
| 11/17 | 1,137 | 1,145 | 1,131 | 1,137 | -0.35% | 40,400 | 508億6703万 | +0.98% | 12.72 | 0.97 |
| 11/16 | 1,144 | 1,151 | 1,138 | 1,141 | -0.26% | 36,200 | 510億4598万 | +1.24% | 12.76 | 0.97 |
| 11/15 | 1,137 | 1,153 | 1,134 | 1,144 | +0.79% | 74,900 | 511億8020万 | +1.33% | 12.79 | 0.98 |
| 11/14 | 1,119 | 1,136 | 1,114 | 1,135 | +1.16% | 60,000 | 507億7755万 | +0.27% | 12.69 | 0.97 |
| 11/11 | 1,109 | 1,122 | 1,107 | 1,122 | +1.81% | 68,900 | 501億9596万 | -1.15% | 12.55 | 0.96 |
| 11/10 | 1,114 | 1,114 | 1,102 | 1,102 | -1.34% | 60,600 | 493億120万 | -3.25% | 12.33 | 0.94 |
| 11/09 | 1,120 | 1,122 | 1,106 | 1,117 | +0.27% | 70,000 | 499億7227万 | -2.27% | 12.49 | 0.95 |
| 11/08 | 1,100 | 1,122 | 1,100 | 1,114 | +2.3% | 81,000 | 498億3806万 | -2.79% | 12.46 | 0.95 |
| 11/07 | 1,094 | 1,098 | 1,086 | 1,089 | +0.37% | 82,000 | 487億1961万 | -5.22% | 12.18 | 0.93 |
| 11/04 | 1,091 | 1,091 | 1,067 | 1,085 | -1% | 156,800 | 485億4066万 | -5.9% | 12.14 | 0.93 |
| 11/02 | 1,115 | 1,116 | 1,090 | 1,096 | -2.06% | 229,900 | 490億3278万 | -5.44% | 12.26 | 0.94 |
| 11/01 | 1,143 | 1,143 | 1,111 | 1,119 | -1.67% | 61,400 | 500億6175万 | -3.78% | 12.52 | 0.95 |
| 10/31 | 1,121 | 1,153 | 1,119 | 1,138 | +2.52% | 100,500 | 509億1177万 | -2.49% | 12.73 | 0.97 |
| 10/28 | 1,124 | 1,126 | 1,102 | 1,110 | -2.37% | 316,600 | 496億5911万 | -5.13% | 12.41 | 0.95 |
| 10/27 | 1,142 | 1,143 | 1,133 | 1,137 | -0.44% | 37,000 | 508億6703万 | -3.32% | 12.72 | 0.97 |
| 10/26 | 1,141 | 1,150 | 1,136 | 1,142 | +0.88% | 40,500 | 510億9072万 | -3.22% | 12.77 | 0.97 |
| 10/25 | 1,123 | 1,144 | 1,112 | 1,132 | +1.62% | 88,800 | 506億4334万 | -4.39% | 12.66 | 0.97 |
| 10/24 | 1,134 | 1,136 | 1,108 | 1,114 | -1.15% | 74,700 | 498億3806万 | -6.31% | 12.46 | 0.95 |
| 10/21 | 1,137 | 1,144 | 1,127 | 1,127 | -0.79% | 56,000 | 504億1965万 | -5.69% | 12.6 | 0.96 |
| 10/20 | 1,136 | 1,143 | 1,134 | 1,136 | -1.05% | 46,900 | 508億2229万 | -5.41% | 12.71 | 0.97 |
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 | |
| 2010年 3月期 | 550 220,000 3/26 220,000 3/25 | 363 145,000 4/28 145,000 4/1 | 131,200 328 2/26 | - | - | 236億6719万 3/31 |
| 2011年 3月期 | 526 4/1 | 374 11/2 | 134,200 8/2 | 234億26万 | 166億3821万 | 209億8230万 3/31 |
| 2012年 3月期 | 549 3/23 3/22 | 450 4/14 | 173,800 3/27 | 244億2347万 | 200億1924万 | 234億4292万 3/30 |
| 2013年 3月期 | 828 3/25 | 495 5/18 | 240,500 11/30 | 368億3540万 | 220億2116万 | 448億5024万 3/29 |
| 2014年 3月期 | 1,089 9/6 | 711 6/7 | 721,300 9/6 | 484億4656万 | 316億3039万 | 365億632万 3/31 |
| 2015年 3月期 | 1,254 11/6 | 767 4/22 | 352,600 8/20 | 701億2744万 | 428億9294万 | 484億5132万 3/31 |
| 2016年 3月期 | 1,496 7/31 | 953 1/21 | 262,700 1/21 | 836億6080万 | 532億9461万 | 509億1177万 3/31 |
| 2017年 3月期 | 1,795 3/24 | 1,083 4/8 | 279,900 4/15 | 1003億8178万 | 605億6460万 | 763億2292万 3/31 |
| 2018年 3月期 | 2,595 1/30 | 1,557 4/17 | 327,700 10/30 | 1160億9494万 | 870億7211万 | 1014億6544万 3/30 |
| 2019年 3月期 | 2,464 4/18 | 1,207 12/26 | 396,700 7/30 | 1102億3427万 | 539億9869万 | 624億925万 3/29 |
| 2020年 3月期 | 1,834 1/23 | 1,027 3/17 | 219,600 3/26 | 820億4937万 | 459億4586万 | 606億1974万 3/31 |
| 2021年 3月期 | 1,606 5/11 | 1,171 10/9 | 277,000 10/8 | 718億4912万 | 523億8812万 | 620億9604万 3/31 |
| 2022年 3月期 | 1,678 8/2 | 1,323 1/27 | 302,100 10/28 | 750億7025万 | 591億8829万 | 628億5653万 3/31 |
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。
