9558 ジャパニアス

9558
2024/06/17
時価
87億円
PER 予
11.37倍
2022年以降
10.67-24.95倍
(2022-2023年)
PBR
3.28倍
2022年以降
2-5.41倍
(2022-2023年)
配当 予
4.35%
ROE 予
28.82%
ROA 予
17.04%
資料
Link
CSV,JSON

株価チャート

株価

6/17

前日 (6/14)
2,218
始値
2,219
高値
2,219
安値
2,176
終値 -1.49%
2,185
出来高 -22.4%
14,200

乖離率

株価(5日)
移動平均値
-0.68%
2,200
株価(25日)
移動平均値
-5.37%
2,309
出来高(5日)
移動平均値
+0.14%
14,180

2024/01/22~2024/06/17

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
06/172,2192,2192,1762,185-1.49%14,20087億4721万-5.37%11.373.28
06/142,1762,2192,1762,218+1.42%18,30088億7931万-4.44%11.543.33
06/132,2152,2352,1752,187-1.26%8,60087億5521万-6.26%11.383.28
06/122,1932,2382,1932,215+0.87%17,60088億6730万-5.7%11.523.32
06/112,1962,2112,1762,196-0.63%12,20087億9124万-7.15%11.433.29
06/102,2002,2182,1942,210+0.23%13,00088億4729万-7.1%11.53.31
06/072,1712,2102,1452,205+1.47%19,20088億2727万-7.78%11.473.31
06/062,2542,2542,1722,173-3.42%31,20086億9917万-9.53%11.313.26
06/052,2502,2602,2272,250-0.18%12,50090億742万-6.79%11.713.37
06/042,1852,2542,1702,254+2.18%29,30090億2343万-7.01%11.733.38
06/032,2502,2502,1912,206-2.17%41,00088億3127万-9.37%11.483.31
05/312,2012,2602,2012,255+1.3%22,80090億2744万-7.77%11.733.38
05/302,2002,2842,1902,226-2.96%48,90089億1134万-9.29%11.583.34
05/292,3302,3302,2902,294-1.97%39,60091億8357万-6.94%11.943.44
05/282,3252,3782,3252,340-0.47%12,90093億6772万-5.22%12.173.51
05/272,3252,3902,3042,351+1.16%31,00094億1175万-5.05%12.233.53
05/242,3562,3702,3182,324-3.21%63,20093億366万-6.37%12.093.48
05/232,4392,4392,3922,401-1.56%34,40096億1192万-3.61%12.493.6
05/222,4712,4752,4322,439-1.93%18,60097億5600万-2.4%12.693.66
05/212,4822,5112,4602,487+0.28%19,10099億4800万-0.76%12.943.73
05/202,4392,4942,4202,480+2.23%15,30099億2000万-1.23%12.93.72
05/172,4132,4442,3942,426-0.61%30,90097億400万-3.69%12.623.64
05/162,4562,4702,4022,4410%34,10097億6400万-3.4%12.73.66
05/152,5292,5292,4402,441-3.29%40,70097億6400万-4.46%12.73.66
05/142,4762,5242,4422,524+1.69%42,300100億9600万-2.25%13.133.78
05/132,5022,5322,4572,482-0.96%27,10099億2800万-4.83%12.913.72
05/102,5842,5952,5062,506-3.62%43,900100億2400万-4.82%13.043.76
05/092,6082,6092,5512,600-0.31%18,700104億-2.15%13.533.9
05/082,5842,6522,5562,608+2.03%35,600104億3200万-2.87%13.573.91
05/072,5432,5822,5202,556+2.24%24,700102億2400万-5.79%13.33.83
05/022,4842,5272,4762,500+0.81%32,800100億-8.76%13.013.75
05/012,4802,5822,4512,480+0.12%49,80099億2000万-10.44%12.93.72
04/302,5192,5192,4702,477-1.39%23,00099億800万-11.57%12.893.71
04/262,5132,5452,4802,512+0.56%32,400100億4800万-11.39%13.073.77
04/252,4872,5312,4862,498+0.85%33,30099億9200万-12.78%133.75
04/242,4862,5132,4602,477-0.16%32,90099億800万-14.41%12.893.71
04/232,5102,5172,4732,481-1.04%26,80099億2400万-15.27%12.913.72
04/222,4392,5242,4272,507+4.94%46,300100億2800万-15.25%13.043.76
04/192,5012,5012,3892,389-4.9%54,40095億5600万-19.99%12.433.58
04/182,4662,5412,4502,512+0.24%38,500100億4800万-16.79%13.073.77
04/172,5402,5732,5062,506-1.26%31,000100億2400万-17.73%13.043.76
04/162,5692,5852,5312,538-2.65%51,000101億5200万-17.54%13.23.81
04/152,5902,6482,5602,607-0.42%33,100104億2800万-16.07%13.563.91
04/122,6402,6672,6032,618-0.11%48,600104億7200万-16.46%13.623.93
04/112,6702,7342,5892,621-1.61%91,700104億8400万-17.16%13.643.93
04/102,6722,6992,6312,664+1.29%121,900106億5600万-16.67%13.863.99
04/092,7512,7902,6102,630-15.97%440,200105億2000万-18.47%13.683.94
04/083,1853,2403,0603,130+0.48%161,000125億2000万-3.81%16.284.69
04/053,1053,1503,0853,115-2.2%37,200124億6000万-4.56%16.214.67
04/043,1653,2003,0653,185+2.58%26,800127億4000万-2.81%16.574.78
04/033,0903,1353,0653,105-0.48%22,300124億2000万-5.45%16.154.66
04/023,3053,3303,1003,120-5.31%41,500124億8000万-5.48%16.234.68
04/013,3953,3953,2953,295-0.15%29,900131億8000万-0.78%17.144.94
03/293,2303,3203,2303,300+2.17%15,600132億-1.08%17.174.95
03/283,2203,2703,2053,230+0.31%9,600129億2000万-3.73%16.84.84
03/273,3103,3103,2203,220-2.13%17,100128億8000万-4.62%16.754.83
03/263,2853,3403,2653,290-0.9%17,200131億6000万-2.98%17.124.93
03/253,2553,3403,2553,320+2.63%22,600132億8000万-2.3%17.274.98
03/223,2903,2903,1903,235-0.77%16,300129億4000万-5.08%16.834.85
03/213,3303,3303,2503,260-1.51%21,800130億4000万-4.73%16.964.89
03/193,2503,3103,2153,310+1.85%15,500132億4000万-3.7%17.224.96
03/183,2003,2603,1803,250+1.25%17,500130億-5.88%16.914.87
03/153,1703,2253,1553,210+0.31%14,300128億4000万-7.44%16.74.81
03/143,2103,2253,1453,2000%15,500128億-8.1%16.654.8
03/133,3453,3453,2003,200-3.03%12,600128億-8.55%16.654.8
03/123,2303,3003,2253,300+1.85%14,300132億-6.22%17.174.95
03/113,2303,2803,1953,240-1.82%24,300129億6000万-8.35%16.864.86
03/083,3053,3753,2903,300-2.08%18,000132億-7.23%17.174.95
03/073,4353,4603,3253,370-1.89%26,500134億8000万-5.89%17.535.05
03/063,4653,4853,4003,435+1.18%19,900137億4000万-4.69%17.875.15
03/053,3103,4053,2753,395+1.95%31,400135億8000万-6.22%17.665.09
03/043,4003,5003,3203,330-1.33%45,000133億2000万-8.47%17.334.99
03/013,4003,4303,3453,375-2.03%41,600135億-7.76%17.565.06
02/293,4503,5503,4003,445+2.53%42,800137億8000万-6.23%17.925.16
02/283,4803,5553,3553,360-4.82%55,900134億4000万-9.04%17.485.02
02/273,6103,6453,4903,530-2.35%57,000141億2000万-4.47%18.375.28
02/263,6803,7603,6003,615-1.5%31,700144億6000万-1.95%18.815.4
02/223,8103,8303,6553,670-2.78%35,900146億8000万-0.11%19.095.49
02/213,8003,8403,7353,775+0.27%45,200151億+3.23%19.645.64
02/203,6203,7853,5753,765+4.58%49,500150億6000万+3.38%19.595.63
02/193,4203,6003,3003,600+4.35%48,800144億-0.77%18.735.38
02/163,6203,6253,4503,450-3.5%52,800138億-4.19%17.955.16
02/153,5553,6053,4553,575-0.42%42,100143億-0.2%18.65.34
02/143,5803,6103,5303,590-1.51%48,500143億6000万+0.9%18.685.37
02/133,6903,7103,6103,645-1.22%37,600145億8000万+3.14%18.965.45
02/093,6703,7803,6603,690+1.37%28,100147億6000万+5.31%19.25.52
02/083,5603,6553,5103,640+2.25%32,000145億6000万+4.72%18.945.44
02/073,6053,6303,5253,560-1.39%30,600142億4000万+3.07%18.525.32
02/063,6853,7003,6103,610-2.96%26,400144億4000万+5.16%18.785.4
02/053,7003,7403,6003,720+0.54%39,700148億8000万+9.28%19.355.56
02/023,7853,8203,6903,700-2.12%53,600148億+9.76%19.255.53
02/013,8253,9103,7703,780-2.95%56,600151億2000万+13.34%19.675.65
01/313,9504,0053,8803,895-1.64%54,700155億8000万+18.21%20.265.82
01/303,8504,0403,7753,960+3.53%86,100158億4000万+21.81%20.65.92
01/293,9203,9303,7803,825-0.65%62,100153億+19.42%19.95.72
01/263,8254,1053,7603,850+0.26%142,800154億+21.72%20.035.75
01/253,7153,8503,6753,840+2.4%93,600153億6000万+23.47%19.985.74
01/243,8753,9803,7403,750-4.94%218,200150億+22.79%19.515.61
01/233,8004,0853,7003,945+16.54%884,400157億8000万+31.5%20.525.9
01/223,4003,4453,3153,385+1.35%47,400135億4000万+15.21%17.615.06

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
2022年
11月期
2,549
9/14
1,241
10/3
15,517,400
9/14
101億9600万49億6400万+25.55%
10/27
-5.43%
10/20
2023年
11月期
3,880
4/4
1,971
12/1
822,300
1/11
155億2000万78億8400万+27.21%
2/2
-18.13%
4/25
最新2,185
2024/6/17
14,20087億4721万-5.37%
2,309

年間値上がり率

2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/06/17 vs 2023/12/29
-29%(0.71倍)
過去安値
1,241円(2022/10/03)
76%(1.76倍)
2,185円(6/17)