9560 プログリット

時価

56億円

PER 予

26.51倍

7.33倍

0%

ROE 予

27.64%

ROA 予

12.17%

株価チャート

株価

1/26

前日 (1/25): 1,535
始値: 1,575
高値: 1,720
安値: 1,473
終値 -3.71%: 1,478
出来高 -26.48%: 3,046,500

乖離率

株価（5日） 移動平均値: +9.89%
1,345
株価（25日） 移動平均値: +62.42%
910
出来高（5日） 移動平均値: +44.14%
2,113,520

2022/09/29～2023/01/26

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
2023
01/26	1,575	1,720	1,473	1,478	-3.71%	3,046,500	56億7393万	+62.42%	26.51	7.33
01/25	1,221	1,535	1,216	1,535	+24.29%	4,143,900	58億9275万	+74.23%	27.54	7.61
01/24	1,275	1,379	1,231	1,235	+1.23%	939,800	47億4107万	+45.12%	22.15	6.12
01/23	1,237	1,275	1,183	1,220	-3.1%	509,100	46億8349万	+46.46%	21.89	6.05
01/20	1,199	1,309	1,165	1,259	+4.92%	1,928,300	48億3320万	+54.29%	22.59	6.24
01/19	1,202	1,258	1,139	1,200	+0.59%	1,321,200	46億671万	+50.56%	21.53	5.95
01/18	1,420	1,468	1,183	1,193	+8.45%	5,424,500	45億7983万	+52.95%	21.4	5.92
01/17	1,100	1,100	1,100	1,100	+15.79%	19,700	42億2281万	+44.17%	19.73	5.45
01/16	950	950	950	950	+18.75%	24,700	36億4698万	+26.5%	17.04	4.71
01/13	764	820	763	800	+4.3%	110,100	30億7114万	+7.38%	14.35	3.97
01/12	776	776	747	767	+0.66%	19,300	29億4445万	+2.95%	13.76	3.8
01/11	773	779	758	762	-0.78%	35,700	29億2526万	+1.87%	13.67	3.78
01/10	760	768	739	768	+2.54%	35,900	29億4829万	+2.13%	13.78	3.81
01/06	747	760	732	749	+0.67%	21,700	28億7535万	-0.66%	13.44	3.71
01/05	711	745	707	744	+5.08%	19,200	28億5616万	-1.72%	13.35	3.69
01/04	750	750	702	708	-3.67%	33,200	27億1796万	-6.96%	12.7	3.51
2022
12/30	728	735	714	735	+0.96%	16,500	28億2161万	-4.05%	13.19	3.64
12/29	688	728	679	728	+5.81%	21,400	27億9473万	-5.21%	13.06	3.61
12/28	708	708	680	688	-1.71%	18,300	26億4118万	-10.65%	12.34	3.41
12/27	677	712	675	700	+3.7%	30,800	26億8724万	-9.44%	12.56	3.47
12/26	688	688	665	675	-2.74%	28,100	25億9127万	-13.02%	12.11	3.35
12/23	673	700	668	694	+2.21%	18,700	26億6421万	-11.03%	12.45	3.44
12/22	697	697	677	679	+0.3%	18,100	26億663万	-13.5%	12.18	3.37
12/21	699	725	671	677	-2.45%	60,000	25億9895万	-14.3%	12.14	3.36
12/20	776	776	682	694	-8.8%	84,100	26億6421万	-12.59%	12.45	3.44
12/19	780	794	756	761	-2.31%	29,000	29億2142万	-4.52%	13.65	3.77
12/16	799	801	779	779	-3.11%	15,600	29億9052万	-2.5%	13.97	3.86
12/15	779	806	779	804	+3.21%	16,700	30億8649万	+0.37%	14.42	3.99
12/14	780	787	770	779	-0.89%	17,500	29億9052万	-2.75%	13.97	3.86
12/13	788	789	776	786	+1.68%	9,000	30億1739万	-2.24%	14.1	3.9
12/12	778	799	770	773	-1.02%	21,000	29億6749万	-3.86%	13.87	3.83
12/09	782	793	781	781	-1.14%	13,700	29億9820万	-2.86%	14.01	3.87
12/08	817	817	776	790	-1.99%	33,600	30億3275万	-1.74%	14.17	3.92
12/07	799	815	795	806	+0.12%	18,900	30億9417万	0%	14.46	4
12/06	833	833	800	805	-2.78%	39,500	30億9033万	-0.12%	14.44	3.99
12/05	849	862	821	828	-4.17%	57,300	31億7863万	+2.73%	14.85	4.11
12/02	836	888	820	864	+5.11%	95,300	33億1683万	+7.2%	15.5	4.28
12/01	839	839	815	822	-0.24%	25,000	31億5559万	+2.37%	14.75	4.08
11/30	864	864	817	824	-3.29%	52,400	31億6327万	+2.74%	14.78	4.09
11/29	819	860	807	852	+4.41%	72,800	32億7076万	+6.77%	15.28	4.22
11/28	800	845	800	816	+3.42%	77,700	31億3256万	+2.64%	14.64	4.05
11/25	787	793	779	789	+0.51%	26,200	30億2891万	-0.63%	14.15	3.91
11/24	765	797	765	785	+2.08%	32,400	30億1355万	-1.26%	14.08	3.89
11/22	768	778	760	769	+0.13%	18,400	29億5213万	-3.51%	13.8	3.81
11/21	789	789	765	768	-1.54%	36,100	29億4829万	-3.76%	13.78	3.81
11/18	814	814	777	780	-3.35%	43,100	29億9436万	-2.86%	13.99	3.87
11/17	798	824	785	807	+0.25%	78,700	30億9801万	0%	14.48	4
11/16	781	808	777	805	+3.07%	26,000	30億9033万	-0.98%	14.44	3.99
11/15	781	792	775	781	+0.26%	21,700	29億9820万	-4.87%	14.01	3.87
11/14	800	803	777	779	-2.99%	71,400	29億9052万	-6.26%	13.97	3.86
11/11	842	844	798	803	-2.9%	51,800	30億8265万	-4.97%	14.4	3.98
11/10	815	846	815	827	+2.61%	37,400	31億7479万	-3.61%	14.84	4.1
11/09	856	856	806	806	-5.18%	34,100	30億9417万	-7.04%	14.46	4
11/08	795	883	795	850	+7.19%	125,700	32億6308万	-2.52%	15.25	4.21
11/07	782	804	770	793	+2.72%	40,300	30億4426万	-8.75%	14.23	3.93
11/04	778	780	762	772	-1.91%	43,000	29億6365万	-11.57%	13.85	3.83
11/02	826	826	783	787	-4.72%	61,400	30億2123万	-	14.12	3.9
11/01	817	843	805	826	+0.73%	93,100	31億7095万	-	14.82	4.1
10/31	829	829	801	820	+1.86%	76,300	31億4792万	-	14.71	4.07
10/28	824	838	791	805	-2.78%	158,400	30億9033万	-	14.44	3.99
10/27	770	918	753	828	+7.53%	454,500	31億7863万	-	14.85	4.11
10/26	792	800	766	770	-3.39%	117,300	29億5597万	-	13.81	3.82
10/25	755	797	734	797	+6.98%	217,900	30億5962万	-	14.3	3.95
10/24	762	764	739	745	-1.97%	56,500	28億6000万	-	13.36	3.69
10/21	788	796	757	760	-5.35%	158,700	29億1758万	-	13.63	3.77
10/20	786	819	777	803	-0.25%	113,100	30億8265万	-	14.4	3.98
10/19	825	845	803	805	-3.48%	70,300	30億9033万	-	14.44	3.99
10/18	800	855	786	834	+4.25%	181,500	32億166万	-	14.96	4.14
10/17	820	865	786	800	-9.09%	294,100	30億7114万	-	14.35	3.97
10/14	890	918	870	880	-2.22%	162,200	33億7825万	-	15.79	4.36
10/13	940	949	884	900	-5.26%	185,400	34億5503万	-	16.15	4.46
10/12	968	1,038	939	950	-4.43%	222,800	36億4698万	-	17.04	4.71
10/11	1,025	1,038	958	994	-5.6%	229,800	38億1589万	-	17.83	4.93
10/07	1,123	1,166	1,035	1,053	-6.32%	508,100	40億4239万	-	18.89	5.22
10/06	1,120	1,215	1,069	1,124	+1.35%	1,864,500	43億1495万	-	20.16	5.57
10/05	1,252	1,314	1,085	1,109	+3.64%	6,742,900	42億5737万	-	19.89	5.5
10/04	990	1,070	969	1,070	+16.3%	2,147,900	41億765万	-	19.19	5.31
10/03	800	920	773	920	+19.48%	2,046,100	35億3181万	-	16.5	4.56
09/30	839	844	750	770	-14.35%	1,250,800	29億5597万	-	13.81	3.82
09/29	1,180	1,182	880	899	0%	5,092,900	34億5119万	-	16.13	4.46