9664 御園座

9664
2024/03/27
時価
100億円
PER 予
100.28倍
2010年以降
赤字-1885.25倍
(2010-2023年)
PBR
2.2倍
2010年以降
赤字-344.83倍
(2010-2023年)
配当 予
0%
ROE 予
2.19%
ROA 予
1.65%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,000
始値
2,000
高値
2,016
安値
1,991
終値 +0.7%
2,014
出来高 +88.89%
3,400

乖離率

株価(5日)
移動平均値
+0.6%
2,002
株価(25日)
移動平均値
+3.23%
1,951
出来高(5日)
移動平均値
+30.77%
2,600

2023/10/27~2024/03/27

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
03/272,0002,0161,9912,014+0.7%3,400100億3878万+3.23%100.282.2
03/261,9992,0001,9902,000+0.3%1,80099億6900万+2.88%99.592.19
03/252,0002,0011,9941,994-0.3%3,10099億3909万+2.94%99.292.18
03/222,0002,0001,9852,0000%2,20099億6900万+3.57%99.592.19
03/212,0002,0001,9752,0000%2,50099億6900万+3.95%99.592.19
03/192,0002,0011,9802,0000%2,40099億6900万+4.33%99.592.19
03/182,0002,0021,9952,000+0.35%1,60099億6900万+4.71%99.592.19
03/152,0082,0091,9931,993+0.1%90099億3410万+4.73%99.242.18
03/142,0102,0101,9911,991-0.95%80099億2413万+5.01%99.142.18
03/131,9832,0101,9812,010+1.41%2,000100億1884万+6.41%100.082.2
03/122,0112,0111,9801,982-1.44%1,50098億7927万+5.37%98.692.17
03/112,0142,0152,0002,011+0.05%600100億2382万+7.25%100.132.2
03/082,0102,0202,0102,010+0.2%600100億1884万+7.66%100.082.2
03/072,0202,0351,9602,006+0.2%3,00099億9890万+7.91%99.882.19
03/061,9582,0051,9542,002+3.25%3,30099億7896万+8.1%99.682.19
03/051,9081,9401,9081,939+1.68%3,20096億6494万+5.15%96.552.12
03/041,8991,9151,8991,907+1.44%1,10095億544万+3.7%94.952.08
03/011,8901,8901,8801,880-0.53%1,00093億7086万+2.4%93.612.05
02/291,8611,8901,8611,890+1.56%60094億2070万+3.11%94.112.07
02/281,8801,8901,8611,861-0.53%2,70092億7615万+1.69%92.662.03
02/271,8791,8801,8711,871+0.48%1,60093億2599万+2.35%93.162.04
02/261,8651,8751,8601,862-0.16%1,40092億8113万+2.03%92.712.03
02/221,8591,8651,8591,865+0.81%1,30092億9609万+2.3%92.862.04
02/211,8541,8591,8501,850+1.31%80092億2132万+1.65%92.122.02
02/201,8571,8591,8191,826-1.03%4,10091億169万+0.44%90.922
02/191,8571,8571,8451,845+0.82%60091億9640万+1.54%91.872.02
02/161,8501,8601,8301,830-1.08%1,70091億2163万+0.83%91.122
02/151,8251,8501,8251,850+1.37%1,60092億2132万+1.98%92.122.02
02/141,8241,8251,8181,8250%1,80090億9671万+0.72%90.871.99
02/131,8201,8251,8201,825+0.39%1,70090億9671万+0.77%90.871.99
02/091,8191,8191,8181,8180%40090億6182万+0.44%90.521.99
02/081,8111,8191,8111,8180%70090億6182万+0.5%90.521.99
02/071,8111,8191,8101,818-0.11%2,00090億6182万+0.61%90.521.99
02/061,8201,8201,8111,8200%1,90090億7179万+0.89%90.621.99
02/051,8201,8201,8161,8200%90090億7179万+1.05%90.621.99
02/021,8201,8201,8111,820+0.05%70090億7179万+1.17%90.621.99
02/011,8201,8201,8101,8190%1,30090億6680万+1.28%90.571.99
01/311,8191,8201,8091,819+0.28%1,40090億6680万+1.39%90.571.99
01/301,8181,8181,8141,814-0.06%1,90090億4188万+1.28%90.321.98
01/291,8141,8151,8131,815+0.06%60090億4686万+1.45%90.371.98
01/261,8111,8141,8071,8140%50090億4188万+1.51%90.321.98
01/251,8131,8141,8131,8140%50090億4188万+1.68%90.321.98
01/241,8061,8141,8061,814-0.06%50090億4188万+1.8%90.321.98
01/231,8271,8281,8091,815+0.55%1,10090億4686万+1.97%90.371.98
01/221,7971,8281,7971,805-0.06%2,60089億9702万+1.52%89.881.97
01/191,7961,8061,7951,806+0.44%1,40090億200万+1.69%89.931.97
01/181,7991,7991,7981,798-0.11%40089億6213万+1.3%89.531.96
01/171,7991,8001,7991,800+0.11%30089億7210万+1.52%89.631.97
01/161,8011,8011,7981,798-0.17%1,80089億6213万+1.52%89.531.96
01/151,8081,8081,8011,801+0.22%1,00089億7708万+1.75%89.681.97
01/121,7981,8101,7971,797-0.44%2,00089億5714万+1.64%89.481.96
01/111,8101,8101,7961,805-0.28%2,60089億9702万+2.21%89.881.97
01/101,7981,8101,7961,810+0.67%2,50090億2194万+2.55%90.121.98
01/091,7901,7981,7901,798+0.45%90089億6213万+1.99%89.531.96
01/051,7821,7901,7801,790+0.28%60089億2225万+1.65%89.131.96
01/041,7801,7891,7801,785+0.85%90088億9733万+1.42%88.881.95
2023
12/291,7551,7701,7551,770+0.91%1,00088億2256万+0.57%88.131.93
12/281,7591,7601,7531,754+0.17%1,40087億4281万-0.28%87.341.92
12/271,7521,7581,7511,751-0.28%2,70087億2785万-0.45%87.191.91
12/261,7531,7561,7521,756-0.06%3,10087億5278万-0.23%87.441.92
12/251,7561,7581,7551,757-0.06%2,40087億5776万-0.11%87.491.92
12/221,7581,7581,7551,758+0.06%3,00087億6275万-0.11%87.541.92
12/211,7601,7601,7551,757+0.06%1,00087億5776万-0.17%87.491.92
12/201,7601,7621,7551,756-0.23%2,70087億5278万-0.23%87.441.92
12/191,7571,7601,7551,760+0.17%2,70087億7272万0%87.631.92
12/181,7571,7661,7571,7570%1,30087億5776万-0.17%87.491.92
12/151,7611,7611,7571,757-0.23%70087億5776万-0.23%87.491.92
12/141,7651,7651,7591,761-0.11%1,50087億7770万-0.06%87.681.92
12/131,7671,7671,7631,763-0.23%70087億8767万+0.11%87.781.93
12/121,7701,7701,7611,767+0.4%1,10088億761万+0.23%87.981.93
12/111,7601,7601,7551,760+0.4%1,20087億7272万-0.17%87.631.92
12/081,7591,7601,7531,753-0.34%1,90087億3782万-0.57%87.291.92
12/071,7601,7601,7531,759-0.06%1,40087億6773万-0.23%87.591.92
12/061,7641,7641,7531,760+0.11%2,40087億7272万-0.17%87.631.92
12/051,7601,7621,7561,758-0.11%1,10087億6275万-0.28%87.541.92
12/041,7681,7681,7571,760+0.06%1,30087億7272万-0.17%87.631.92
12/011,7601,7691,7591,759-0.57%1,20087億6773万-0.23%87.591.92
11/301,7701,7701,7611,769+0.74%1,30088億1758万+0.34%88.081.93
11/291,7611,7651,7551,756-0.51%2,00087億5278万-0.4%87.441.92
11/281,7651,7691,7601,7650%90087億9764万+0.11%87.881.93
11/271,7651,7701,7651,765+0.11%1,20087億9764万+0.11%87.881.93
11/241,7581,7631,7561,763+0.28%40087億8767万0%87.781.93
11/221,7601,7651,7551,758+0.17%1,20087億6275万-0.28%87.541.92
11/211,7521,7641,7521,755+0.17%1,50087億4779万-0.45%87.391.92
11/201,7641,7641,7521,752-0.74%90087億3284万-0.68%87.241.91
11/171,7651,7651,7601,765+0.06%80087億9764万+0.06%87.881.93
11/161,7641,7651,7641,7640%40087億9265万0%87.831.93
11/151,7571,7641,7571,764+0.11%60087億9265万0%87.831.93
11/141,7551,7731,7551,762+0.4%1,10087億8268万-0.11%87.731.93
11/131,7551,7551,7551,755-1.07%1,60087億4779万-0.57%87.391.92
11/101,7751,7751,7561,774-0.11%80088億4250万+0.4%88.331.94
11/091,7751,7761,7561,776+1.43%1,40088億5247万+0.51%88.431.94
11/081,7611,7611,7501,751-2.78%90087億2785万-0.91%87.191.91
11/071,7641,8081,7601,801+2.1%2,50089億7708万+1.81%89.681.97
11/061,7651,7651,7401,764+0.23%3,40087億9265万-0.23%87.831.93
11/021,7641,7661,7491,760+0.17%3,00087億7272万-0.56%87.631.92
11/011,7571,7571,7571,7570%30087億5776万-0.79%87.491.92
10/311,7581,7601,7571,757-0.17%1,20087億5776万-0.85%87.491.92
10/301,7601,7601,7601,760+0.17%20087億7272万-0.79%87.631.92
10/271,7571,7571,7571,757-0.51%10087億5776万-1.01%87.491.92

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
2007年
3月期
11,000
1,100
4/24

1,100
4/21

他3件
10,000
1,000
7/19
1,800
18,000
12/1

18,000
9/1
--+3.33%
9/25
-4.56%
1/12
2008年
3月期
12,000
1,200
3/14
9,500
950
10/22
2,700
27,000
10/22
--+5.02%
3/24
-3.96%
10/22
2009年
3月期
10,800
1,080
6/30
7,800
780
3/31

780
3/11
1,600
16,000
10/29
--+5.24%
4/16
-12.13%
10/10
2010年
3月期
8,500
850
4/16
5,650
565
12/14
1,900
19,000
11/10
--+6.72%
6/24
-16.6%
11/24
2011年
3月期
7,000
700
4/27
1,620
162
10/12
38,300
383,000
10/7
157億5000万36億4500万+42.63%
1/14
-64.37%
10/8
2012年
3月期
3,000
300
6/2
1,600
160
3/28
5,100
51,000
4/6
67億5000万36億+22.05%
6/1
-40.29%
4/25
2013年
3月期
1,580
158
2/12

158
2/8
390
39
8/9

39
7/23
34,400
344,000
9/28
35億5500万8億7750万+87.37%
9/28
-34.43%
7/23
2014年
3月期
3,200
320
10/3
1,360
136
7/8

136
7/5

他7件
11,800
118,000
8/15
72億30億6000万+49.34%
10/3
-18.31%
12/19
2015年
3月期
3,000
300
3/31
2,300
230
10/16

230
8/1

他5件
3,300
33,000
3/31
147億7290万113億2589万+59.64%
4/6
-5.52%
10/17
2016年
3月期
4,690
469
4/7
2,920
292
4/1
5,200
52,000
4/3
230億9496万143億7895万+7.3%
2/15
-7.31%
8/24
2017年
3月期
6,900
690
3/10
3,070
307
7/29
3,900
39,000
3/8
339億7767万151億1760万+43.17%
3/9
-12.49%
4/6
2018年
3月期
9,580
958
1/22
5,000
500
4/27
9,100
91,000
1/22
477億5151万246億2150万+31.88%
1/23
-23.04%
4/11
2019年
3月期
7,700
770
4/2
3,220
12/25
8,500
12/25
383億8065万160億5009万+15.28%
2/6
-27.88%
12/25
2020年
3月期
4,350
4/1
2,001
3/13
6,300
12/16
216億8257万99億7398万+2.72%
5/8
-22.67%
3/13
2021年
3月期
2,585
3/23
1,860
1/4
4,500
2/16
128億8493万92億7117万+14.83%
2/25
-14.03%
4/8
2022年
3月期
2,408
6/30
1,919
3/30
4,200
6/15
120億267万95億6525万+5.52%
5/28
-5.98%
12/6
2023年
3月期
1,989
4/12
1,681
12/28
5,900
12/28
99億1417万83億7894万+2.26%
3/10
-4.21%
12/27
最新2,014
2024/3/27
3,400100億3878万+3.23%
1,951

年間値上がり率

1984/12/24 vs 1983/12/28
5%(1.05倍)
1985/12/27 vs 1984/12/24
30%(1.3倍)
1986/12/27 vs 1985/12/27
15%(1.15倍)
1987/12/24 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/24
-1%(0.99倍)
1989/12/27 vs 1988/12/28
8%(1.08倍)
1990/12/27 vs 1989/12/27
-6%(0.94倍)
1991/12/25 vs 1990/12/27
-3%(0.97倍)
1992/12/25 vs 1991/12/25
-8%(0.92倍)
1993/12/24 vs 1992/12/25
7%(1.07倍)
1994/12/26 vs 1993/12/24
1%(1.01倍)
1995/12/29 vs 1994/12/26
4%(1.04倍)
1996/12/26 vs 1995/12/29
3%(1.03倍)
1997/12/26 vs 1996/12/26
0%(1倍)
1998/12/30 vs 1997/12/26
-9%(0.91倍)
1999/12/29 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/29
-25%(0.75倍)
2001/12/26 vs 2000/12/29
5%(1.05倍)
2002/12/27 vs 2001/12/26
-15%(0.85倍)
2003/12/29 vs 2002/12/27
13%(1.13倍)
2004/12/30 vs 2003/12/29
2%(1.02倍)
2005/12/29 vs 2004/12/30
3%(1.03倍)
2006/12/29 vs 2005/12/29
6%(1.06倍)
2007/12/25 vs 2006/12/29
-6%(0.94倍)
2008/12/29 vs 2007/12/25
-14%(0.86倍)
2009/12/30 vs 2008/12/29
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-66%(0.34倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-35%(0.65倍)
2013/12/30 vs 2012/12/28
116%(2.16倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
68%(1.68倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
-27%(0.73倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/27 vs 2023/12/29
14%(1.14倍)
過去安値
390円(2012/08/09)
416%(5.16倍)
2,014円(3/27)