9687 KSK

9687
2022/12/02
時価
167億円
PER 予
8.54倍
2010年以降
5.94-14.16倍
(2010-2022年)
PBR
0.95倍
2010年以降
0.41-1.21倍
(2010-2022年)
配当 予
3.52%
ROE 予
11.17%
ROA 予
8.12%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
2,181
始値
2,185
高値
2,190
安値
2,185
終値 +0.28%
2,187
出来高 -83.33%
700

乖離率

株価(5日)
移動平均値
-0.46%
2,197
株価(25日)
移動平均値
-0.68%
2,202
出来高(5日)
移動平均値
-56.79%
1,620

2022/06/23~2022/12/02

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
2022
12/022,1852,1902,1852,187+0.28%700167億73万-0.68%8.540.95
12/012,2002,2002,1812,181-0.95%4,200166億5491万-1%8.510.95
11/302,2022,2022,2022,2020%800168億1528万-0.09%8.60.96
11/292,2092,2102,2022,202-0.41%1,500168億1528万-0.05%8.60.96
11/282,2172,2172,2082,211-0.18%900168億8400万+0.36%8.630.96
11/252,2102,2202,2042,215+0.14%4,300169億1455万+0.54%8.650.97
11/242,2112,2182,2092,212+0.82%1,700168億9164万+0.41%8.640.96
11/222,1942,1942,1942,194+0.14%1,500167億5419万-0.41%8.560.96
11/212,1972,1972,1912,191-0.36%1,400167億3128万-0.54%8.550.96
11/182,2002,2002,1922,199+0.41%1,000167億9237万-0.18%8.580.96
11/172,1902,1902,1902,190-0.45%400167億2364万-0.64%8.550.96
11/162,2032,2102,2002,200-0.27%4,300168億-0.14%8.590.96
11/152,2082,2202,2062,206-0.09%800168億4582万+0.18%8.610.96
11/142,2212,2252,2082,208-0.59%800168億6110万+0.36%8.620.96
11/112,2222,2222,2212,221+0.05%300169億6037万+0.95%8.670.97
11/102,2202,2202,2202,220-1.07%400169億5273万+0.95%8.670.97
11/092,2442,2442,2442,244+1.45%100171億3600万+2.14%8.760.98
11/082,2092,2202,2092,212+0.55%1,700168億9164万+0.87%8.640.96
11/042,2092,2092,2002,200+0.46%1,100168億+0.41%8.590.96
11/022,1902,1902,1902,190-0.09%100167億2364万-0.05%8.550.96
11/012,1872,2102,1852,192+0.27%5,500167億3891万-0.05%8.560.96
10/312,1982,2092,1862,186+0.23%2,000166億9310万-0.36%8.530.95
10/282,1802,1812,1802,181-0.86%600166億5491万-0.68%8.510.95
10/262,2082,2082,2002,200-0.36%700168億+0.14%8.590.96
10/252,2082,2082,2082,208+0.09%700168億6110万+0.55%8.620.96
10/242,2002,2102,1992,206+0.32%2,200168億4582万+0.46%8.610.96
10/212,1852,1992,1852,199+0.05%600167億9237万+0.14%8.580.96
10/202,1992,1992,1982,198-0.05%200167億8473万+0.14%8.580.96
10/192,2002,2052,1992,1990%1,000167億9237万+0.27%8.580.96
10/182,2002,2002,1992,199-0.9%300167億9237万+0.37%8.580.96
10/172,2082,2192,2012,219+0.5%800169億4510万+1.37%8.660.97
10/142,2082,2082,2082,208+0.14%100168億6110万+1.01%8.620.96
10/132,1702,2052,1702,205+0.92%200168億3819万+0.92%8.610.96
10/122,2252,2252,1852,185-1.8%200166億8546万-0.05%8.530.95
10/112,2252,2252,2252,225+2.25%100169億9091万+1.69%8.690.97
10/072,1762,1762,1762,176+0.69%100166億1673万-0.55%8.490.95
10/052,1612,1612,1612,161-0.14%200165億219万-1.32%8.440.94
10/042,1582,1692,1582,164-1.19%500165億2510万-1.32%8.450.94
10/032,1902,1902,1902,190-0.54%100167億2364万-0.27%8.550.96
09/302,1522,2022,1522,202+1.47%500168億1528万+0.18%8.60.96
09/292,1582,1702,1582,170+0.56%1,300165億7091万-1.32%8.470.95
09/282,1532,1582,1532,158-0.09%800164億7928万-2%8.420.94
09/272,1602,1602,1602,160-1.82%200164億9455万-2.04%8.430.94
09/262,2292,2292,1652,200-1.3%1,100168億-0.36%8.590.96
09/222,2302,2302,2292,229-0.04%700170億2146万+0.91%8.70.97
09/212,2322,2322,2182,230-0.09%600170億2910万+0.95%8.710.97
09/202,2062,2322,2062,232+1%900170億4437万+1%8.710.97
09/162,1602,2102,1602,210+1.89%3,100168億7637万-0.05%8.630.96
09/152,1692,1692,1692,169-1.86%100165億6328万-1.9%8.470.95
09/132,1722,2102,1722,210+0.91%200168億7637万-0.18%8.630.96
09/122,1902,1902,1902,1900%200167億2364万-1.08%8.550.95
09/082,1902,1902,1902,190+1.81%100167億2364万-1.22%8.550.95
09/072,1542,1592,1502,151-0.09%900164億2582万-3.06%8.40.94
09/062,1602,1602,1532,153+0.14%500164億4110万-3.19%8.40.94
09/052,1412,1502,1412,150+0.7%1,300164億1819万-3.5%8.390.94
09/022,1842,1892,1202,135-2.24%3,000163億364万-4.3%8.330.93
09/012,1862,1902,1842,184-1.58%2,300166億7782万-2.33%8.530.95
08/312,2192,2192,2192,219-0.49%100169億4510万-0.85%8.660.97
08/302,2262,2302,2262,230+0.09%600170億2910万-0.31%8.710.97
08/292,2332,2332,2212,228-0.22%1,600170億1382万-0.31%8.70.97
08/262,2492,2492,2302,233-0.49%900170億5200万+0.04%8.720.97
08/252,2402,2442,2402,244+0.18%900171億3600万+0.67%8.760.98
08/242,2402,2402,2402,240+0.45%200171億546万+0.72%8.740.98
08/232,2402,2402,2302,230-0.13%400170億2910万+0.5%8.710.97
08/222,2462,2462,2332,233-0.53%400170億5200万+0.86%8.720.97
08/192,2452,2452,2452,245+0.76%100171億4364万+1.68%8.760.98
08/182,2352,2352,2282,2280%600170億1382万+1.13%8.70.97
08/172,2282,2452,2282,2280%700170億1382万+1.46%8.70.97
08/162,2312,2312,2242,228-0.31%500170億1382万+1.74%8.70.97
08/152,2502,2552,2352,235-0.67%3,200170億6728万+2.34%8.720.97
08/122,2502,2502,2502,2500%1,800171億8182万+3.26%8.780.98
08/102,2252,2502,2252,250+0.9%400171億8182万+3.54%8.780.98
08/092,2252,2302,2252,230+0.22%700170億2910万+2.91%8.710.97
08/082,2702,2702,2252,2250%1,100169億9091万+2.82%8.690.97
08/052,2212,2252,2122,225-1.55%1,400169億9091万+3.01%8.690.97
08/042,2472,2602,2472,260+0.8%200172億5819万+4.82%8.820.98
08/022,2542,2562,2422,242-1.32%2,200171億2073万+4.28%8.750.98
08/012,2782,2782,2652,272+0.8%600173億4982万+5.97%8.870.99
07/282,2512,2592,2512,254+0.81%400172億1237万+5.52%8.80.98
07/272,2322,2502,2322,236-0.84%700170億7491万+5.08%8.730.97
07/262,2742,2742,2492,255+0.89%5,700172億2000万+6.27%8.80.98
07/252,2432,2432,2302,235+1.92%7,400170億6728万+5.62%8.720.97
07/222,2122,2122,1852,193+1.01%3,600167億4655万+3.88%8.560.96
07/212,1762,1762,1642,171+0.51%3,000165億7855万+2.94%8.480.95
07/202,1502,1662,1412,160+0.51%1,200164億9455万+2.47%8.430.94
07/192,1402,1492,1402,149+1.08%300164億1055万+1.99%8.390.94
07/152,1092,1532,1092,126+0.76%1,200162億3491万+0.95%8.30.93
07/142,1022,1302,1022,110+0.38%1,000161億1273万+0.19%8.240.92
07/112,1102,1302,1002,102+0.1%900160億5164万-0.19%8.210.92
07/082,0842,1002,0602,1000%800160億3637万-0.33%8.20.92
07/072,1112,1112,0812,100+1.89%1,700160億3637万-0.38%8.20.92
07/062,0612,0612,0612,061-0.91%100157億3855万-2.28%8.050.9
07/042,0802,0802,0802,0800%100158億8364万-1.47%8.120.91
07/012,1002,1002,0732,080-1.19%600158億8364万-1.52%8.120.91
06/302,1052,1052,1052,105+0.19%100160億7455万-0.43%8.220.94
06/292,0602,1012,0602,101-0.43%1,600160億4400万-0.71%8.20.94
06/282,0912,1162,0912,110-1.45%500161億1273万-0.33%8.240.95
06/272,1412,1412,1412,141+0.75%1,600163億4946万+1.18%8.360.96
06/242,1402,1752,1252,125-0.7%2,200162億2728万+0.47%8.30.95
06/232,1262,1402,1262,140+1.66%1,900163億4182万+1.23%8.350.96

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
1,358
4/4
681
11/22
40,000
5/29
--+10.84%
12/21
-18.26%
6/9
2008年
3月期
920
7/4
680
3/18
26,100
7/4
--+11.95%
6/11
-9.88%
3/18
2009年
3月期
820
7/25
435
10/28
11,600
5/9
--+13.28%
5/12
-23.6%
10/28
2010年
3月期
660
3/30
430
11/24
35,200
5/22
--+19.57%
12/10
-12.38%
10/1
2011年
3月期
700
7/23
396
3/17
8,800
9/7
53億4520万30億2385万+7.88%
7/26
-26.12%
3/17
2012年
3月期
560
7/26
398
4/14

4/12
9,700
4/18
42億7616万30億3912万+14.58%
6/27
-11.51%
9/12
2013年
3月期
615
3/26
420
6/5
15,700
1/17
46億9614万32億712万+30.92%
5/8
-7.72%
5/15
2014年
3月期
920
5/9
560
9/3
89,400
5/9
70億2512万42億7616万+29.55%
5/9
-14.76%
6/7
2015年
3月期
844
3/26
637
5/20
33,400
2/16
64億4509万48億6436万+17.36%
5/7
-3.93%
12/25
2016年
3月期
1,600
6/8
779
4/22
859,600
6/8
122億1818万59億4873万+44.33%
6/8
-16.73%
8/25
2017年
3月期
1,419
3/7

3/6
925
4/27
107,000
5/13
108億3600万70億6364万+23.2%
5/13
-9.65%
6/24
2018年
3月期
2,050
1/16
1,183
4/6
54,800
1/16
156億5455万90億3382万+11.34%
1/16
-5.44%
2/9
2019年
3月期
2,049
2/25
1,544
12/26
21,700
12/10
156億4691万117億9055万+13.21%
2/4
-6.52%
3/29
2020年
3月期
1,958
1/21
1,490
3/13
23,900
9/20
149億5200万113億7818万+6.29%
5/11
-12.46%
3/13
2021年
3月期
2,485
2/24
1,617
4/14
17,900
10/14
189億7637万123億4800万+13.13%
10/22
-5.66%
4/14
2022年
3月期
2,419
6/29
2,051
10/5
23,800
5/21
184億7237万156億6219万+6.52%
6/28
-5.69%
10/6
最新2,187
2022/12/2
700167億73万-0.68%
2,202

年間値上がり率

1991/12/27 vs 1990/12/28
-13%(0.87倍)
1992/12/28 vs 1991/12/27
-69%(0.31倍)
1993/12/29 vs 1992/12/28
-22%(0.78倍)
1994/12/30 vs 1993/12/29
150%(2.5倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/27 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/27
-13%(0.87倍)
1998/12/29 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/29
61%(1.61倍)
2000/12/28 vs 1999/12/30
-50%(0.5倍)
2001/12/26 vs 2000/12/28
-24%(0.76倍)
2002/12/25 vs 2001/12/26
-49%(0.51倍)
2003/12/30 vs 2002/12/25
91%(1.91倍)
2004/12/30 vs 2003/12/30
106%(2.06倍)
2005/12/30 vs 2004/12/30
126%(2.26倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/29 vs 2008/12/30
14%(1.14倍)
2010/12/29 vs 2009/12/29
-5%(0.95倍)
2011/12/30 vs 2010/12/29
-23%(0.77倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/02 vs 2021/12/30
-7%(0.93倍)
過去安値
140円(2003/03/27)
1462%(15.62倍)
2,187円(12/2)