9691 両毛システムズ

9691
2024/05/23
時価
86億円
PER 予
8.66倍
2010年以降
赤字-33.03倍
(2010-2024年)
PBR
0.7倍
2010年以降
0.18-1.75倍
(2010-2024年)
配当 予
1.62%
ROE 予
8.14%
ROA 予
4.58%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
2,466
始値
2,423
高値
2,479
安値
2,420
終値 +0.36%
2,475
出来高 -54.55%
2,000

乖離率

株価(5日)
移動平均値
-0.56%
2,489
株価(25日)
移動平均値
-9.11%
2,723
出来高(5日)
移動平均値
-42.86%
3,500

2023/12/22~2024/05/23

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
05/232,4232,4792,4202,475+0.36%2,00086億8725万-9.11%8.660.7
05/222,4732,4732,4192,466-0.28%4,40086億5566万-10.1%8.630.7
05/212,5222,5222,4662,473-1.94%5,70086億8023万-10.56%8.650.7
05/202,5002,5222,4972,522+0.56%2,00088億5222万-9.44%8.820.72
05/172,5002,5082,4692,508-0.28%3,40088億308万-10.52%8.770.71
05/162,5262,5262,4652,515-0.2%2,00088億2765万-10.85%8.80.72
05/152,5972,5972,5202,520-2.59%80088億4520万-11.24%8.820.72
05/142,5202,5872,5002,587+2.66%4,00090億8037万-9.39%9.050.74
05/132,5572,5572,5102,520-1.37%7,20088億4520万-12.16%8.820.72
05/102,5812,6302,5552,555-2.56%7,00089億6805万-11.5%8.940.73
05/092,7962,8542,6202,622-6.12%12,90092億322万-9.77%9.170.75
05/082,8042,8052,7932,793-0.46%90098億343万-4.41%9.770.79
05/072,7632,8072,7632,806+0.86%1,60098億4906万-4.17%9.820.8
05/022,8052,8142,7822,782-0.64%80097億6482万-5.05%9.730.79
05/012,7772,8002,7772,800+0.11%30098億2800万-4.53%9.80.8
04/302,7902,8692,7902,797-0.46%2,80098億1747万-4.77%9.790.8
04/262,8482,8902,7552,810-1.33%3,70098億6310万-4.52%9.830.8
04/252,9172,9172,8422,848-1.79%1,50099億9648万-3.59%9.960.81
04/242,9002,9472,9002,900-0.72%400101億7900万-2.09%10.150.83
04/232,9502,9502,9202,921-1.28%700102億5271万-1.48%10.220.83
04/222,9782,9782,9112,959+0.31%1,700103億8609万-0.3%10.350.84
04/193,0603,0652,8332,950-3.44%6,400103億5450万-0.41%10.320.84
04/182,9883,3002,9413,055+3.59%15,100107億2305万+3.38%10.690.87
04/172,9392,9492,9392,949+0.34%300103億5099万+0.2%10.320.84
04/162,9392,9392,9392,939-1.67%200103億1589万+0.14%10.280.84
04/152,9302,9892,9302,989-0.37%1,200104億9139万+2.05%10.460.85
04/122,9273,0552,9273,000+0.87%3,400105億3000万+2.56%10.50.85
04/112,9302,9742,9222,974-0.2%2,200104億3874万+1.81%10.40.85
04/102,9602,9992,9602,980+1.02%900104億5980万+2.26%10.430.85
04/092,9792,9792,9502,950-0.94%400103億5450万+1.58%10.320.84
04/082,9102,9792,9102,978+2.34%1,200104億5278万+2.83%10.420.85
04/052,9212,9492,9102,910-1.12%1,400102億1410万+0.87%10.180.83
04/042,9512,9962,9432,943-0.54%1,800103億2993万+2.29%10.30.84
04/032,9852,9952,9422,959-2.34%2,700103億8609万+3.21%10.350.84
04/023,0003,0403,0003,030-0.33%1,400106億3530万+6.06%10.60.86
04/013,0903,1902,9853,040+3.51%10,400106億7040万+7%10.640.87
03/292,8872,9372,8202,937+3.42%1,800103億887万+3.96%10.870.84
03/282,7962,8502,7962,840-0.91%80099億6840万+0.89%10.520.81
03/272,8852,8952,8662,866-1.24%1,800100億5966万+2.03%10.610.82
03/262,9522,9522,8672,902-1.83%2,000101億8602万+3.72%10.750.83
03/253,0753,0752,9522,956-3.87%2,200103億7556万+6.14%10.950.84
03/223,0453,0753,0053,075+0.82%1,100107億9325万+11.01%11.390.88
03/212,9673,0502,9573,050+3.01%20,600107億550万+10.99%11.290.87
03/192,9113,0002,9112,961-1.27%3,800103億9311万+8.5%10.960.84
03/182,8402,9992,8402,999+6.65%5,600105億2649万+10.54%11.10.85
03/152,7952,8502,7952,812+1.26%80098億7012万+4.3%10.410.8
03/142,7582,7962,7582,777+0.69%60097億4727万+3.31%10.280.79
03/132,7152,7582,7152,758-0.04%1,20096億8058万+2.87%10.210.79
03/122,7772,7772,7272,759-0.65%60096億8409万+3.18%10.220.79
03/112,8022,8112,7552,777-4.31%3,90097億4727万+4.12%10.280.79
03/082,9142,9502,8622,902+0.07%3,200101億8602万+9.18%10.750.83
03/072,8272,9002,8192,900+3.61%1,800101億7900万+9.68%10.740.83
03/062,7502,7992,7492,799+2.68%1,40098億2449万+6.43%10.360.8
03/052,7402,7402,7202,726-0.87%80095億6826万+4.09%10.090.78
03/042,7002,7502,6852,750+1.85%3,20096億5250万+5.28%10.180.78
03/012,6712,7202,6712,7000%1,80094億7700万+3.61%100.77
02/292,6622,7002,6612,7000%1,40094億7700万+3.77%100.77
02/282,6852,7002,6802,7000%1,10094億7700万+3.73%100.77
02/272,6332,7002,6332,700+2.54%1,80094億7700万+4.01%100.77
02/262,6502,6682,6112,633-0.64%1,90092億4183万+1.82%9.750.75
02/222,6772,6772,5772,650-1.12%3,30093億150万+2.75%9.810.75
02/212,6812,6882,6802,680-0.37%50094億680万+4.36%9.920.76
02/202,6152,7002,6152,690+3.46%3,60094億4190万+5.24%9.960.77
02/192,5902,6002,5802,600+0.78%1,20091億2600万+2.24%9.630.74
02/162,5592,5802,5402,580+0.78%1,00090億5580万+1.78%9.550.73
02/152,5492,5602,4802,560+0.43%5,00089億8560万+1.31%9.480.73
02/142,5492,5492,5492,549-0.66%10089億4699万+1.11%9.440.73
02/132,5202,5662,5202,566+0.12%2,80090億666万+2.11%9.50.73
02/092,5862,5882,5632,563-0.23%60089億9613万+2.4%9.490.73
02/082,6102,6102,5692,569-1.57%1,50090億1719万+3.05%9.510.73
02/072,5822,6102,5802,610+0.19%1,80091億6110万+5.16%9.660.74
02/062,5502,6052,5502,605+0.97%2,40091億4355万+5.51%9.650.74
02/052,5762,6102,5762,580+0.16%2,60090億5580万+5.05%9.550.73
02/022,5752,5862,5652,576+0.47%3,20090億4176万+5.4%9.540.73
02/012,5502,5692,5322,564+0.55%1,60089億9964万+5.38%9.490.73
01/312,5412,5602,5202,550+0.35%2,00089億5050万+5.37%9.440.73
01/302,5712,5712,5302,5410%3,20089億1891万+5.52%9.410.72
01/292,5452,5702,5342,541-0.55%4,50089億1891万+5.96%9.410.72
01/262,5902,5902,5402,555-1.28%7,40089億6805万+7.04%9.460.73
01/252,5772,5902,5602,588-0.15%9,30090億8388万+8.92%9.580.74
01/242,6352,6752,5552,592-5.23%32,70090億9792万+9.64%9.60.74
01/232,5302,8172,4562,735+8.1%103,20095億9985万+16.28%10.130.78
01/222,5002,5302,4802,530+3.56%13,10088億8030万+8.35%9.370.72
01/192,4122,5172,4002,443-0.16%7,90085億7493万+4.98%9.050.7
01/182,4002,4502,4002,447+2.38%5,20085億8897万+5.38%9.060.7
01/172,4002,4002,3892,390+0.55%1,80083億8890万+3.2%8.850.68
01/162,3902,3902,3742,377+0.21%1,20083億4327万+2.81%8.80.68
01/152,3762,3762,3582,372-0.38%1,60083億2572万+2.68%8.780.68
01/122,4002,4002,3522,381-0.38%2,20083億5731万+3.16%8.820.68
01/112,4002,4052,3902,390-0.42%30083億8890万+3.69%8.850.68
01/102,3602,4112,3602,400+1.69%2,70084億2400万+4.3%8.890.68
01/092,3282,3602,3282,360+1.37%1,40082億8360万+2.74%8.740.67
01/052,3152,3282,3102,328+0.65%1,50081億7128万+1.48%8.620.66
01/042,2812,3132,2812,313+1.4%30081億1863万+0.96%8.560.66
2023
12/292,2812,2812,2812,281-0.39%10080億631万-0.39%8.450.68
12/282,2852,2902,2802,290+0.22%1,20080億3790万0%8.480.68
12/272,2952,2952,2662,285+0.22%1,40080億2035万-0.13%8.460.68
12/262,2852,2952,2802,2800%60080億280万-0.22%8.440.68
12/252,2842,2842,2802,280+1.11%1,10080億280万-0.09%8.440.68
12/222,2522,2552,2502,255-0.04%2,00079億1505万-1.05%8.350.67

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
1,248
4/6
736
12/25
30,000
10/25
--+8.09%
1/29
-14.68%
6/9
2008年
3月期
840
7/3
530
1/23
9,000
5/7
--+27.89%
5/14
-21.2%
1/22
2009年
3月期
778
5/14
352
2/23
6,000
8/15
--+41.55%
6/9
-35.13%
2/23
2010年
3月期
785
6/10
392
4/2
9,700
6/10
--+17.8%
4/20
-12.44%
7/9
2011年
3月期
698
4/21
387
3/17
14,100
4/21
24億4998万13億5837万+5.55%
1/19
-17.72%
3/16
2012年
3月期
448
2/24

5/9

他2件
378
9/29
8,300
2/29
15億7248万13億2678万+7.38%
1/27
-7.81%
3/7
2013年
3月期
470
3/26
358
11/15

11/13
12,300
3/18
16億4970万12億5658万+18.8%
4/15
-5.55%
8/2
2014年
3月期
916
1/20
421
4/1
116,800
1/29
32億1516万14億7771万+46.26%
5/21
-17.18%
2/4
2015年
3月期
1,579
8/20
622
5/22
59,400
7/18
55億4229万21億8322万+55.58%
7/25
-20.09%
10/14
2016年
3月期
1,470
4/16
690
2/26
18,000
3/15
51億5970万24億2190万+15.79%
1/4
-22.14%
2/12
2017年
3月期
1,230
3/27
685
6/24
35,400
3/27
43億1730万24億435万+18.02%
3/24
-8.43%
4/14
2018年
3月期
2,490
1/25
903
4/14
415,600
1/25
87億3990万31億6953万+41.72%
1/25
-5.75%
3/5
2019年
3月期
2,000
4/5
1,182
12/25
36,600
4/5
70億2000万41億4882万+9.3%
1/22
-17.87%
12/25
2020年
3月期
4,220
1/9
1,280
5/29
1,000,400
1/8
148億1220万44億9280万+94.87%
1/9
-27.74%
3/13
2021年
3月期
2,600
5/12
1,667
4/3
128,200
7/31
91億2600万58億5117万+21.96%
5/12
-14.3%
11/2
2022年
3月期
2,390
7/27
1,519
3/9
60,300
7/28
83億8890万53億3169万+9.31%
7/27
-15.02%
8/5
2023年
3月期
2,110
3/20
1,527
5/16
38,400
3/20
74億610万53億5977万+9.43%
3/22
-2.48%
8/5
2024年
3月期
3,075
3/25

3/22
1,918
4/26
120,600
7/25
107億9325万67億3218万+16.27%
1/23
-5.04%
5/2
最新2,475
2024/5/23
2,00086億8725万-9.11%
2,723

年間値上がり率

1991/12/26 vs 1990/12/28
-2%(0.98倍)
1992/12/21 vs 1991/12/26
-73%(0.27倍)
1993/12/24 vs 1992/12/21
-3%(0.97倍)
1994/12/27 vs 1993/12/24
84%(1.84倍)
1995/12/29 vs 1994/12/27
-27%(0.73倍)
1996/12/27 vs 1995/12/29
20%(1.2倍)
1997/12/29 vs 1996/12/27
-28%(0.72倍)
1998/12/30 vs 1997/12/29
33%(1.33倍)
1999/12/30 vs 1998/12/30
172%(2.72倍)
2000/12/27 vs 1999/12/30
-71%(0.29倍)
2001/12/27 vs 2000/12/27
-17%(0.83倍)
2002/12/20 vs 2001/12/27
-26%(0.74倍)
2003/12/29 vs 2002/12/20
8%(1.08倍)
2004/12/30 vs 2003/12/29
19%(1.19倍)
2005/12/30 vs 2004/12/30
72%(1.72倍)
2006/12/28 vs 2005/12/30
-43%(0.57倍)
2007/12/27 vs 2006/12/28
-9%(0.91倍)
2008/12/29 vs 2007/12/27
-30%(0.7倍)
2009/12/28 vs 2008/12/29
8%(1.08倍)
2010/12/30 vs 2009/12/28
-14%(0.86倍)
2011/12/28 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/28
-6%(0.94倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
75%(1.75倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/27 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/27
68%(1.68倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/05/23 vs 2023/12/29
9%(1.09倍)
過去安値
352円(2009/02/23)
603%(7.03倍)
2,475円(5/23)