9707 ユニマットリタイアメント・コミュニティ

9707
2019/02/19
時価
176億円
PER 予
7.67倍
2009年以降
赤字-20.69倍
(2009-2018年)
PBR
1.1倍
2009年以降
0.31-2.35倍
(2009-2018年)
配当 予
0.88%
ROE 予
14.38%
ROA 予
4.28%
資料
Link

株価チャート

株価

2/20

前日 (2/19)
2,052
始値
2,055
高値
2,073
安値
1,998
終値 -1.02%
2,031
出来高 +21.43%
25,500

乖離率

株価(5日)
移動平均値
-0.68%
2,045
株価(25日)
移動平均値
+3.46%
1,963
出来高(5日)
移動平均値
-27.8%
35,320

2018/09/20~2019/02/20

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
2019
02/202,0552,0731,9982,031-1.02%25,500174億6439万+3.46%7.591.09
02/192,0612,0912,0382,052-0.44%21,000176億4496万+4.91%7.671.1
02/182,0312,0702,0312,061+1.68%25,600177億2235万+5.75%7.71.11
02/152,0272,0421,9912,027-1.41%22,500174億2999万+4.48%7.581.09
02/142,0702,1202,0122,056+4.42%82,000176億7936万+6.31%7.691.11
02/131,9802,0451,9691,969-0.56%57,600169億3125万+2.23%7.361.06
02/121,9551,9901,9481,980+1.33%15,100170億2584万+2.96%7.41.06
02/081,9431,9591,9251,954-0.46%19,700168億227万+1.82%7.31.05
02/071,9871,9871,9341,963-1.36%15,400168億7966万+2.45%7.341.06
02/061,9741,9901,9651,990+1.69%15,200171億1183万+4.08%7.441.07
02/051,9501,9631,9361,957+0.67%13,000168億2807万+2.95%7.321.05
02/041,9141,9441,9081,944+2.42%12,800167億1628万+2.97%7.271.05
02/011,9431,9441,8911,898-1.76%16,100163億2073万+0.96%7.11.02
01/311,9171,9321,8961,932+1.9%15,500166億1309万+2.93%7.221.04
01/301,9591,9591,8801,896-3.27%23,500163億353万+1.07%7.091.02
01/291,9521,9671,9031,960+0.05%19,600168億5386万+4.59%7.331.05
01/282,0142,0141,9591,959-2.15%21,800168億4526万+4.59%7.321.05
01/251,9982,0021,9762,002+0.1%14,000172億1502万+6.83%7.481.08
01/241,9672,0001,9392,000+0.65%32,500171億9782万+6.55%7.481.08
01/231,9362,0041,9281,987+2.16%42,700170億8603万+5.8%7.431.07
01/221,9151,9471,9081,945+2.1%16,100167億2488万+3.51%7.271.05
01/211,9201,9901,9021,905+1.76%49,800163億8092万+1.17%7.121.02
01/181,8791,8891,8491,872-0.27%17,400160億9716万-0.95%71.01
01/171,8831,8831,8401,877+0.81%19,600161億4015万-1.16%7.021.01
01/161,8631,8631,8121,862-0.05%21,700160億1117万-2.46%6.961
01/151,8401,8951,8401,863+0.05%14,900160億1977万-2.92%6.961
01/111,8351,8751,8221,862+1.2%12,500160億1117万-3.62%6.961
01/101,8551,8641,7961,840-1.71%31,100158億2199万-5.2%6.880.99
01/091,8591,9001,8501,872+0.92%12,000160億9716万-4.1%71.01
01/081,9011,9251,8281,855-2.62%46,700159億5098万-5.41%6.931
01/071,9251,9471,8921,905+1.33%44,800163億8092万-3.3%7.121.02
01/041,7871,8881,7801,880+0.7%43,700161億6595万-4.91%7.031.01
2018
12/281,8381,8881,8031,867-0.8%25,000160億5416万-5.94%6.981
12/271,7911,8941,7671,882+9.99%59,300161億8315万-5.71%7.041.01
12/261,6401,7391,6401,711+5.94%63,800147億1273万-14.79%6.40.92
12/251,6551,6731,5991,615-8.13%165,400138億8724万-20.4%6.040.87
12/211,8151,8151,6891,758-3.78%69,900151億1688万-14.29%6.570.95
12/201,8441,8611,8051,827-3.18%28,700157億1021万-11.65%6.830.98
12/191,8581,9171,8401,887+1.89%24,100162億2614万-9.37%7.051.01
12/181,9111,9201,8521,852-4.54%56,200159億2518万-11.68%6.921
12/171,9831,9831,9351,940-2.71%25,500166億8188万-8.14%7.251.04
12/142,0672,0671,9941,994-3.44%22,300171億4623万-5.5%7.451.07
12/132,0632,0762,0272,065+1.52%19,000177億5675万-1.9%7.721.11
12/122,0002,0661,9882,034+1.5%26,500174億9018万-2.91%7.61.09
12/112,0382,0511,9882,004-1.76%27,700172億3221万-3.98%7.491.08
12/102,0592,0642,0112,040-1.83%32,100175億4178万-1.88%7.631.1
12/072,1002,1112,0702,078-1.05%16,200178億6853万+0.39%7.771.12
12/062,1102,1352,0692,100-1.13%44,500180億5771万+2.04%7.851.13
12/052,0962,1312,0922,124-0.38%25,200182億6408万+3.86%7.941.14
12/042,1662,1762,1262,132-2.29%16,500183億3288万+5.02%7.971.15
12/032,1112,1822,0972,182+4.6%40,300187億6282万+8.67%8.161.17
11/302,1002,1382,0802,086-0.9%25,900179億3733万+5.04%7.81.12
11/292,1032,1262,0762,105+0.19%31,400181億70万+6.8%7.871.13
11/282,1182,1182,0912,101+0.57%14,400180億6631万+7.25%7.851.13
11/272,0992,1272,0892,089+0.77%30,100179億6312万+7.18%7.811.12
11/262,0782,1102,0572,073-0.24%29,200178億2554万+6.91%7.751.11
11/222,1222,1332,0392,078-2.99%71,700178億6853万+7.67%7.771.12
11/212,1552,1842,1152,142-2.37%51,700184億1886万+11.5%8.011.15
11/202,2112,2112,1502,194-0.9%16,000188億6601万+14.99%8.21.18
11/192,2032,2152,1252,214+1.19%41,100190億3799万+16.96%8.281.19
11/162,1902,2462,1692,188+1.3%70,000188億1441万+16.57%8.181.18
11/152,1342,2112,1002,160-1.1%70,500185億7364万+15.94%8.071.16
11/142,2362,2582,1482,184-3.41%103,500187億8002万+18.05%8.161.17
11/132,2452,2752,1782,261+1.76%141,700194億4214万+23.15%8.451.22
11/122,2082,2472,1102,222+17.69%224,400191億678万+22.16%8.311.19
11/091,8851,9051,8401,888+0.96%23,700162億3474万+4.71%7.061.01
11/081,8571,8701,8471,870+2.13%30,100160億7996万+3.77%6.991.01
11/071,8391,8501,8241,831-0.11%9,500157億4460万+1.67%6.840.98
11/061,8191,8571,8181,833+1.33%20,900157億6180万+1.66%6.850.99
11/051,7691,8161,7691,8090%16,000155億5543万+0.17%6.760.97
11/021,7731,8191,7361,809+2.2%21,200155億5543万+0.11%6.760.97
11/011,7701,7801,7371,770-0.95%21,200152億2007万-2.1%6.620.95
10/311,7501,8101,7501,787+2.47%21,800153億6625万-1.38%6.680.96
10/301,5771,7511,5771,744+9.69%36,300149億9650万-3.96%6.520.94
10/291,6391,6391,5591,590-2.63%46,400136億7227万-12.78%5.940.85
10/261,7351,7401,6071,633-3.77%31,400140億4202万-11.01%6.10.88
10/251,7621,7851,6861,697-6.66%47,700145億9235万-8.02%6.340.91
10/241,8381,8381,8131,818-1.14%21,300156億3282万-1.84%6.80.98
10/231,8511,8601,8261,839-0.65%8,200158億1339万-0.7%6.870.99
10/221,8301,8631,8211,851+0.65%8,300159億1658万0%6.921
10/191,8361,8411,8141,839-0.22%4,500158億1339万-0.59%6.870.99
10/181,8551,8551,8321,843+0.66%7,400158億4779万-0.38%6.890.99
10/171,8301,8391,8301,831+0.55%5,300157億4460万-1.03%6.840.98
10/161,8291,8331,8041,821+0.22%11,200156億5861万-1.51%6.810.98
10/151,8321,8441,8051,817-1.25%9,300156億2422万-1.73%6.790.98
10/121,7991,8401,7831,840+1.49%6,600158億2199万-0.54%6.880.99
10/111,7771,8201,7301,813-2.16%46,400155億8982万-2.05%6.780.97
10/101,8491,8581,8381,853+1.87%13,700159億3378万0%6.931
10/091,8361,8361,7881,819-1.09%17,400156億4142万-1.94%6.80.98
10/051,8321,8531,8221,839-0.54%12,600158億1339万-1.08%6.870.99
10/041,8361,8531,8351,849-0.22%7,400158億9938万-0.75%6.910.99
10/031,8801,8801,8291,853-1.7%12,600159億3378万-0.75%6.931
10/021,9021,9101,8771,885-0.89%6,900162億894万+0.86%7.051.01
10/011,8771,9351,8621,902+3.26%28,100163億5513万+1.77%7.111.02
09/281,8231,8561,8221,842+1.15%17,800158億3919万-1.55%6.891.04
09/271,8541,8541,8121,821-2.62%21,600156億5861万-2.72%6.811.03
09/261,8801,8991,8411,870-1.42%11,800160億7996万-0.16%6.991.05
09/251,9031,9091,8781,897-0.37%21,700163億1213万+1.55%7.091.07
09/211,8901,9041,8871,904+0.58%7,000163億7232万+2.26%7.121.07
09/201,8791,8941,8711,893+0.58%6,700162億7774万+1.94%7.081.07

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
2009年
5月期
1,780
178
6/3

178
6/2
260
26
2/25

26
2/24

他2件
395,300
3,953,000
11/10
--+62.11%
7/1
-43.77%
10/17
2010年
5月期
860
86
7/3
370
37
6/1
759,600
7,596,000
10/6
63億6812万27億3977万+50.74%
7/3
-26.4%
9/30
2011年
5月期
830
83
4/6
310
31
3/15
875,500
8,755,000
4/6
61億4597万22億9548万+25.6%
4/5
-35.88%
3/15
2012年
3月期
1,015
3/16
556
9/28
278,900
2,789,000
7/12
75億1586万41億1706万+19.2%
3/19
-14.1%
9/28
2013年
3月期
1,118
10/12
700
6/4
123,200
11/13
82億7855万51億8335万+17.73%
4/9
-19.25%
11/13
2014年
3月期
1,908
5/20
930
4/2
220,800
5/15
141億2834万68億8645万+39.62%
5/20
-17.02%
8/13
2015年
3月期
1,240
3/3
917
8/12
334,300
3/3
106億6265万78億8520万+7.11%
8/20
-5.4%
10/3
2016年
3月期
1,134
5/13
405
2/12
335,800
5/15
97億5116万34億8255万+14.08%
5/10
-21.38%
1/21
2017年
3月期
1,490
12/6
475
6/27
1,160,900
11/11
128億1237万40億8448万+49.03%
11/16
-11.93%
4/12
2018年
3月期
2,048
12/19
1,020
4/13

4/12
517,900
11/13
176億1057万87億7089万+34.85%
11/24
-7.8%
3/23
最新2,031
2019/2/20
25,500174億6439万+3.46%
1,963

年間値上がり率

1991/12/30 vs 1990/12/26
-15%(0.85倍)
1992/12/30 vs 1991/12/30
42%(1.42倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-27%(0.73倍)
1996/12/30 vs 1995/12/29
32%(1.32倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
240%(3.4倍)
2000/12/29 vs 1999/12/30
-57%(0.43倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-83%(0.17倍)
2009/12/30 vs 2008/12/30
51%(1.51倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
103%(2.03倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/02/20 vs 2018/12/28
9%(1.09倍)
過去安値
260円(2009/02/25)
681%(7.81倍)
2,031円(2/20)