9755 応用地質

9755
2022/06/24
時価
446億円
PER 予
14.37倍
2009年以降
赤字-69.5倍
(2009-2021年)
PBR
0.6倍
2009年以降
0.36-0.92倍
(2009-2021年)
配当 予
2.87%
ROE 予
4.16%
ROA 予
3.3%
資料
Link
CSV,JSON

株価チャート

株価

6/24

前日 (6/23)
1,673
始値
1,661
高値
1,674
安値
1,653
終値 ±0%
1,673
出来高 +33.24%
47,700

乖離率

株価(5日)
移動平均値
-1.01%
1,690
株価(25日)
移動平均値
-3.35%
1,731
出来高(5日)
移動平均値
-26.68%
65,060

2022/01/27~2022/06/24

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
06/241,6611,6741,6531,6730%47,700446億949万-3.35%14.370.6
06/231,6891,7041,6611,6730%35,800446億949万-3.52%14.370.6
06/221,7341,7341,6701,673-3.52%121,400446億949万-3.63%14.370.6
06/211,6981,7431,6981,734+2.12%60,700462億3602万-0.23%14.90.62
06/201,7081,7201,6801,698+1.01%59,700452億7610万-2.3%14.590.61
06/171,6861,7141,6781,681-2.49%96,800448億2281万-3.34%14.440.6
06/161,7291,7411,7141,724+0.94%51,800459億6937万-1.26%14.810.62
06/151,7101,7251,7021,708-1.1%40,800455億4274万-2.57%14.670.61
06/141,7371,7521,7071,727-1.99%75,400460億4937万-1.93%14.840.62
06/131,7841,7841,7431,762-2.17%42,800469億8262万-0.28%15.140.63
06/101,8011,8191,7931,801-1.42%46,500480億2253万+1.58%15.470.64
06/091,7961,8541,7831,827+1.73%63,900487億1580万+2.58%15.70.65
06/081,7611,7961,7611,796+1.99%58,600478億8921万+0.5%15.430.64
06/071,7561,7731,7381,761-0.4%59,200469億5596万-1.89%15.130.63
06/061,7591,7731,7371,768+1.49%48,500471億4261万-1.83%15.190.63
06/031,7351,7591,7331,742+0.46%34,100464億4933万-3.65%14.960.62
06/021,7501,7501,7101,734-0.34%56,400462億3602万-4.52%14.90.62
06/011,7331,7461,7201,740+0.46%48,900463億9600万-4.66%14.950.62
05/311,7561,7621,7181,732-1.87%58,400461億8269万-5.61%14.880.62
05/301,7211,7671,7211,765+2.56%138,000470億6261万-4.28%15.160.63
05/271,6991,7251,6921,721+1.29%46,300458億8938万-7.02%14.780.61
05/261,6771,7131,6771,699+0.59%49,000453億276万-8.56%14.60.61
05/251,6941,6981,6671,689-0.41%71,900450億3612万-9.58%14.510.6
05/241,7251,7331,6901,696-2.75%46,000452億2277万-9.79%14.570.61
05/231,7721,7851,7381,744-0.68%40,300465億266万-7.82%14.980.62
05/201,7101,7631,7071,756+2.69%46,600468億2263万-7.53%15.090.63
05/191,7001,7181,6791,710-1.72%64,800455億9607万-10.38%14.690.61
05/181,7421,7611,7301,740+0.87%58,500463億9600万-9.47%14.950.62
05/171,7141,7591,7061,725+0.35%104,900459億9604万-11.04%14.820.62
05/161,8031,8261,7181,719-7.73%164,600458億3605万-12.21%14.770.61
05/131,8891,8891,8471,863-1.32%97,800496億7572万-5.96%160.66
05/121,9071,9251,8881,888-1.1%55,400503億4233万-5.46%16.220.67
05/111,8641,9211,8641,909+1.43%48,100509億228万-5.17%16.40.68
05/101,9001,9001,8561,882-1.98%60,800501億8234万-7.24%16.170.67
05/091,9701,9701,9201,920-3.9%54,500511億9559万-6.2%16.490.69
05/061,9822,0111,9701,998+0.81%36,100532億7541万-3.1%17.160.71
05/021,9941,9981,9741,982+0.05%24,300528億4878万-4.39%17.030.71
04/281,9451,9841,9361,981+3.18%42,300528億2212万-4.94%17.020.71
04/271,9101,9351,9011,920-1.39%152,100511億9559万-8.35%16.490.69
04/261,9451,9661,9301,947+0.15%32,100519億1553万-7.68%16.730.69
04/251,9251,9651,9081,944-0.46%49,200518億3554万-8.43%16.70.69
04/221,9581,9581,9351,953-1.76%33,000520億7552万-8.61%16.780.7
04/211,9672,0141,9601,988+1.53%54,000530億877万-7.53%17.080.71
04/201,9511,9751,9431,958+0.88%30,600522億884万-9.27%16.820.7
04/191,9101,9511,9071,941+2.43%51,000517億5554万-10.51%16.670.69
04/181,9241,9251,8631,895-2.32%77,300505億2898万-13.03%16.280.68
04/152,0092,0091,9311,940-3.58%49,000517億2888万-11.46%16.670.69
04/141,9802,0131,9622,012+1.87%59,400536億4871万-8.5%17.280.72
04/131,9371,9921,9371,975+2.07%59,400526億6213万-10.31%16.970.7
04/121,9451,9661,9251,935-1.53%92,900515億9556万-12.28%16.620.69
04/112,0492,0491,9431,965-5.35%108,000523億9549万-11.13%16.880.7
04/082,1172,1672,0472,076-4.2%108,400553億5523万-6.28%17.830.74
04/072,1702,1942,0612,167-1.54%76,500577億8169万-2.21%18.620.77
04/062,2522,2572,2012,201-3.59%42,700586億8828万-0.45%18.910.79
04/052,2742,2852,2622,283+0.66%33,900608億7476万+3.44%19.610.81
04/042,2842,2842,2512,268-0.7%32,700604億7479万+3.14%19.480.81
04/012,2972,3132,2712,284-0.95%32,800609億142万+4.2%19.620.82
03/312,3122,3402,2952,306-1.45%52,300614億8804万+5.63%19.810.82
03/302,3252,3502,3042,340+2.05%54,800623億9463万+7.73%20.10.84
03/292,2552,2962,2512,293+1.19%40,500611億4140万+6.11%19.70.83
03/282,2542,2732,2362,266+0.49%34,100604億2146万+5.3%19.470.82
03/252,2602,2682,2372,255-0.49%44,200601億2816万+5.13%19.370.81
03/242,2622,2772,2202,266-0.31%65,700604億2146万+5.99%19.470.82
03/232,2852,2922,2702,273-0.26%69,200606億811万+6.66%19.530.82
03/222,3112,3112,2622,279-0.91%61,700607億6810万+7.25%19.580.82
03/182,2802,3032,2482,300+0.88%70,500613億2805万+8.08%19.760.83
03/172,2562,2952,2522,280+3.59%100,500607億9477万+7.45%19.590.82
03/162,2372,2372,1952,201-0.86%49,600586億8828万+4.02%18.910.79
03/152,2092,2352,1822,220+0.68%41,800591億9490万+5.01%19.070.8
03/142,1982,2292,1812,205+1.19%54,900587億9494万+4.5%18.940.8
03/112,1192,1852,1112,179+1.11%42,700581億166万+3.42%18.720.79
03/102,1002,1702,1002,155+3.61%73,900574億6172万+2.38%18.510.78
03/092,0572,1002,0522,080+0.92%51,500554億6189万-1.09%17.870.75
03/082,0652,1132,0502,061-0.96%60,100549億5527万-2.04%17.710.74
03/072,0482,0992,0352,081+0.92%61,300554億8856万-1.09%17.880.75
03/042,0802,0872,0582,062-1.29%44,600549億8193万-1.9%17.710.74
03/032,0822,0922,0722,089+1.65%29,400557億187万-0.62%17.950.75
03/022,0702,0772,0502,055-1.96%45,400547億9528万-2.19%17.650.74
03/012,1012,1252,0902,096+0.53%54,200558億8852万-0.43%18.010.76
02/282,0862,0972,0712,085+0.34%57,000555億9521万-0.9%17.910.75
02/252,0752,0862,0672,078+0.63%52,200554億856万-1.19%17.850.75
02/242,0292,0662,0232,065+1.52%67,100550億6193万-1.71%17.740.74
02/222,0402,0552,0222,034-1.55%68,000542億3533万-3.14%17.470.73
02/212,0292,0692,0212,066-0.58%39,700550億8859万-1.62%17.750.75
02/182,0542,1082,0452,078+0.1%52,800554億856万-1%17.850.75
02/172,0932,1112,0742,076-0.72%65,100553億5523万-1.1%17.830.75
02/162,1022,1252,0812,0910%75,100557億5520万-0.43%17.960.75
02/152,1102,1132,0602,091-1.65%106,900557億5520万-0.33%17.960.75
02/142,2752,2752,1202,126-9.3%195,600566億8845万+1.38%18.260.77
02/102,1772,3792,1412,344+8.62%283,800625億129万+11.83%20.140.85
02/092,1332,1772,1222,158+1.17%58,800575億4171万+3.3%18.540.78
02/082,1372,1422,1242,133-0.09%48,300568億7510万+2.06%18.320.77
02/072,1252,1402,1012,135+0.09%42,700569億2843万+2.1%18.340.77
02/042,1132,1382,1012,133+0.95%35,300568億7510万+2.01%18.320.77
02/032,1282,1312,1052,113-1.4%36,100563億4182万+1.1%18.150.76
02/022,1092,1542,1092,143+1.61%55,600571億4175万+2.63%18.410.77
02/012,1502,1502,1002,109+0.19%47,900562億3516万+1.25%18.120.76
01/312,0632,1192,0632,105+2.04%78,100561億2850万+1.2%18.080.76
01/282,0432,0752,0302,063+2.43%60,900550億860万-0.63%17.720.74
01/272,0802,0952,0012,014-2.99%107,500537億204万-2.94%17.30.73

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
12月期
1,650
7/19
1,243
12/13
227,300
7/19
--+8.66%
6/21
-16.95%
1/22
2008年
12月期
1,415
5/30
928
10/10
154,100
2/15
--+16.46%
5/30
-19.55%
10/10
2009年
12月期
1,199
1/5
650
11/20

11/19
81,400
2/13
--+12.89%
3/24
-16.56%
11/19
2010年
12月期
834
1/4
620
11/11
99,100
11/11
267億5686万198億9119万+7.94%
3/2
-7.39%
2/9
2011年
12月期
941
4/14
550
3/16
854,700
4/14
301億8970万176億4541万+23.41%
4/14
-19.62%
3/15
2012年
12月期
1,096
2/2
743
6/4
255,600
1/18
351億6250万238億3735万+9.45%
1/21
-9.69%
5/28
2013年
12月期
2,040
5/20
998
2/14
1,751,800
3/12
654億4844万320億1840万+58.93%
3/12
-22.24%
6/7
2014年
12月期
1,992
11/4
1,290
3/20
393,200
10/20
639億848万413億8651万+8.97%
5/26
-12.2%
3/20
2015年
12月期
1,847
1/5
1,320
9/24
296,700
5/7
592億5651万423億4899万+9.57%
10/21
-19.89%
1/21
2016年
12月期
1,450
12/16
1,000
2/12
451,600
4/18
418億7973万320億8257万+11.4%
12/5
-14.27%
2/12
2017年
12月期
1,790
10/2
1,307
4/17
226,400
11/6
516億9980万377億4952万+10.22%
9/25
-9.21%
11/21
2018年
12月期
1,599
5/11
1,057
12/26

12/25
204,500
2/15
441億453万291億5477万+8.59%
2/27
-16.14%
12/25
2019年
12月期
1,571
12/27
1,000
8/6
290,800
12/6
433億3222万275億8257万+18.64%
11/12
-7.57%
6/3
2020年
12月期
1,555
2/13
1,032
3/23
300,700
8/12
428億9090万284億6521万+8.56%
4/9
-17.67%
3/16
2021年
12月期
2,164
12/30
1,221
1/4
531,000
5/27
577億170万336億7832万+13.32%
10/15
-4.54%
5/13
最新1,673
2022/6/24
47,700446億949万-3.35%
1,731

年間値上がり率

1992/12/30 vs 1991/12/27
-4%(0.96倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
-18%(0.82倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
-29%(0.71倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
31%(1.31倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
76%(1.76倍)
2022/06/24 vs 2021/12/30
-22%(0.78倍)
過去安値
550円(2011/03/16)
204%(3.04倍)
1,673円(6/24)