9758 ジャパンシステム

9758
2019/05/22
時価
77億円
PER
34.62倍
2009年以降
3.27-157.46倍
(2009-2018年)
PBR
1.56倍
2009年以降
0.57-6.78倍
(2009-2018年)
配当 予
1.01%
ROE
4.58%
ROA
3.58%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
300
始値
299
高値
304
安値
294
終値 -1.33%
296
出来高 -27.17%
67,000

乖離率

株価(5日)
移動平均値
-4.52%
310
株価(25日)
移動平均値
-6.62%
317
出来高(5日)
移動平均値
+7.79%
62,160

2018/12/14~2019/05/22

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
05/22299304294296-1.33%67,00077億1134万-6.62%34.621.56
05/21313313297300-4.46%92,00078億1554万-5.36%35.091.58
05/20316319308314-1.88%34,50081億8027万-0.95%36.731.65
05/17324324315320+0.31%37,70083億3658万+0.95%37.431.68
05/16308325308319+2.57%79,60083億1053万+0.95%37.311.68
05/15318318304311+5.78%80,60081億211万-1.58%36.381.63
05/14275294268294-0.68%91,10076億5923万-6.67%34.391.54
05/13296304292296+0.34%29,00077億1134万-6.03%34.621.56
05/10296311284295-1.01%83,20076億8529万-6.65%34.51.55
05/09308308294298-4.18%78,70077億6344万-5.7%34.851.57
05/08321321311311-5.47%60,90081億211万-1.89%36.381.63
05/07331337329329-1.79%34,10085億7105万+3.79%38.481.73
04/26338340332335-1.18%43,20087億2736万+6.35%39.181.76
04/25336344333339+1.19%121,00088億3157万+7.96%39.651.78
04/24337338327335+0.6%73,40087億2736万+7.03%39.181.76
04/23327334324333+3.1%78,30086億7526万+6.39%38.951.75
04/22327337323323-0.62%49,60084億1474万+3.86%37.781.7
04/19320341317325+0.93%136,30084億6684万+4.5%38.011.71
04/18321322316322+1.58%38,00083億8868万+4.55%37.661.69
04/17322328316317-2.76%95,20082億5843万+3.59%37.081.67
04/16330346325326-2.4%135,00084億9289万+7.59%38.131.71
04/15339343321334+0.91%149,70087億131万+11.33%39.071.76
04/12320338317331+5.08%133,80086億2315万+11.45%38.711.74
04/11310332310315+2.27%174,40082億632万+7.14%36.841.66
04/10303308301308+1.65%33,60080億2396万+5.48%36.021.62
04/09299305299303+1.34%13,50078億9370万+4.48%35.441.59
04/08306308298299-2.61%52,40077億8949万+3.46%34.971.57
04/05308308304307+0.33%32,90079億9791万+6.97%35.911.61
04/04307316304306+0.99%54,20079億7186万+7.37%35.791.61
04/03293315293303+4.84%112,60078億9370万+7.45%35.441.59
04/02306306289289-4.62%51,90075億2897万+3.21%33.81.52
04/01311312302303-1.62%22,30078億9370万+8.99%35.441.59
03/29311312303308-1.28%21,30080億2396万+11.59%36.021.62
03/28313317307312+1.63%36,50081億2817万+13.87%36.491.64
03/27316322305307-1.92%111,80079億9791万+13.28%35.911.61
03/26293326293313+7.56%172,80081億5422万+16.36%36.611.64
03/25301301287291-5.83%65,90075億8108万+8.99%34.041.53
03/22309315309309-2.52%66,70080億5001万+16.6%36.141.62
03/20320344306317+0.96%365,30082億5843万+20.99%37.081.67
03/19298354291314+2.95%706,90081億8027万+21.24%36.731.65
03/18304310299305-1.61%154,50079億4580万+19.61%35.671.6
03/15260325259310+21.09%813,90080億7606万+22.53%36.261.63
03/14254257253256+0.39%8,60066億6926万+2.4%29.941.35
03/13252257252255+1.59%16,40066億4321万+2.41%29.831.34
03/12255255248251+1.21%27,50065億3900万+1.21%29.361.32
03/11256256248248-3.13%12,70064億6085万0%29.011.3
03/08259259250256-3.76%33,40066億6926万+3.64%29.941.35
03/07269274262266-0.75%33,90069億2978万+8.13%31.111.4
03/06261268260268+2.68%31,70069億8189万+9.39%31.351.41
03/05259262258261-0.38%28,50067億9952万+7.41%30.531.37
03/04257266254262+2.75%47,00068億2557万+8.26%30.641.38
03/01251256251255+0.79%11,90066億4321万+5.81%29.831.34
02/28247257247253+2.43%36,20065億9111万+5.42%29.591.33
02/272452482442470%23,90064億3480万+3.35%28.891.3
02/262502502452470%19,40064億3480万+3.35%28.891.3
02/25249252244247+0.41%24,00064億3480万+3.78%28.891.3
02/22247248245246-0.81%7,30064億875万+3.36%28.771.29
02/21251251248248-1.2%30,00064億6085万+4.64%29.011.3
02/20254254250251-1.18%26,50065億3900万+5.91%29.361.32
02/19252254245254+3.25%71,30066億1716万+7.63%29.711.33
02/18256257245246-1.2%85,60064億875万+4.24%28.771.29
02/15244279244249+4.18%526,30064億8690万+5.96%29.121.31
02/14235241233239+2.58%35,20062億2638万+2.14%27.951.26
02/132342362322330%24,40060億7007万-0.43%27.251.22
02/12232235231233+0.43%18,60060億7007万-0.43%27.251.22
02/08235237231232-2.11%9,20060億4402万-0.85%27.141.22
02/07239240236237-0.42%15,50061億7428万+1.72%27.721.25
02/06233240233238+0.85%24,80062億33万+2.59%27.841.25
02/05242242236236-0.42%20,80061億4823万+2.16%27.61.24
02/04237243235237+0.85%63,80061億7428万+3.49%27.721.25
02/01232237231235+0.43%23,40061億2218万+3.07%27.491.23
01/31227235227234+3.54%13,70060億9612万+3.08%27.371.23
01/30234234225226-3.42%23,20058億8771万-0.88%26.431.19
01/29233236230234-0.85%23,10060億9612万+2.18%27.371.23
01/28240240236236-0.42%7,80061億4823万+2.61%27.61.24
01/25230238230237+2.6%17,70061億7428万+2.6%27.721.25
01/24228234228231+0.87%14,50060億1797万-0.43%27.021.21
01/23231233228229-0.87%33,70059億6586万-2.14%26.781.2
01/22233235230231-2.12%22,80060億1797万-2.12%27.021.21
01/212442442342360%26,50061億4823万-0.84%27.61.24
01/18243245235236+0.43%37,30061億4823万-1.67%27.61.24
01/17234240229235+0.43%45,60061億2218万-3.29%27.491.23
01/16235238232234-3.31%72,30060億9612万-4.88%27.371.23
01/15233246233242+3.86%35,80063億454万-2.42%28.31.27
01/11230236230233+0.43%8,40060億7007万-7.17%27.251.22
01/10233235228232-1.28%24,60060億4402万-8.66%27.141.22
01/09234237231235-1.26%45,10061億2218万-8.56%27.491.23
01/08229240229238+3.48%24,00062億33万-8.46%27.841.25
01/07229238222230+3.14%48,50059億9192万-12.55%26.91.21
01/04206227206223+5.69%26,00058億955万-16.17%26.081.17
2018
12/28210214208211-3.21%72,90054億9693万-21.56%24.681.13
12/27212222212218+7.39%73,80056億7929万-19.85%25.51.17
12/26209214192203+7.41%108,30052億8852万-26.18%23.741.09
12/25210210186189-8.7%240,60049億2379万-32.26%22.111.01
12/21223224200207-8.41%163,10053億9272万-26.86%24.211.11
12/20236237225226-7%137,40058億8771万-20.98%26.431.21
12/19246251243243-2.02%29,20063億3059万-15.63%28.421.3
12/18257257245248-3.5%91,70064億6085万-14.48%29.011.33
12/17262265252257-5.51%136,70066億9532万-11.99%30.061.38
12/142752752692720%30,70070億8609万-7.17%31.811.46

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
12月期
199
6/1
61
2/25
32,000
6/9
--+82.41%
6/1
-11.11%
10/9
2010年
12月期
142
2/2

1/29
107
11/18

11/16
26,000
6/8
36億9936万27億8754万+13.01%
6/28
-11.63%
3/23
2011年
12月期
230
8/4
70
3/15
810,000
8/3
59億9192万18億2362万+104.46%
8/3
-38.05%
3/15
2012年
12月期
178
2/14
122
11/12
112,000
2/16
46億3722万31億7832万+23.24%
2/15
-7.8%
9/18
2013年
12月期
550
5/10
137
1/4
1,198,000
5/9
143億2850万35億6910万+77.46%
3/25
-32.56%
6/7
2014年
12月期
926
6/19
253
2/4
1,890,000
4/7
241億2399万65億9111万+86.17%
6/19
-21.83%
10/16
2015年
12月期
1,129
7/7
360
1/7
11,294,100
7/6
294億1251万93億7865万+50.54%
3/19
-26.84%
8/25
2016年
12月期
653
1/6
336
2/12
1,898,400
1/5
170億1184万87億5341万+27.69%
3/16
-25.83%
2/12
2017年
12月期
734
3/9
382
1/4
4,380,400
3/8
191億2204万99億5179万+53.23%
3/6
-20.54%
4/12
2018年
12月期
396
9/28
186
12/25
1,658,800
9/28
103億1652万48億4564万+7.8%
11/29
-32.26%
12/25
最新296
2019/5/22
67,00077億1134万-6.62%
317

年間値上がり率

1989/12/29 vs 1988/12/28
81%(1.81倍)
1990/12/28 vs 1989/12/29
232%(3.32倍)
1991/12/26 vs 1990/12/28
-60%(0.4倍)
1992/12/30 vs 1991/12/26
-74%(0.26倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
320%(4.2倍)
1995/12/29 vs 1994/12/30
-40%(0.6倍)
1996/12/30 vs 1995/12/29
-52%(0.48倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
73%(1.73倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/27 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/27
-40%(0.6倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
54%(1.54倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
125%(2.25倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/05/22 vs 2018/12/28
40%(1.4倍)
過去安値
50円(2008/10/10)
492%(5.92倍)
296円(5/22)