9760 進学会 HD

9760
2024/09/18
時価
45億円
PER 予
802.23倍
2010年以降
赤字-629.63倍
(2010-2024年)
PBR
0.4倍
2010年以降
0.19-0.62倍
(2010-2024年)
配当 予
1.11%
ROE 予
0.05%
ROA 予
0.02%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
227
始値
226
高値
227
安値
225
終値 -0.44%
226
出来高 +20.75%
6,400

乖離率

株価(5日)
移動平均値
0%
226
株価(25日)
移動平均値
-0.44%
227
出来高(5日)
移動平均値
+24.03%
5,160

2024/04/24~2024/09/18

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
09/18226227225226-0.44%6,40045億2700万-0.44%802.230.4
09/17226227226227+0.44%5,30045億4703万0%805.780.4
09/13227229226226-0.44%6,30045億2700万0%802.230.4
09/12227228226227+0.44%3,10045億4703万+0.44%805.780.4
09/112262282262260%4,70045億2700万0%802.230.4
09/102262282262260%3,00045億2700万+0.44%802.230.4
09/09229229226226-1.31%4,50045億2700万+0.89%802.230.4
09/06229229227229+0.88%3,50045億8709万+2.23%812.880.41
09/05228229227227-0.44%5,30045億4703万+0.89%805.780.4
09/04229229227228-0.44%4,20045億6706万+1.33%809.330.41
09/03229229227229+0.44%12,60045億8709万+1.78%812.880.41
09/022282292282280%3,20045億6706万+0.88%809.330.41
08/30229229228228-0.44%2,90045億6706万+0.88%809.330.41
08/29228229228229+0.44%6,80045億8709万+0.88%812.880.41
08/28228228225228+0.44%14,70045億6706万+0.44%809.330.41
08/27228229227227-0.44%6,30045億4703万-0.44%805.780.4
08/26228230227228+0.44%5,90045億6706万0%809.330.41
08/232272282262270%6,30045億4703万-0.44%805.780.4
08/22227227225227+0.89%2,90045億4703万-0.87%805.780.4
08/212272272252250%4,80045億697万-1.75%798.680.4
08/20226227224225-0.44%9,70045億697万-2.17%798.680.4
08/19223226223226+1.35%9,40045億2700万-2.16%802.230.4
08/16225225222223-0.45%9,70044億6691万-3.88%791.590.4
08/152252252222240%6,30044億8694万-3.45%795.140.4
08/142232242222240%9,00044億8694万-3.86%795.140.4
08/13220224219224+2.28%18,10044億8694万-4.27%795.140.4
08/09221222219219-0.45%7,90043億8678万-6.81%777.390.39
08/08216220216220+2.33%7,70044億682万-6.78%780.940.39
08/07211219211215+4.37%21,00043億666万-9.28%763.190.38
08/06203212201206-1.9%82,00041億2638万-13.81%731.240.37
08/05230230200210-9.09%51,60042億651万-12.5%745.440.37
08/02234235231231-2.53%22,60046億2716万-4.15%819.980.41
08/01236237234237-0.42%12,30047億4734万-2.07%841.280.42
07/31237238234238+1.71%13,00047億6737万-1.65%844.830.42
07/30241242234234-2.9%61,50046億8725万-3.31%830.630.42
07/29239241239241+0.84%8,40048億2747万-0.41%855.480.43
07/262402402392390%3,70047億8740万-1.24%848.380.43
07/25240240238239-0.42%9,70047億8740万-1.24%848.380.43
07/242392402392400%3,70048億744万-0.83%851.930.43
07/232402402382400%3,40048億744万-0.83%851.930.43
07/22238240238240+0.84%11,50048億744万-0.83%851.930.43
07/19240241238238-0.42%13,20047億6737万-1.65%844.830.42
07/18240241238239-0.42%18,10047億8740万-1.24%848.380.43
07/17242243240240-1.23%15,80048億744万-0.83%851.930.43
07/162442442432430%5,30048億6753万+0.83%862.580.43
07/12243245243243-0.41%6,20048億6753万+0.83%862.580.43
07/11243245243244+0.41%5,30048億8756万+1.24%866.130.43
07/10245246243243-0.82%8,00048億6753万+0.83%862.580.43
07/09248248245245-0.81%8,20049億759万+1.66%869.680.44
07/08247248246247+0.41%6,10049億4765万+2.92%876.780.44
07/05248248246246-0.81%5,00049億2762万+2.5%873.230.44
07/04249249245248-0.8%15,60049億6768万+3.33%880.330.44
07/03246250245250+2.88%39,90050億775万+4.6%887.430.45
07/022442442422430%6,80048億6753万+1.67%862.580.43
07/01242245241243+0.41%21,10048億6753万+1.67%862.580.43
06/28240242240242+0.83%3,90048億4750万+1.26%859.030.43
06/27244244240240-1.64%9,80048億744万+0.84%851.930.43
06/26241245240244+1.67%13,30048億8756万+2.52%866.130.43
06/25239241238240+0.84%6,10048億744万+0.84%851.930.43
06/242372392372380%5,00047億6737万0%844.830.42
06/21239240238238-0.42%2,80047億6737万0%844.830.42
06/20238241236239+0.42%12,60047億8740万+0.42%848.380.43
06/19236238236238+0.85%3,40047億6737万0%844.830.42
06/182362372362360%5,20047億2731万-0.84%837.730.42
06/17237238236236-0.42%10,00047億2731万-0.84%837.730.42
06/142362382362370%8,00047億4734万-0.42%841.280.42
06/13237238237237-0.84%3,10047億4734万-0.42%841.280.42
06/12239239238239+0.42%3,80047億8740万0%848.380.43
06/11238239237238-0.42%5,80047億6737万-0.42%844.830.42
06/102372392372390%4,70047億8740万0%848.380.43
06/072382412372390%18,90047億8740万0%848.380.43
06/06237239237239+0.84%6,00047億8740万0%848.380.43
06/05239239236237-0.42%5,30047億4734万-0.84%841.280.42
06/042362382362380%9,50047億6737万-0.42%844.830.42
06/032382392372380%4,10047億6737万-0.42%844.830.42
05/31237240237238+0.42%10,90047億6737万-0.42%844.830.42
05/30238239237237-0.42%7,50047億4734万-1.25%841.280.42
05/29240240238238-0.42%4,90047億6737万-0.83%844.830.42
05/28240240239239-0.42%7,00047億8740万-0.42%848.380.43
05/27240240238240+0.42%6,80048億744万0%851.930.43
05/242392402382390%6,20047億8740万-0.83%848.380.43
05/23240240237239+0.42%9,90047億8740万-0.83%848.380.43
05/22237238236238+0.42%5,60047億6737万-1.24%844.830.42
05/21239239237237-0.42%10,30047億4734万-1.66%841.280.42
05/202382392382380%6,00047億6737万-1.65%844.830.42
05/172382392382380%5,30047億6737万-1.65%844.830.42
05/16239240238238-0.42%6,00047億6737万-1.65%844.830.42
05/15238240238239+0.42%5,80047億8740万-1.65%848.380.43
05/14239240238238-0.42%6,30047億6737万-2.06%844.830.42
05/13242242238239-1.65%16,90047億8740万-1.65%848.380.43
05/10241244241243+0.83%14,00048億6753万-0.41%862.580.43
05/09240242240241-0.41%16,40048億2747万-1.23%855.480.43
05/08241243240242+0.41%12,10048億4750万-1.22%859.030.43
05/07239243238241+1.26%25,80048億2747万-1.63%855.480.43
05/02239240238238-0.42%19,00047億6737万-3.25%844.830.42
05/012392402392390%6,00047億8740万-3.24%848.380.43
04/30240242238239-0.42%53,20047億8740万-3.63%848.380.43
04/26244245240240-1.64%54,60048億744万-4%851.930.43
04/252442452432440%12,40048億8756万-3.17%866.130.43
04/24245246243244-0.41%26,30048億8756万-3.56%866.130.43

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
950
6/8
718
11/27
106,400
3/19
--+5.58%
9/27
-11.58%
11/20
2008年
3月期
772
10/2

9/28

他2件
436
3/18
150,000
3/24
--+12.51%
4/9
-21.65%
3/13
2009年
3月期
566
4/9
190
3/13
47,600
1/29
--+12.92%
4/16
-20.24%
10/10
2010年
3月期
378
8/31
204
4/1
264,900
8/26
--+24.98%
7/1
-10.11%
10/6
2011年
3月期
340
4/16
242
9/1
72,800
6/3
68億1054万48億4750万+14.94%
12/24
-18.16%
3/15
2012年
3月期
350
3/7
259
10/6

10/5
45,800
10/4
70億1085万51億8802万+9.13%
2/22
-11.78%
10/5
2013年
3月期
415
1/10
267
6/6

6/5
876,500
1/10
83億1286万53億4827万+25.45%
1/9
-9.63%
5/11
2014年
3月期
452
12/30
314
4/3
183,100
5/7
90億5401万62億8973万+13.74%
5/10
-6.21%
2/4
2015年
3月期
569
3/31
344
5/21
99,700
5/21
113億9763万68億9066万+11.2%
3/31
-7.78%
5/21
2016年
3月期
810
8/18
511
5/1
960,100
5/20
162億2511万102億3584万+17.15%
8/18
-14.41%
4/6
2017年
3月期
604
3/27
470
11/9

8/3

他2件
111,500
11/16
120億9872万94億1457万+9.84%
12/22
-6.67%
6/16
2018年
3月期
724
12/6
510
9/5
245,300
10/10
145億244万102億1581万+20.63%
10/10
-13.5%
2/14
2019年
3月期
675
5/16
474
12/25
142,600
5/15
135億2092万94億9469万+10.05%
11/28
-22.07%
12/25
2020年
3月期
618
5/31
378
3/13
165,600
2/28
123億7915万75億7171万+19.09%
4/16
-16.67%
3/13
2021年
3月期
563
4/17
402
8/7
584,000
11/10
112億7745万80億5246万+8.27%
9/15
-13.1%
5/18
2022年
3月期
460
4/1
263
12/15
472,800
12/17
92億1426万52億6815万+14.99%
2/18
-22.89%
12/14
2023年
3月期
381
6/23
295
3/30

1/30

他4件
145,100
3/29
76億3181万59億914万+10.47%
5/26
-9.85%
7/8
2024年
3月期
300
4/3
226
12/27
344,300
3/27
60億930万45億2700万+3.96%
3/12
-12.06%
12/27
最新226
2024/9/18
6,40045億2700万-0.44%
227

年間値上がり率

2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
190円(2009/03/13)
19%(1.19倍)
226円(9/18)