9760 進学会 HD

9760
2022/06/24
時価
73億円
PER 予
112.23倍
2010年以降
赤字-629.63倍
(2010-2022年)
PBR
0.49倍
2010年以降
0.19-0.62倍
(2010-2022年)
配当 予
2.04%
ROE 予
0.44%
ROA 予
0.21%
資料
Link
CSV,JSON

株価チャート

株価

6/24

前日 (6/23)
371
始値
373
高値
375
安値
367
終値 -1.08%
367
出来高 -87.81%
6,900

乖離率

株価(5日)
移動平均値
-0.81%
370
株価(25日)
移動平均値
+0.82%
364
出来高(5日)
移動平均値
-80.67%
35,700

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
06/24373375367367-1.08%6,90073億5137万+0.82%112.230.49
06/23374381369371-0.8%56,60074億3150万+2.2%113.460.5
06/22370376369374+1.36%41,40074億9159万+3.6%114.370.5
06/21367374366369+0.54%51,60073億9143万+2.79%112.840.49
06/20367369365367+0.82%22,00073億5137万+2.51%112.230.49
06/17360368359364-0.55%23,20072億9128万+2.25%111.310.49
06/16362370362366+1.39%22,60073億3134万+3.1%111.930.49
06/15367370361361-1.9%20,20072億3119万+2.27%110.40.48
06/14354369354368+2.51%25,80073億7140万+4.84%112.540.49
06/13356367355359+1.13%49,00071億9112万+2.87%109.790.48
06/10360377355355-0.56%57,90071億1100万+2.31%108.560.48
06/093573683573570%28,10071億5106万+3.48%109.170.48
06/08369375357357-2.19%43,00071億5106万+3.48%109.170.48
06/07362370362365+0.27%28,30073億1131万+6.1%111.620.49
06/06352373351364+2.54%44,00072億9128万+6.43%111.310.49
06/03360368355355-1.39%46,20071億1100万+4.11%108.560.48
06/02360371358360-0.55%27,40072億1116万+5.88%110.090.48
06/01365373358362-0.82%54,10072億5122万+6.78%110.70.49
05/31369377365365-1.62%48,30073億1131万+8.31%111.620.49
05/30365379354371+1.64%99,00074億3150万+10.42%113.460.5
05/27368376361365-0.82%57,00073億1131万+9.28%111.620.49
05/26365373361368+1.66%52,70073億7140万+10.51%112.540.49
05/25355370352362+1.69%48,10072億5122万+9.04%110.70.49
05/24363366356356-1.93%54,80071億3103万+7.88%108.870.48
05/23344363344363+6.76%84,40072億7125万+10%111.010.49
05/20336342334340+3.66%58,40068億1054万+3.66%103.980.46
05/19326340326328-1.5%32,40065億7016万0%100.310.44
05/18334339330333-0.89%24,90066億7032万+1.52%101.830.45
05/17327337327336+1.51%22,70067億3041万+2.44%102.750.45
05/16320332319331+4.09%40,00066億3026万+0.91%101.220.44
05/13312318312318+0.95%13,40063億6985万-3.05%97.250.43
05/12315316313315-0.63%7,50063億976万-4.26%96.330.42
05/11316321315317-1.25%8,90063億4982万-3.65%96.940.42
05/10316321316321+1.26%7,80064億2995万-2.73%98.170.43
05/09313317312317+1.93%14,70063億4982万-4.23%96.940.42
05/06323325311311-6.89%48,70062億2964万-6.89%95.110.42
05/02333335333334+0.6%15,30066億9035万-0.89%102.140.45
04/28332332328332+0.3%14,00066億5029万-1.78%101.530.45
04/27325331325331+0.61%18,90066億3026万-2.65%101.220.44
04/26328329327329+0.3%5,60065億9019万-3.8%100.610.44
04/25329330326328-0.61%10,30065億7016万-4.65%100.310.44
04/22331333330330-1.2%5,70066億1023万-4.62%100.920.44
04/21331334331334+0.91%13,20066億9035万-4.3%102.140.45
04/20330334330331-0.3%5,80066億3026万-5.43%101.220.44
04/19328334328332+0.3%12,20066億5029万-5.95%101.530.45
04/183293323283310%8,00066億3026万-6.5%101.220.44
04/153333343313310%5,60066億3026万-6.76%101.220.44
04/14335335331331-0.9%9,10066億3026万-7.02%101.220.44
04/13327334327334+0.6%9,00066億9035万-6.18%102.140.45
04/12328332328332+1.22%13,80066億5029万-6.74%101.530.45
04/11335335327328-1.8%14,20065億7016万-8.12%100.310.44
04/08324334324334+3.09%21,20066億9035万-6.7%102.140.45
04/07328333324324-2.99%21,10064億9004万-9.75%99.080.43
04/06335340334334-1.18%14,60066億9035万-7.22%102.140.45
04/053413413383380%19,60067億7047万-6.37%103.360.45
04/04333338331338+2.42%22,10067億7047万-6.63%103.360.45
04/01338339330330-3.23%40,50066億1023万-9.09%100.920.44
03/31341357340341-3.13%49,80068億3057万-6.06%-0.46
03/30355356342352-6.38%158,20070億5091万-3.03%-0.48
03/29375377369376-0.79%198,50075億3165万+3.3%-0.51
03/28376379373379+0.8%76,40075億9174万+4.41%-0.52
03/25378378365376-0.27%52,80075億3165万+3.58%-0.51
03/24378383376377-0.79%55,20075億5168万+4.14%-0.52
03/23383388379380-1.04%65,60076億1178万+5.26%-0.52
03/22383385380384+0.26%49,60076億9190万+6.96%-0.53
03/183833863813830%44,10076億7187万+7.28%-0.52
03/17379388379383+1.06%51,50076億7187万+7.89%-0.52
03/16386392372379-1.81%86,60075億9174万+7.37%-0.52
03/15378386372386+2.12%102,30077億3196万+9.97%-0.53
03/14364379359378+8.93%126,10075億7171万+8.62%-0.52
03/11347352346347-0.86%17,00069億5075万+0.29%-0.48
03/10340351340350+3.55%22,20070億1085万+1.74%-0.48
03/09341341336338-1.46%36,10067億7047万-1.17%-0.46
03/08351351341343-3.11%31,00068億7063万+0.59%-0.47
03/07353355345354+0.28%55,30070億9097万+4.12%-0.48
03/04355358353353-1.4%25,90070億7094万+4.44%-0.48
03/03354360354358+1.99%19,80071億7109万+6.55%-0.49
03/02357358351351-2.5%38,10070億3088万+5.41%-0.48
03/01360367360360+0.28%29,10072億1116万+8.43%-0.49
02/28355360352359+2.28%20,50071億9112万+9.12%-0.49
02/25346360346351+3.24%54,20070億3088万+7.34%-0.48
02/24345351334340-1.45%59,10068億1054万+4.62%-0.47
02/22363364344345-5.48%67,50069億1069万+6.81%-0.47
02/21367374363365-0.54%46,00073億1131万+13.35%-0.5
02/18360369352367+1.1%65,10073億5137万+15.05%-0.5
02/17358378357363+1.4%82,50072億7125万+14.87%-0.5
02/16347363345358+3.77%90,10071億7109万+14.01%-0.49
02/15337349336345+2.37%90,90069億1069万+10.58%-0.47
02/14330338325337+1.81%87,00067億5044万+8.71%-0.46
02/10329338329331+0.91%35,10066億3026万+7.47%-0.45
02/09335335328328-1.5%43,60065億7016万+6.84%-0.45
02/08328334326333+1.52%31,60066億7032万+8.82%-0.46
02/07322329318328+2.82%49,80065億7016万+7.89%-0.45
02/04315322313319+1.27%39,10063億8988万+5.63%-0.44
02/03312317311315+0.32%28,00063億976万+5%-0.43
02/02309315309314+2.61%21,50062億8973万+5.37%-0.43
02/01309314306306-1.29%28,10061億2948万+3.03%-0.42
01/31302310302310+2.65%30,20062億961万+5.08%-0.42
01/28302303300302+0.67%28,60060億4936万+2.72%-0.41
01/27306307300300-1.64%27,70060億930万+2.39%-0.41

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
--+5.56%
9/27
-11.59%
11/20
2008年
3月期
772
10/2

9/28

他2件
436
3/18
150,000
3/24
--+12.52%
4/9
-21.65%
3/13
2009年
3月期
566
4/9
190
3/13
47,600
1/29
--+13.02%
4/16
-20.15%
10/10
2010年
3月期
378
8/31
204
4/1
264,900
8/26
--+24.83%
7/1
-10.06%
10/7
2011年
3月期
340
4/16
242
9/1
72,800
6/3
68億1054万48億4750万+15.11%
12/24
-18.21%
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+9.06%
2/22
-11.9%
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+25.5%
1/9
-9.71%
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+13.81%
5/8
-6.1%
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
-7.89%
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+17.07%
8/18
-14.4%
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+9.77%
12/22
-6.65%
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+20.58%
10/10
-13.56%
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%
11/28
-22.03%
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+19.15%
4/16
-16.74%
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+8.39%
9/15
-13.09%
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+15.05%
2/18
-22.9%
12/14
最新367
2022/6/24
6,90073億5137万+0.82%
364

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)
2022/06/24 vs 2021/12/30
29%(1.29倍)
過去安値
190円(2009/03/13)
93%(1.93倍)
367円(6/24)