9780 ハリマビステム

9780
2024/09/18
時価
68億円
PER 予
7.96倍
2010年以降
3.93-17.13倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.32-0.92倍
(2010-2024年)
配当 予
3.38%
ROE 予
9.37%
ROA 予
5.53%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
710
始値
714
高値
715
安値
710
終値 +0.14%
711
出来高 -30.61%
3,400

乖離率

株価(5日)
移動平均値
+0.14%
710
株価(25日)
移動平均値
-4.95%
748
出来高(5日)
移動平均値
+25%
2,720

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
09/18714715710711+0.14%3,40068億4301万-4.95%7.960.75
09/17718718710710-0.7%4,90068億3338万-5.33%7.950.74
09/13715715715715+0.42%10068億8151万-4.79%8.010.75
09/12722723711712+1.57%4,00068億5263万-5.32%7.970.75
09/11729735690701-5.78%1,20067億4676万-6.53%7.850.74
09/10744744744744+2.06%1,10071億6062万-0.53%8.330.78
09/09731738729729-2.28%2,30070億1625万-1.75%8.160.76
09/06751751746746-0.67%1,00071億7986万+0.54%8.350.78
09/05759759743751+2.18%2,50072億2799万+1.21%8.410.79
09/04730736730735-3.29%1,70070億7400万-0.94%8.230.77
09/03761770759760-0.13%2,10073億1461万+2.29%8.510.8
09/02761761761761-0.91%10073億2423万+2.42%8.520.8
08/30762768757768-1.16%2,60073億9160万+3.36%8.60.81
08/297777777767770%60074億7822万+4.72%8.70.81
08/28778778760777+1.44%2,70074億7822万+4.72%8.70.81
08/27768768766766+0.66%1,00073億7235万+3.37%8.580.8
08/26769770761761-1.04%1,80073億2423万+2.7%8.520.8
08/23769771769769+0.26%10,10074億123万+3.64%8.610.81
08/22758767758767+0.39%2,10073億8198万+3.37%8.590.8
08/217547687547640%30073億5311万+2.96%8.550.8
08/20764764764764+0.53%80073億5311万+2.96%8.550.8
08/19763768760760-0.52%3,30073億1461万+2.29%8.510.8
08/16767767754764+2.55%4,70073億5311万+2.69%8.550.8
08/15755757740745+1.36%2,40071億7024万-0.13%8.340.78
08/14756756727735-3.29%9,50070億7400万-1.61%8.230.77
08/13762767760760+1.74%1,20073億1461万+1.33%8.510.8
08/09744771735747+3.03%14,70071億8949万-0.66%8.360.78
08/08696727696725+7.25%7,80069億7775万-3.72%8.120.76
08/07648685647676+4%3,10065億615万-10.34%7.570.71
08/06680680627650+8.33%20,10062億5591万-14.36%7.280.68
08/05671671600600-17.58%29,10057億7469万-21.47%6.720.63
08/02724728701728-2.15%6,00070億662万-5.7%8.150.76
08/01751751730744-0.8%3,80071億6062万-3.88%8.330.78
07/31755767750750-1.06%4,70072億1836万-3.23%8.40.79
07/30756761755758-0.26%3,00072億9536万-2.32%8.490.79
07/29755785755760+0.66%3,90073億1461万-2.19%8.510.8
07/26771774755755-0.53%5,50072億6648万-2.71%8.450.79
07/25775775756759-0.13%3,10073億498万-2.19%8.50.8
07/24766773760760-1.3%3,00073億1461万-2.06%8.510.8
07/23770770770770+0.92%70074億1085万-0.52%8.620.81
07/22769769754763-0.78%1,20073億4348万-1.29%8.540.8
07/19770770762769-0.13%1,90074億123万-0.26%8.610.81
07/18775778770770-0.26%2,70074億1085万+0.13%8.620.81
07/17787787772772-0.64%2,80074億3010万+0.78%8.640.81
07/16786788771777-1.27%3,00074億7822万+1.7%8.70.81
07/127817877697870%4,60075億7447万+3.28%8.810.83
07/11793793787787-1.13%60075億7447万+3.69%8.810.83
07/10789796782796+1.02%30076億6109万+5.15%8.910.83
07/09797797783788-1.13%1,80075億8409万+4.51%8.820.83
07/08800800784797-0.38%2,10076億7071万+5.98%8.920.84
07/05793800786800+2.83%15,70076億9959万+6.67%8.960.84
07/04770779770778+1.57%2,70074億8785万+4.01%8.710.82
07/03780781762766-1.79%3,90073億7235万+2.54%8.580.8
07/02790790779780-1.27%2,90075億710万+4.42%8.730.82
07/01800800777790-0.25%4,30076億334万+5.9%8.840.83
06/28791792769792+2.06%5,00076億2259万+6.31%8.870.83
06/27769777765776-0.26%2,70074億6860万+4.44%8.690.81
06/26764785764778+1.04%3,20074億8785万+4.85%8.710.82
06/25774774761770-0.52%1,00074億1085万+4.05%8.620.81
06/24755788754774+3.06%7,20074億4935万+4.74%8.670.81
06/21750758740751+0.13%2,20072億2799万+1.9%8.410.79
06/20754770738750-0.53%3,60072億1836万+1.9%8.40.79
06/19725754725754+4%4,40072億5686万+2.72%8.440.79
06/18731746725725-1.36%2,10069億7775万-0.96%8.120.76
06/17740740725735+3.38%2,80070億7400万+0.68%8.230.77
06/14714724711711-0.42%1,60068億4301万-2.2%7.960.75
06/13726726704714+1.42%3,70068億7188万-1.52%7.990.75
06/12712713704704-1.26%1,70067億7564万-2.76%7.880.74
06/11717719713713-1.38%1,90068億6226万-1.25%7.980.75
06/10731731721723-0.96%2,00069億5850万+0.28%8.090.76
06/07731740730730-0.14%1,00070億2587万+1.53%8.170.77
06/06732743731731-0.14%80070億3550万+2.09%8.180.77
06/05732739732732-0.41%90070億4512万+2.52%8.20.77
06/04734747733735+0.14%3,80070億7400万+3.23%8.230.77
06/03750750733734-2.26%3,10070億6437万+3.53%8.220.77
05/31752759750751-0.79%80072億2799万+6.37%8.410.79
05/30752759737757-0.66%2,60072億8573万+7.68%8.480.79
05/29764764750762-0.13%5,00073億3386万+9.01%8.530.8
05/28766766754763+0.66%3,40073億4348万+9.63%8.540.8
05/27750758745758+1.07%2,90072億9536万+9.38%8.490.79
05/24745772744750+0.81%3,50072億1836万+8.7%8.40.79
05/23735766735744+1.09%5,80071億6062万+8.3%8.330.78
05/22737742734736+0.14%2,80070億8362万+7.45%8.240.77
05/21725746725735+1.24%5,40070億7400万+7.61%8.230.77
05/20734794726726+0.69%9,70069億8737万+6.61%8.130.76
05/17732740716721+0.56%8,50069億3925万+6.19%8.070.76
05/16708736708717+3.17%12,40069億75万+5.75%8.030.75
05/15698716675695+4.04%11,00066億8902万+2.66%7.780.73
05/146746776576680%14,70064億2915万-1.33%7.480.7
05/136686746686680%1,20064億2915万-1.47%7.480.7
05/10671674668668-0.15%1,40064億2915万-1.47%7.480.7
05/096726726676690%1,60064億3878万-1.33%7.490.7
05/08674676669669-1.47%2,20064億3878万-1.62%7.490.7
05/07671679670679+0.89%1,50065億3502万-0.73%7.60.71
05/02678678666673+0.6%2,00064億7728万-1.9%7.530.71
05/01672672666669-1.04%1,20064億3878万-2.9%7.490.7
04/30671691670676+0.75%2,10065億615万-2.31%7.570.71
04/26719719668671+1.05%2,90064億5803万-3.45%7.510.7
04/25661670661664+0.15%1,20063億9066万-4.87%7.430.7
04/24657665657663-0.45%90063億8103万-5.29%7.420.69

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
247
494
4/3
180
359
12/28
54,000
27,000
8/28
--+2.81%
7/7
-10.49%
6/1
2008年
3月期
195
390
5/11
130
259
1/16
28,000
14,000
7/9
--+10.77%
3/28
-10.08%
1/21
2009年
3月期
201
402
7/8
120
240
10/27
60,000
30,000
3/13
--+24.92%
7/8
-19.41%
10/27
2010年
3月期
185
370
8/28
150
300
3/29
20,000
10,000
7/7

10,000
4/23
--+8.96%
7/28
-9.05%
11/6
2011年
3月期
175
350
1/4
131
262
11/15
20,000
10,000
7/7

10,000
4/1
16億8428万12億6080万+25.47%
7/7
-10.32%
3/23
2012年
3月期
200
400
7/7
139
277
12/1

277
11/29
18,000
9,000
7/7
19億2489万13億3299万+12.92%
3/22
-7.49%
10/28
2013年
3月期
184
368
1/29
150
300
11/21

300
11/2

他14件
36,000
18,000
9/18
17億7090万14億4367万+15.42%
1/29
-8.04%
6/10
2014年
3月期
213
425
7/9
160
320
6/27

320
6/26
26,000
13,000
12/25
20億4520万15億3991万+7.68%
7/9
-7.89%
6/26
2015年
3月期
212
424
3/27
175
350
5/13

350
4/30
16,000
8,000
2/26

8,000
10/22
20億4039万16億8428万+13.97%
7/7
-6.1%
5/15
2016年
3月期
260
520
12/18
195
390
8/24
66,000
33,000
11/12
25億236万18億7677万+10.15%
12/18
-13.22%
2/17
2017年
3月期
244
488
4/19
198
396
8/19
26,000
13,000
2/22
23億4837万19億564万+9%
12/28
-9.03%
6/21
2018年
3月期
287
2,870
1/16
211
422
6/19
45,000
4,500
1/16
27億6222万20億3076万+18.05%
9/29
-6.53%
2/14
2019年
3月期
528
5,280
8/23
246
2,459
4/12

2,455
4/9
634,000
63,400
8/24
50億8173万23億6666万+65.44%
8/23
-18.9%
12/25
2020年
3月期
399
3,990
2/6
265
2,650
3/23
88,000
8,800
2/7
38億4017万25億5048万+15.67%
6/25
-17.34%
3/23
2021年
3月期
421
4,205
3/8
266
2,660
4/2
129,000
12,900
2/8
40億4709万25億6011万+17.06%
3/8
-6.89%
6/26
2022年
3月期
473
4,730
3/22
357
3,565
5/19
164,000
16,400
3/25
45億5238万34億3113万+11.92%
3/22
-7.08%
2/8
2023年
3月期
536
5,360
9/6
376
1,880
10/19
1,144,000
114,400
9/5
51億5872万36億1880万+14.76%
6/1
-9.16%
10/3
2024年
3月期
776
3/28
415
2,073
4/7
27,500
5,500
3/7
14億9372万39億9031万+15.17%
12/13
-8.14%
4/3
最新711
2024/9/18
3,40068億4301万-4.95%
748

年間値上がり率

1996/12/27 vs 1995/12/29
11%(1.11倍)
1997/12/29 vs 1996/12/27
-32%(0.68倍)
1998/12/29 vs 1997/12/29
-53%(0.47倍)
1999/12/29 vs 1998/12/29
6%(1.06倍)
2000/12/28 vs 1999/12/29
-27%(0.73倍)
2001/12/28 vs 2000/12/28
32%(1.32倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/28 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/28
-18%(0.82倍)
2008/12/26 vs 2007/12/28
-7%(0.93倍)
2009/12/28 vs 2008/12/26
7%(1.07倍)
2010/12/28 vs 2009/12/28
6%(1.06倍)
2011/12/28 vs 2010/12/28
-9%(0.91倍)
2012/12/28 vs 2011/12/28
5%(1.05倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/26 vs 2013/12/30
13%(1.13倍)
2015/12/29 vs 2014/12/26
21%(1.21倍)
2016/12/28 vs 2015/12/29
-5%(0.95倍)
2017/12/29 vs 2016/12/28
6%(1.06倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
46%(1.46倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
64%(1.64倍)
2024/09/18 vs 2023/12/29
8%(1.08倍)
過去安値
95円(2003/05/28)
648%(7.48倍)
711円(9/18)