9797 大日本コンサルタント

9797
2021/07/09
時価
91億円
PER 予
12.31倍
2010年以降
赤字-85.15倍
(2010-2020年)
PBR
1.54倍
2010年以降
0.35-1.18倍
(2010-2020年)
配当 予
2.51%
ROE 予
12.5%
ROA 予
4.91%
資料
Link
CSV,JSON

株価チャート

株価

7/9

前日 (7/8)
1,203
始値
1,200
高値
1,200
安値
1,192
終値 -0.75%
1,194
出来高 +173.08%
7,100

乖離率

株価(5日)
移動平均値
-0.83%
1,204
株価(25日)
移動平均値
-1.65%
1,214
出来高(5日)
移動平均値
+112.57%
3,340

2021/02/15~2021/07/09

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
2021
07/091,2001,2001,1921,194-0.75%7,10091億4604万-1.65%12.311.54
07/081,2031,2071,2001,203-0.08%2,60092億1498万-0.99%12.41.55
07/071,2031,2131,2031,204-0.08%2,70092億2264万-0.99%12.411.55
07/061,2051,2121,2041,205-0.58%2,60092億3030万-0.99%12.421.55
07/051,2051,2141,2051,212+0.66%1,70092億8392万-0.49%12.51.56
07/021,2121,2141,2041,204-0.08%2,30092億2264万-1.15%12.411.55
07/011,1911,2051,1911,205+0.25%2,40092億3030万-1.15%12.421.55
06/301,2021,2101,2021,202-1.07%1,00092億732万-1.39%12.391.55
06/291,1731,2151,1731,215-1.14%9,10093億690万-0.33%12.531.57
06/281,2331,2331,2081,229-0.41%7,10094億1414万+0.82%12.671.58
06/251,2341,2341,2141,234+0.08%5,30094億5244万+1.23%12.721.59
06/241,2191,2341,2181,233+1.07%2,60094億4478万+1.31%12.711.59
06/231,2151,2231,2151,220+0.58%1,50093億4520万+0.33%12.581.57
06/221,2111,2131,2091,213+0.17%90092億9158万-0.16%12.511.56
06/211,1901,2131,1901,211-0.9%50092億7626万-0.25%12.491.56
06/181,2311,2311,2041,222-0.24%5,00093億6052万+0.74%12.61.58
06/171,2101,2251,2101,225+1.41%1,90093億8350万+1.07%12.631.58
06/161,1881,2081,1841,208+0.58%3,00092億5328万-0.33%12.461.56
06/151,2491,2491,1701,201-2.2%19,70091億9966万-0.91%12.381.55
06/141,2181,2401,2151,228+0.24%4,30094億648万+1.32%12.661.58
06/111,2331,2331,2161,225+0.16%2,10093億8350万+0.99%12.631.58
06/101,2331,2371,2071,223+1.16%6,80093億6818万+0.91%12.611.58
06/091,2101,2101,2011,209-0.9%4,70092億6094万-0.25%12.471.56
06/081,2161,2331,2161,220+0.41%1,00093億4520万+0.74%12.581.57
06/071,2251,2301,2151,215-0.49%4,80093億690万+0.33%12.531.57
06/041,2201,2291,2201,221-0.08%1,90093億5286万+0.83%12.591.57
06/031,2271,2301,2131,222-0.33%2,50093億6052万+0.74%12.61.58
06/021,2061,2301,2061,226+0.66%1,20093億9116万+0.99%12.641.58
06/011,2031,2301,2031,218-0.98%1,00093億2988万+0.41%12.561.57
05/311,2221,2301,2211,230+1.32%1,10094億2180万+1.49%12.681.59
05/281,2011,2301,2011,214-0.41%5,70092億9924万+0.25%12.521.56
05/271,2171,2191,2041,219+1.41%2,50093億3754万+0.74%12.571.57
05/261,2071,2211,2021,202-0.83%51,40092億732万-0.5%12.391.55
05/251,2081,2121,2031,2120%1,60092億8392万+0.41%12.51.56
05/241,2201,2201,1971,212+0.33%29,00092億8392万+0.5%12.51.56
05/211,1971,2131,1971,208+1%3,20092億5328万+0.42%12.461.56
05/201,1951,2031,1901,196+0.42%1,60091億6136万-0.5%12.331.54
05/191,1961,1971,1841,191-0.67%1,70091億2306万-0.75%12.281.54
05/181,1941,2051,1911,199+2.39%9,40091億8434万0%12.361.55
05/171,1341,2011,1301,171-1.93%21,20089億6986万-2.25%12.071.51
05/141,2251,2261,1941,194-2.53%8,30091億4604万-0.42%12.311.54
05/131,2261,2341,1951,225+0.57%7,60093億8350万+2.25%12.631.58
05/121,2051,2181,2011,218+0.5%3,70093億2988万+2.01%12.561.57
05/111,2351,2351,2051,212-1.86%4,20092億8392万+1.68%12.51.56
05/101,2241,2481,2101,235+1.65%3,10094億6010万+3.87%12.731.59
05/071,2251,2251,2071,215+0.91%1,50093億690万+2.53%12.531.57
05/061,2191,2191,2041,204+0.5%4,70092億2264万+1.86%12.411.55
04/301,2121,2241,1971,198-0.91%8,40091億7668万+1.61%12.351.54
04/281,2301,2301,2091,209-1.31%1,10092億6094万+2.89%12.471.56
04/271,2311,2451,2251,225-3.09%1,70093億8350万+4.7%12.631.58
04/261,2681,2851,2181,264+1.36%10,80096億8224万+8.31%13.031.63
04/231,2211,2471,2071,247+3.74%13,00095億5202万+7.31%12.861.61
04/221,2301,2311,2001,202+0.25%3,50092億732万+3.71%12.391.55
04/211,2001,2171,1861,199-0.08%17,40091億8434万+3.54%12.361.55
04/201,1801,2101,1801,200+1.44%10,00091億9200万+3.63%12.371.55
04/191,1831,2001,1831,1830%2,10090億6178万+2.07%12.21.52
04/161,1741,1891,1721,183+0.77%3,50090億6178万+1.72%12.21.52
04/151,1481,1881,1451,174-0.34%12,20089億9284万+0.77%12.11.51
04/141,1511,1781,1511,178+1.99%1,10090億2348万+0.86%12.151.52
04/131,1681,1701,1521,155-1.11%2,10088億4730万-1.2%11.911.49
04/121,1601,1891,1591,168+1.57%1,40089億4688万-0.09%12.041.51
04/091,1431,1731,1431,150-1.46%3,10088億900万-1.46%11.861.48
04/081,1661,1711,1661,167-1.27%80089億3922万+0.17%12.031.5
04/071,1621,1881,1601,182+0.17%2,90090億5412万+1.72%12.191.52
04/061,1911,1911,1801,180-0.51%2,30090億3880万+1.81%12.171.52
04/051,1781,2201,1601,186+5.24%8,30090億8476万+2.6%12.231.53
04/021,1591,1591,1271,127-2%1,70086億3282万-2.34%11.621.45
04/011,1321,1501,1321,1500%50088億900万-0.26%11.861.48
03/311,1081,1501,1081,150+1.05%2,20088億900万0%11.861.48
03/301,1471,1491,1231,138+0.71%1,40087億1708万-0.61%11.731.47
03/291,1821,1821,1171,130+0.71%3,50086億5580万-0.79%11.651.46
03/261,1691,1691,1021,122+1.08%1,80085億9452万-0.97%11.571.45
03/251,0801,1111,0801,110+1.65%2,50085億260万-1.51%11.451.43
03/241,1111,1201,0551,092-3.96%11,60083億6472万-2.59%11.261.41
03/231,1301,1601,1151,137-0.52%7,90087億942万+1.88%11.721.47
03/221,1451,1771,1371,143-1.55%4,10087億5538万+3.07%11.791.47
03/191,1551,1641,1521,161-1.19%3,80088億9326万+5.45%11.971.5
03/181,2051,2051,1581,175-3.21%11,00090億50万+7.6%12.121.51
03/171,2231,2291,1781,214-0.74%4,50092億9924万+12.2%12.521.56
03/161,2541,2581,2171,223-3.55%8,30093億6818万+14.19%12.611.58
03/151,2081,2991,2011,268+2.42%20,50097億1288万+19.74%13.071.63
03/121,2571,2571,2041,238-1.82%40,80094億8308万+18.47%12.761.6
03/111,2671,2801,2211,261+4.47%55,60096億5926万+22.19%131.63
03/101,1531,2121,1371,207+4.77%18,20092億4562万+18.45%12.451.56
03/091,1241,1601,1221,152+2.77%8,20088億2432万+14.29%11.881.48
03/081,0831,1301,0831,121+3.8%11,30085億8686万+12.32%11.561.44
03/051,0781,0801,0501,080-1.1%12,60082億7280万+9.2%11.141.39
03/041,1431,1491,0821,092-2.41%7,10083億6472万+11.09%11.261.41
03/031,1001,1191,0841,119+1.45%3,10085億7154万+14.65%11.541.44
03/021,1121,1121,0811,103-2.73%9,60084億4898万+13.83%11.371.42
03/011,1301,2291,1151,134+1.7%24,00086億8644万+18%11.691.46
02/261,0701,1311,0401,115+4.6%25,60085億4090万+17%11.51.44
02/251,0131,0801,0101,066+5.34%20,60081億6556万+12.8%10.991.37
02/249901,0399791,012+2.22%16,80077億5192万+7.77%10.431.3
02/221,0011,015990990-0.5%17,60075億8340万+5.88%10.211.28
02/19957995957995+2.9%14,60076億2170万+6.76%10.261.28
02/18965977965967-0.41%4,50074億722万+4.09%9.971.25
02/17953975953971+0.94%18,10074億3786万+4.63%10.011.25
02/16965970950962-0.21%23,30073億6892万+3.89%9.921.24
02/15962980950964+3.1%45,80073億8424万+4.22%9.941.24

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
6月期
369
8/23
240
8/8
133,600
8/24
--+31.45%
8/23
-15.64%
8/8
2008年
6月期
380
9/12
184
1/18
146,100
9/11
--+23.23%
4/11
-16.61%
11/13
2009年
6月期
300
4/14
210
10/7
111,900
5/15
--+14.86%
11/25
-17.16%
10/7
2010年
6月期
286
7/14
195
12/7
24,500
10/15
--+11.37%
12/25
-13.52%
6/3
2011年
6月期
315
3/28
169
11/25
77,100
9/15
24億1290万12億9454万+31.91%
3/25
-15.37%
8/4
2012年
6月期
367
1/18
200
8/22

8/19

他3件
215,100
1/18
28億1122万15億3200万+35.11%
1/18
-15.47%
8/8
2013年
6月期
379
3/11
221
10/1
731,400
3/11
29億314万16億9286万+16.3%
10/15
-10.34%
6/7
2014年
6月期
391
6/25
231
9/3
382,500
4/11
29億9506万17億6946万+21.06%
4/23
-14.52%
2/4
2015年
6月期
510
6/4
352
7/11
53,400
6/2
39億660万26億9632万+13.94%
9/12
-9.97%
7/10
2016年
6月期
502
4/18
369
9/8
75,600
4/18
38億4532万28億2654万+14.16%
4/18
-9.97%
6/30
2017年
6月期
555
5/31
385
8/25
86,100
6/16
42億5130万29億4910万+8.73%
3/30
-6.11%
6/28
2018年
6月期
660
5/25
501
2/6

12/12

他2件
67,500
12/4
50億5560万38億3766万+11.75%
2/22
-7.76%
2/6
2019年
6月期
919
9/14
505
12/25
401,200
9/14
70億3954万38億6830万+24.05%
9/13
-14.83%
12/25
2020年
6月期
1,026
11/12
426
3/13
551,100
11/12
78億5916万32億6316万+39.45%
11/11
-24.3%
2/28

年間値上がり率

1998/12/30 vs 1997/12/29
3%(1.03倍)
1999/12/29 vs 1998/12/30
-12%(0.88倍)
2000/12/28 vs 1999/12/29
-25%(0.75倍)
2001/12/28 vs 2000/12/28
-28%(0.72倍)
2002/12/25 vs 2001/12/28
34%(1.34倍)
2003/12/30 vs 2002/12/25
-3%(0.97倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/26 vs 2007/12/28
24%(1.24倍)
2009/12/30 vs 2008/12/26
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/27 vs 2010/12/30
22%(1.22倍)
2012/12/28 vs 2011/12/27
29%(1.29倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
41%(1.41倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)