9867 ソレキア

9867
2024/09/06
時価
50億円
PER 予
6.22倍
2010年以降
赤字-257.92倍
（2010-2024年）
PBR
0.5倍
2010年以降
0.17-3.06倍
（2010-2024年）
配当 予
0.86%
ROE 予
8.02%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

9/6

前日 (9/5)
5,780
始値
5,830
高値
5,850
安値
5,830
終値 +0.87%
5,830
出来高 +125%
900

乖離率

株価（5日）
移動平均値
-1.59%
5,924
株価（25日）
移動平均値
-2.83%
6,000
出来高（5日）
移動平均値
+45.16%
620

2024/04/09～2024/09/06

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
09/065,8305,8505,8305,830+0.87%90050億4470万-2.83%6.220.5
09/055,8205,8205,7805,780-0.86%40050億143万-4.08%6.170.49
09/045,9805,9805,8305,830-5.05%1,10050億4470万-3.8%6.220.5
09/035,9706,1405,9706,140+1.66%40053億1294万+0.77%6.550.53
09/026,0906,0906,0406,040-0.82%30052億2641万-1.21%6.440.52
08/306,0906,0906,0906,0900%20052億6968万-0.72%6.50.52
08/296,1606,2006,0706,090-1.3%90052億6968万-1.06%6.50.52
08/286,2006,2006,1706,170-0.48%40053億3890万-0.1%6.580.53
08/276,1406,2406,0906,200+0.65%3,40053億6486万+0.1%6.610.53
08/266,3506,3506,1606,160-2.69%1,50053億3025万-0.76%6.570.53
08/236,2406,3306,2306,330+1.28%30054億7735万+1.7%6.750.54
08/226,2006,3006,1606,250+0.81%1,00054億813万+0.27%6.670.53
08/216,2106,2106,2006,2000%40053億6486万-0.77%6.610.53
08/206,1306,2506,1306,200+0.49%1,10053億6486万-1.13%6.610.53
08/196,1306,1706,0106,170-0.48%1,00053億3890万-1.78%6.580.53
08/166,0206,3106,0106,200+3.51%2,50053億6486万-1.56%6.610.53
08/155,9706,0005,9005,990+0.67%2,70051億8315万-5.16%6.390.51
08/146,0006,0005,8305,950+1.36%7,20051億4854万-6.24%6.350.51
08/136,1506,1505,8505,870-2%60050億7931万-7.95%6.260.5
08/096,2306,2305,9905,990+2.39%60051億8315万-6.58%6.390.51
08/085,6505,8505,6505,850+2.81%40050億6201万-9.19%6.240.5
08/075,1505,6905,1505,690+2.52%5,40049億2356万-12.18%6.070.49
08/065,3605,7505,2505,550+4.72%3,50048億242万-14.83%5.920.48
08/055,9405,9405,3005,300-13.68%3,30045億8609万-19.21%5.650.45
08/026,3306,3906,1106,140-5.25%1,30053億1294万-7.22%6.550.53
08/016,5106,5106,4806,480-1.97%40056億715万-2.44%6.910.55
07/316,6006,6106,5506,610-0.9%40057億1963万-0.65%7.050.57
07/306,6206,6706,6206,670+0.3%20057億7155万+0.17%7.120.57
07/296,5506,6506,5506,650+1.53%30057億5425万-0.15%7.090.57
07/266,6006,6006,5506,550-1.06%40056億6772万-1.67%6.990.56
07/256,5606,6206,5606,6200%40057億2829万-0.75%7.060.57
07/246,6306,6306,6206,6200%20057億2829万-0.81%7.060.57
07/236,5206,6206,5206,620+1.53%30057億2829万-0.81%7.060.57
07/226,5706,5806,5206,520-0.76%70056億4176万-2.25%6.960.56
07/196,5606,7106,5606,570+0.15%80056億8502万-1.59%7.010.56
07/186,6306,6306,5606,560-1.06%40056億7637万-1.8%70.56
07/176,6306,6306,6306,630-2.21%10057億3694万-0.7%7.070.57
07/166,4806,7806,4806,780+4.95%40058億6674万+1.63%7.230.58
07/126,5806,5806,4606,460-1.97%50055億8984万-3.03%6.890.55
07/116,6306,6306,5606,590-0.9%1,10057億233万-1.1%7.030.56
07/106,6506,6506,6506,650-1.04%10057億5425万-0.17%7.090.57
07/096,7206,7206,7206,720-0.15%10058億1482万+0.96%7.170.58
07/086,7406,7406,7306,730-0.15%40058億2347万+1.16%7.180.58
07/056,7106,8406,6506,7400%50058億3212万+1.37%7.190.58
07/046,7506,7506,7406,740-0.59%20058億3212万+1.43%7.190.58
07/036,6006,8206,5106,780+2.57%1,20058億6674万+2.22%7.230.58
07/026,6506,6506,6006,610-0.6%70057億1963万-0.09%7.050.57
07/016,7506,7506,6506,650-1.48%70057億5425万+0.64%7.090.57
06/286,8006,8006,7506,7500%30058億4078万+2.35%7.20.58
06/276,7506,7506,7506,7500%10058億4078万+2.63%7.20.58
06/266,7506,8506,7506,750-0.15%40058億4078万+2.94%7.20.58
06/256,7007,0606,7006,760+0.9%1,90058億4943万+3.4%7.210.58
06/246,7006,7006,7006,700+0.3%10057億9751万+2.86%7.150.57
06/216,6806,6806,6806,680-1.18%10057億8021万+2.94%7.130.57
06/206,7506,7606,7506,760+0.6%20058億4943万+4.53%7.210.58
06/196,7306,8306,7206,720+1.36%40058億1482万+4.32%7.170.58
06/186,4306,6306,3306,630+1.53%30057億3694万+3.35%7.070.57
06/176,5306,5306,5306,530-2.1%50056億5041万+2.24%6.970.56
06/136,6706,6706,6706,6700%10057億7155万+4.74%7.120.57
06/126,5206,7006,5206,670+2.93%1,00057億7155万+5.12%7.120.57
06/116,4706,4806,3706,480+0.15%50056億715万+2.47%6.910.55
06/106,4506,4906,4506,470-1.22%80055億9849万+2.6%6.90.55
06/066,5606,5606,5506,550+0.92%30056億6772万+4.18%6.990.56
06/056,5606,5606,4306,490-0.92%1,10056億1580万+3.56%6.920.56
06/046,5406,5506,5406,550+0.31%30056億6772万+4.77%6.990.56
06/036,6006,6006,4206,530-1.51%70056億5041万+4.76%6.970.56
05/316,6306,6306,6306,6300%10057億3694万+6.68%7.070.57
05/306,6206,6306,5306,630-0.15%80057億3694万+7.11%7.070.57
05/296,4606,7606,4606,640+3.11%2,20057億4559万+7.72%7.080.57
05/286,4606,4606,3606,440+1.1%60055億7253万+4.83%6.870.55
05/276,3906,3906,3506,370-0.47%80055億1196万+3.9%6.80.55
05/246,4206,4206,4006,400+1.27%20055億3792万+4.47%6.830.55
05/236,3006,3206,3006,320+0.32%30054億6870万+3.28%6.740.54
05/226,2606,4006,2606,300+0.64%1,50054億5139万+2.99%6.720.54
05/216,2906,3806,2606,260-0.16%1,40054億1678万+2.4%6.680.54
05/206,1406,2706,1406,270+1.79%1,20054億2543万+2.6%6.690.54
05/176,1006,1606,0806,160+1.32%1,00053億3025万+0.85%6.570.53
05/166,1206,1406,0806,080-0.65%70052億6103万-0.47%6.490.52
05/156,1306,2206,1206,120-0.16%1,10052億9564万+0.16%6.530.52
05/146,0506,1806,0206,130+1.32%2,90053億429万+0.29%6.540.52
05/135,9106,0505,9106,050+2.02%1,00052億3507万-1.06%6.450.52
05/106,0606,1005,9305,930-1.98%80051億3123万-3.17%6.330.51
05/096,1706,1706,0506,050-0.82%60052億3507万-1.47%6.450.52
05/086,0606,1006,0606,100-0.81%20052億7833万-0.78%6.510.52
05/076,0606,1906,0606,150+2.16%1,10053億2160万-0.1%6.560.53
05/026,0206,0206,0206,020+0.17%20052億911万-2.27%6.420.52
05/016,0506,0506,0106,010-0.66%20052億45万-2.62%6.410.51
04/306,0606,0606,0506,050-0.82%20052億3507万-2.14%6.450.52
04/266,1006,1006,1006,100+0.16%10052億7833万-1.44%6.510.52
04/256,0806,1506,0806,090+0.33%40052億6968万-1.66%6.50.52
04/236,1006,1306,0206,070+1%60052億5237万-2.03%6.480.52
04/226,0106,0806,0106,010+0.33%50052億45万-3.06%6.410.51
04/196,1206,1205,8305,990-1.96%2,70051億8315万-3.48%6.390.51
04/186,1106,1106,1106,110-0.49%20052億8698万-1.61%6.520.52
04/166,2306,2306,1406,140-1.6%60053億1294万-1.13%6.550.53
04/156,2306,2406,2306,240+0.16%60053億9947万+0.31%6.660.53
04/126,2406,2406,2306,230-0.48%40053億9082万+0.06%6.650.53
04/116,2006,2606,2006,260+0.81%70054億1678万+0.55%6.680.54
04/106,2006,2306,2006,2100%70053億7351万-0.24%6.620.53
04/096,1906,2106,1106,210+0.32%80053億7351万-0.24%6.620.53

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		3,240
324
5/12		2,260
226
4/25		53,000
530,000
5/12		--+13.13%
5/22		-11.23%
7/19
2008年
3月期		2,650
265
4/3		1,600
160
1/17
160
1/16		6,800
68,000
11/26		--+11.28%
2/26		-21.6%
1/16
2009年
3月期		1,980
198
5/23		1,000
100
10/10		2,600
26,000
12/9		--+19.23%
5/25		-29.41%
10/9
2010年
3月期		1,710
171
6/24		1,200
120
4/1		3,800
38,000
8/24		--+17.29%
6/10		-13.09%
12/3
2011年
3月期		1,680
168
7/27		970
97
3/15		10,900
109,000
10/22		17億849万9億8645万+13.33%
5/18		-24.66%
3/15
2012年
3月期		1,800
180
7/5		1,120
112
12/15		5,800
58,000
7/21		18億3052万11億3899万+37.11%
7/5		-9.18%
12/15
2013年
3月期		1,550
155
2/7		1,150
115
6/4		3,200
32,000
3/8		15億7628万11億6950万+11.25%
2/7		-5.94%
8/9
2014年
3月期		2,150
215
1/16		1,360
136
4/2		6,300
63,000
10/23		21億8646万13億8306万+14.6%
5/14		-9.53%
12/25
2015年
3月期		2,570
257
3/16		1,660
166
5/12		8,400
84,000
3/16		26億1358万16億8815万+17.77%
4/27		-6.15%
11/18
2016年
3月期		5,590
559
5/29		1,592
2/12		65,400
654,000
5/29		56億8481万16億1900万+53.41%
5/28		-15.34%
6/22
2017年
3月期		4,185
3/31		1,652
10/3		88,400
3/21		42億5598万16億8001万+48.05%
4/6		-4.35%
12/27
2018年
3月期		8,290
6/22
6/21		3,450
11/30		218,000
4/24		84億3060万35億851万+45.37%
6/8		-27.62%
8/16
2019年
3月期		4,470
5/7		3,180
2/1		36,600
6/29		45億4581万27億5165万+13%
7/3		-12.28%
8/15
2020年
3月期		25,130
1/8		3,000
6/6		117,500
2/27		217億4501万25億9590万+233.96%
1/8		-38.55%
2/18
2021年
3月期		13,400
4/9		6,250
12/28		52,400
4/9		115億9503万54億813万+26.35%
10/14		-15.45%
11/17
2022年
3月期		6,940
6/25		4,440
3/9		2,000
6/4		60億518万38億4193万+4.59%
6/8		-10.31%
8/23
2023年
3月期		13,250
8/30		4,080
8/12		243,100
8/30		114億6523万35億3042万+109.82%
8/30		-32.85%
9/30
2024年
3月期		6,940
9/12		4,790
4/26		87,800
9/11		60億518万41億4479万+25.29%
9/11		-3.86%
5/12
最新5,830
2024/9/6		90050億4470万-2.83%
6,000

年間値上がり率

1991/12/27 vs 1990/12/28
-33%（0.67倍）
1992/12/28 vs 1991/12/27
-51%（0.49倍）
1993/12/27 vs 1992/12/28
-14%（0.86倍）
1994/12/30 vs 1993/12/27
202%（3.02倍）
1995/12/28 vs 1994/12/30
-34%（0.66倍）
1996/12/30 vs 1995/12/28
-18%（0.82倍）
1997/12/30 vs 1996/12/30
-41%（0.59倍）
1998/12/30 vs 1997/12/30
12%（1.12倍）
1999/12/30 vs 1998/12/30
82%（1.82倍）
2000/12/29 vs 1999/12/30
-55%（0.45倍）
2001/12/27 vs 2000/12/29
-50%（0.5倍）
2002/12/27 vs 2001/12/27
-44%（0.56倍）
2003/12/30 vs 2002/12/27
52%（1.52倍）
2004/12/30 vs 2003/12/30
47%（1.47倍）
2005/12/30 vs 2004/12/30
13%（1.13倍）
2006/12/29 vs 2005/12/30
-14%（0.86倍）
2007/12/28 vs 2006/12/29
-10%（0.9倍）
2008/12/25 vs 2007/12/28
-37%（0.63倍）
2009/12/29 vs 2008/12/25
12%（1.12倍）
2010/12/28 vs 2009/12/29
-13%（0.87倍）
2011/12/30 vs 2010/12/28
-7%（0.93倍）
2012/12/28 vs 2011/12/30
16%（1.16倍）
2013/12/30 vs 2012/12/28
38%（1.38倍）
2014/12/29 vs 2013/12/30
-3%（0.97倍）
2015/12/30 vs 2014/12/29
-1%（0.99倍）
2016/12/30 vs 2015/12/30
4%（1.04倍）
2017/12/28 vs 2016/12/30
88%（1.88倍）
2018/12/28 vs 2017/12/28
-6%（0.94倍）
2019/12/30 vs 2018/12/28
297%（3.97倍）
2020/12/30 vs 2019/12/30
-51%（0.49倍）
2021/12/30 vs 2020/12/30
-19%（0.81倍）
2022/12/30 vs 2021/12/30
-12%（0.88倍）
2023/12/29 vs 2022/12/30
25%（1.25倍）
2024/09/06 vs 2023/12/29
3%（1.03倍）
過去安値
950円（2002/12/19）
514%（6.14倍）
5,830円（9/6）