9973 小僧寿し

9973
2018/09/14
時価
25億円
PER 予
170.63倍
2009年以降
赤字-319.29倍
(2009-2018年)
PBR
12.34倍
2009年以降
0.3-23.09倍
(2009-2018年)
配当 予
0%
ROE 予
7.23%
ROA 予
0.68%
Link

株価チャート

株価

9/18

前日 (9/14)
77
始値
77
高値
80
安値
76
終値 +2.6%
79
出来高 +33.64%
359,500

乖離率

株価(5日)
移動平均値
+1.28%
78
株価(25日)
移動平均値
-2.47%
81
出来高(5日)
移動平均値
+23.06%
292,140

2018/04/25~2018/09/18

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
2018
09/1877807679+2.6%359,50026億2649万-2.47%175.0712.66
09/14777876770%269,00025億6000万-4.94%170.6312.34
09/1377787777-1.28%100,80025億6000万-6.1%170.6312.34
09/1279797678-1.27%632,60025億9324万-4.88%172.8512.5
09/11808079790%98,80026億2649万-4.82%175.0712.66
09/1080817979-1.25%242,70026億2649万-4.82%175.0712.66
09/0781818080-1.23%98,00026億5974万-4.76%177.2812.82
09/0681828181-1.22%142,10026億9298万-3.57%179.512.98
09/05838381820%145,50027億2623万-3.53%181.7113.14
09/04828382820%73,70027億2623万-3.53%181.7113.14
09/0383838182-1.2%384,30027億2623万-4.65%181.7113.14
08/3185858383-3.49%292,10027億5948万-4.6%183.9313.3
08/3085878486+1.18%707,50028億5922万-1.15%190.5813.78
08/2984868385+1.19%289,90028億2597万-3.41%188.3613.62
08/2884868384-1.18%246,80027億9272万-4.55%186.1513.46
08/2784858385+2.41%140,00028億2597万-4.49%188.3613.62
08/2485858383-1.19%480,50027億5948万-6.74%183.9313.3
08/2380868084+3.7%1,540,10027億9272万-6.67%186.1513.46
08/2280817981+1.25%357,00026億9298万-10%179.512.98
08/21808279800%631,50026億5974万-12.09%177.2812.82
08/2083838080-2.44%483,90026億5974万-13.04%177.2812.82
08/1780868082+3.8%1,224,10027億2623万-10.87%181.7113.14
08/16788178790%622,70026億2649万-15.05%175.0712.66
08/1580817779-8.14%1,689,10026億2649万-15.96%175.0712.66
08/1481888186+6.17%1,012,00028億5922万-9.47%190.5813.78
08/1384858181-4.71%850,90026億9298万-15.63%179.512.98
08/1090918585-5.56%1,004,90028億2597万-12.37%188.3613.62
08/0993939090-2.17%485,80029億9220万-7.22%199.4414.43
08/0892939192+1.1%272,10030億5870万-6.12%203.8714.75
08/0792949191-1.09%303,00030億2545万-8.08%201.6614.59
08/0694949092-1.08%1,282,80030億5870万-8%203.8714.75
08/0395969393-1.06%313,30030億9194万-7.92%206.0914.91
08/0295969494-1.05%734,80031億2519万-7.84%208.3115.07
08/0197979595-2.06%646,30031億5844万-7.77%210.5215.23
07/31979895970%472,00032億2493万-5.83%214.9515.55
07/301001009797-2.02%734,70032億2493万-6.73%214.9515.55
07/27981029799+2.06%1,771,80032億9142万-5.71%219.3915.87
07/269710097970%882,40032億2493万-8.49%214.9515.55
07/2598999697-1.02%672,10032億2493万-9.35%214.9515.55
07/24941019498+5.38%2,489,10032億5818万-8.41%217.1715.71
07/2396969293-3.13%875,50030億9194万-13.08%206.0914.91
07/2098989596-2.04%1,135,90031億9168万-11.11%212.7415.39
07/191001019898-1.01%506,90032億5818万-9.26%217.1715.71
07/1810010299990%981,60032億9142万-9.17%219.3915.87
07/179910199990%555,40032億9142万-9.17%219.3915.87
07/131011029999-1%841,30032億9142万-9.17%219.3915.87
07/129910298100-0.99%981,80033億2467万-8.26%221.616.03
07/11104105101101-2.88%1,221,90033億5792万-7.34%223.8216.19
07/101051071041040%680,50034億5766万-4.59%230.4716.67
07/091051071031040%659,50034億5766万-4.59%230.4716.67
07/06104106101104+1.96%1,175,70034億5766万-4.59%230.4716.67
07/05111112102102-8.93%2,765,00033億9117万-6.42%226.0316.35
07/04115117112112-2.61%1,758,30037億2363万+2.75%248.1917.95
07/03116120113115+1.77%2,852,00038億2337万+6.48%254.8418.43
07/02115117113113-1.74%1,877,00037億5688万+4.63%250.4118.11
06/29115118111115+0.88%1,942,00038億2337万+7.48%254.8418.43
06/28118118112114-4.2%2,293,70037億9013万+6.54%252.6318.27
06/27113123113119+4.39%3,117,50039億5636万+11.21%263.7119.07
06/26108126107114+2.7%4,989,20037億9013万+6.54%252.6318.27
06/25115116110111-5.93%3,879,10036億9039万+4.72%245.9817.79
06/22126128118118-4.84%5,920,90039億2311万+11.32%261.4918.91
06/21115144112124+7.83%18,058,90041億2259万+16.98%274.7919.88
06/20117119109115+1.77%4,722,80038億2337万+9.52%254.8418.43
06/19103116102113+10.78%5,174,80037億5688万+7.62%250.4118.11
06/18106106102102-1.92%474,30033億9117万-1.92%226.0316.35
06/15105105103104-0.95%667,30034億5766万-0.95%230.4716.67
06/14106108103105-1.87%993,10034億9091万0%232.6816.83
06/13108109105107-0.93%629,90035億5740万+1.9%237.1117.15
06/121101121051080%1,437,80035億9065万+2.86%239.3317.31
06/11103111101108+5.88%3,158,60035億9065万+1.89%239.3317.31
06/08103105101102+0.99%968,90033億9117万-3.77%226.0316.35
06/0710010598101+3.06%2,187,40033億5792万-4.72%223.8216.19
06/06961149498+2.08%8,555,60032億5818万-8.41%217.1715.71
06/05991009496-3.03%1,202,90031億9168万-11.11%212.7415.39
06/041021029999-2.94%839,50032億9142万-10%219.3915.87
06/01102105102102-1.92%404,30030億3494万-8.11%202.2914.63
05/31104106102104+1.96%739,90030億9445万-7.96%206.2514.92
05/30100104100102+0.99%482,70030億3494万-9.73%202.2914.63
05/29105105101101-1.94%772,50030億518万-9.82%200.314.49
05/28107108102103-3.74%1,231,00030億6469万-7.21%204.2714.77
05/25108109106107-1.83%843,10031億8371万-2.73%212.215.35
05/24112113109109-3.54%1,206,40032億4322万0%216.1715.64
05/23110116109113+5.61%5,082,60033億6224万+4.63%224.116.21
05/22109109105107-0.93%929,10031億8371万+0.94%212.215.35
05/21106109105108+1.89%1,160,40032億1346万+2.86%214.1815.49
05/18110111104106-1.85%1,975,00031億5396万+1.92%210.2215.21
05/17102113102108+6.93%5,626,90032億1346万+4.85%214.1815.49
05/1610110398101-4.72%2,981,10030億518万0%200.314.49
05/15111111105106-4.5%2,058,50031億5396万+6%210.2215.21
05/14112113110111-0.89%1,038,70033億273万+12.12%220.1315.92
05/11111116110112+0.9%2,240,30033億3248万+14.29%222.1216.07
05/10115115110111-1.77%2,228,60033億273万+15.63%220.1315.92
05/09119122112113-4.24%6,281,50033億6224万+18.95%224.116.21
05/08110127107118+7.27%11,967,80035億1101万+25.53%234.0216.93
05/07113114109110-5.17%3,215,90032億7297万+19.57%218.1515.78
05/02112117110116+1.75%3,840,50034億5150万+28.89%230.0516.64
05/01119121113114-6.56%5,199,60033億9199万+28.09%226.0816.35
04/27134134121122-14.08%7,774,70036億3002万+40.23%241.9517.5
04/26157161131142+13.6%29,753,00042億2511万+67.06%281.6120.37
04/25145150123125-18.3%20,435,50037億1929万+50.6%247.917.93

年初来

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
19941,903
2,440
6/9
1,498
1,920
11/29

1,920
11/25

他2件
328,508
256,250
6/9
--+4.26%
7/26
-7.26%
7/14
19951,560
2,000
1/5
959
1,230
2/23
92,303
72,000
10/9
--+17.19%
4/10
-32.53%
2/23
19961,544
1,800
6/24
1,287
1,500
10/3

1,500
10/2

他6件
24,474
21,000
9/4
--+7.98%
11/20
-8%
8/7
19971,416
1,650
6/24
1,176
1,370
12/25
43,121
37,000
12/12
--+8.17%
5/16
-10.35%
1/29
19981,313
1,530
12/24
1,158
1,350
1/8

1,350
1/6

他2件
45,452
39,000
2/23
--+5.4%
6/2
-7.63%
1/5
19991,416
1,650
6/24
1,158
1,350
2/4
16,316
14,000
10/13
--+6.13%
6/24
-6.73%
2/4
20001,244
1,450
1/13

1,450
1/12

他4件
858
1,000
3/14

1,000
3/13
76,919
66,000
8/29
--+10.12%
4/25
-20.7%
3/13
20011,158
1,350
11/29

1,350
11/28

他4件
944
1,100
3/26

1,100
3/23

他3件
14,568
12,500
12/21
--+11.77%
10/11
-10.7%
7/9
20021,141
1,330
5/8

1,330
5/7
987
1,150
3/22

1,150
1/15
122,954
105,500
12/19
--+6.11%
4/9
-9.64%
1/9
20031,073
1,250
6/24

1,250
6/18

他2件
978
1,140
3/19

1,140
3/18
33,798
29,000
12/24
--+4.19%
5/1
-4.29%
12/25
20041,124
1,310
6/24

1,310
6/23

他4件
789
920
12/27
95,566
82,000
9/24
--+3.76%
6/8
-17.91%
9/28
2005858
1,000
12/26
734
855
8/9
145,097
124,500
9/29
--+8.62%
9/28
-7.5%
8/8
2006946
1,102
4/5
771
899
2/21
360,704
309,500
4/5
--+17.43%
4/5
-8.25%
7/19
2007883
1,029
5/7
740
863
12/28
33,215
28,500
6/25
--+4.43%
12/5
-6.21%
8/17
2008755
880
1/7
341
397
10/10
36,711
31,500
8/15
--+8.1%
6/5
-34.24%
8/18
2009421
491
1/5
94
110
2/12
578,058
496,000
1/21
--+44.94%
7/1
-58.87%
2/10
2010163
190
5/7

190
5/6
63
74
10/26
1,742,916
1,495,500
10/28
25億588万9億7597万+19.12%
11/11
-26.59%
10/26
2011150
175
3/11
75
87
3/15
1,598,401
1,371,500
3/11
23億805万11億4743万+46.15%
1/21
-21.15%
3/15
2012412
480
9/14
116
135
3/8

135
3/6
1,888,362
1,620,300
8/9
63億3066万17億8049万+62.7%
5/9
-22.78%
10/18
2013311
362
5/20
143
167
9/3

167
9/2

他4件
840,166
720,900
11/22
47億7437万22億254万+34.19%
5/20
-19.92%
6/27
2014251
292
1/29
96
12/26
14,238,200
12/29
51億8412万28億5641万+15.6%
1/29
-26.15%
3/17
2015132
2/17
84
8/25
13,940,900
2/17
39億2757万24億9936万+20.83%
11/11
-12.26%
8/25
2016158
2/24
70
6/24
32,782,500
2/24
47億118万20億8280万+52.27%
2/24
-24.49%
6/24
201799
1/19
78
12/26

12/25
1,045,100
1/19
29億4567万23億2083万+4.65%
5/22
-6.82%
4/12
2018161
4/26
74
3/26

2/15

他2件
48,077,300
4/24
47億9044万22億182万+88.89%
4/24
-15.96%
8/15
最新79
2018/9/18
359,50026億2649万-2.47%
81

年間値上がり率

1995/12/29 vs 1994/12/26
-17%(0.83倍)
1996/12/27 vs 1995/12/29
3%(1.03倍)
1997/12/25 vs 1996/12/27
-12%(0.88倍)
1998/12/28 vs 1997/12/25
4%(1.04倍)
1999/12/28 vs 1998/12/28
1%(1.01倍)
2000/12/27 vs 1999/12/28
-20%(0.8倍)
2001/12/27 vs 2000/12/27
8%(1.08倍)
2002/12/30 vs 2001/12/27
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-13%(0.87倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-63%(0.37倍)
2010/12/30 vs 2009/12/30
-42%(0.58倍)
2011/12/30 vs 2010/12/30
41%(1.41倍)
2012/12/28 vs 2011/12/30
79%(1.79倍)
2013/12/30 vs 2012/12/28
-4%(0.96倍)
2014/12/30 vs 2013/12/30
-47%(0.53倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/09/18 vs 2017/12/29
-1%(0.99倍)
過去安値
63円(2010/10/26)
24%(1.24倍)
79円(9/18)