9991 ジェコス

9991
2019/05/23
時価
336億円
PER 予
7.31倍
2010年以降
赤字-15.19倍
(2010-2019年)
PBR
0.65倍
2010年以降
0.36-1.85倍
(2010-2019年)
配当 予
3.79%
ROE 予
8.83%
ROA 予
4.53%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
935
始値
935
高値
935
安値
923
終値 -1.18%
924
出来高 +68.18%
22,200

乖離率

株価(5日)
移動平均値
-1.39%
937
株価(25日)
移動平均値
-5.23%
975
出来高(5日)
移動平均値
+7.35%
20,680

2018/12/17~2019/05/23

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
2019
05/23935935923924-1.18%22,200336億6697万-5.23%7.310.65
05/22936939930935-0.11%13,200340億6777万-4.49%7.40.65
05/21936937929936-0.32%18,700341億421万-4.78%7.410.65
05/20950951931939-1.05%24,700342億1352万-4.77%7.430.66
05/17928949927949+3.72%24,600345億7788万-4.14%7.510.66
05/16926926905915-0.97%22,500333億3905万-7.85%7.240.64
05/15922924909924+0.87%16,400336億6697万-7.32%7.310.65
05/14897916888916+0.66%27,500333億7549万-8.58%7.250.64
05/13913917908910-0.33%46,800331億5687万-9.63%7.20.64
05/10919921912913-0.44%68,800332億6618万-9.78%7.220.64
05/09951953916917-3.88%73,400334億1192万-9.92%7.260.64
05/08985985951954-3.73%88,000347億6006万-6.84%7.550.67
05/071,0041,004990991-0.7%41,300361億819万-3.6%7.840.69
04/261,0041,007998998-0.4%30,200363億6325万-3.01%7.90.7
04/251,0141,0149991,002-2.81%56,000365億899万-2.91%7.930.7
04/241,0301,0401,0201,031+0.1%31,400375億6564万-0.19%8.160.72
04/231,0221,0321,0161,030+1.28%27,200375億2920万-0.19%8.150.72
04/221,0221,0221,0111,0170%14,100370億5553万-1.45%8.050.71
04/191,0201,0241,0151,017-0.49%9,900370億5553万-1.36%8.050.71
04/181,0351,0351,0191,022-1.16%26,400372億3771万-0.78%8.090.71
04/171,0341,0351,0231,034+0.49%15,600376億7495万+0.49%8.180.72
04/161,0351,0371,0271,029-0.29%10,600374億9277万0%8.140.72
04/151,0331,0411,0321,032+0.49%18,000376億208万+0.39%8.170.72
04/121,0241,0271,0191,027+0.69%14,200374億1990万0%8.130.72
04/111,0211,0251,0191,020-0.29%8,900371億6484万-0.68%8.070.71
04/101,0211,0241,0161,023+0.2%9,300372億7415万-0.39%8.090.71
04/091,0211,0221,0111,0210%21,000372億128万-0.68%8.080.71
04/081,0321,0321,0211,021-0.58%8,700372億128万-0.78%8.080.71
04/051,0271,0301,0201,0270%20,900374億1990万-0.29%8.130.72
04/041,0271,0271,0191,0270%21,000374億1990万-0.39%8.130.72
04/031,0381,0381,0171,027-0.96%23,800374億1990万-0.58%8.130.72
04/021,0551,0601,0351,037-1.98%20,700377億8426万+0.29%8.210.72
04/011,0371,0651,0371,058+2.22%20,500385億4942万+2.22%8.370.74
03/291,0481,0501,0321,035-0.86%9,900377億1138万0%8.660.72
03/281,0571,0571,0421,044-2.79%26,900380億3931万+0.58%8.730.73
03/271,0501,0741,0361,074+1.23%31,100391億3239万+3.37%8.980.75
03/261,0291,0611,0291,061+3.92%47,900386億5872万+2.31%8.870.74
03/251,0531,0531,0211,021-3.13%28,300372億128万-1.54%8.540.71
03/221,0361,0541,0311,054+2.43%25,500384億367万+1.74%8.820.74
03/201,0211,0361,0201,029+0.88%27,300374億9277万-0.58%8.610.72
03/191,0131,0211,0061,020+0.49%25,000371億6484万-1.45%8.530.71
03/181,0001,0159971,015+2.32%28,800369億8266万-1.93%8.490.71
03/159961,007992992-0.2%35,800361億4463万-4.25%8.30.69
03/141,0151,018992994-1.88%64,900362億1750万-4.24%8.310.69
03/131,0241,0271,0121,013-1.27%18,500369億979万-2.5%8.470.71
03/121,0181,0351,0181,026+1.18%26,400373億8346万-1.44%8.580.72
03/111,0051,0141,0051,014+1.1%14,300369億4623万-2.69%8.480.71
03/081,0061,0171,0021,003-1.67%31,600365億4543万-3.65%8.390.7
03/071,0231,0301,0131,020-0.97%23,800371億6484万-2.11%8.530.71
03/061,0321,0401,0301,030-0.77%20,900375億2920万-1.06%8.610.72
03/051,0381,0441,0321,038-0.76%16,100378億2069万-0.29%8.680.73
03/041,0501,0511,0381,046-0.1%13,300381億1218万+0.58%8.750.73
03/011,0591,0591,0461,047-1.13%16,400381億4862万+0.67%8.760.73
02/281,0611,0691,0501,059-0.66%12,600385億8585万+1.92%8.860.74
02/271,0641,0761,0581,066+0.38%19,600388億4090万+2.8%8.920.74
02/261,0441,0641,0431,062+1.82%20,100386億9516万+2.51%8.880.74
02/251,0751,0751,0411,043-2.89%33,400380億287万+0.77%8.720.73
02/221,0871,0871,0611,074-1.92%23,700391億3239万+3.77%8.980.75
02/211,0711,0981,0711,095+2.53%36,200398億9755万+6%9.160.77
02/201,0471,0731,0471,068+2.2%18,300389億1378万+3.69%8.930.75
02/191,0481,0571,0421,045-0.29%20,400380億7575万+1.55%8.740.73
02/181,0191,0481,0191,048+4.38%28,300381億8505万+1.95%8.760.73
02/151,0101,0121,0001,004-1.38%44,300365億8186万-2.24%8.40.7
02/141,0311,0351,0111,018-1.26%35,300370億9197万-0.97%8.510.71
02/131,0421,0421,0201,031-0.19%31,800375億6564万+0.19%8.620.72
02/121,0361,0441,0311,033+0.58%39,200376億3851万+0.39%8.640.72
02/081,0311,0371,0211,027-1.72%24,000374億1990万-0.1%8.590.72
02/071,0321,0451,0231,045+1.26%14,300380億7575万+1.65%8.740.73
02/061,0471,0471,0281,032-1.43%20,300376億208万+0.39%8.630.72
02/051,0491,0541,0391,047+0.29%14,800381億4862万+2.15%8.760.73
02/041,0151,0481,0111,044+3.26%40,300380億3931万+2.15%8.730.73
02/011,0091,0181,0041,011+0.1%42,800368億3692万-0.88%8.460.71
01/311,0111,0561,0071,010+0.1%57,600368億48万-1.08%8.450.71
01/301,0271,0301,0091,009-1.75%31,200367億6405万-1.37%8.440.71
01/291,0211,0291,0211,027+0.59%10,700374億1990万+0.1%8.590.72
01/281,0291,0291,0191,021-0.68%15,200372億128万-0.68%8.540.71
01/251,0331,0421,0281,028+0.39%10,700374億5633万-0.39%8.60.72
01/241,0271,0281,0151,024+0.1%13,600373億1059万-1.16%8.560.72
01/231,0281,0311,0231,023-1.06%9,300372億7415万-1.54%8.560.71
01/221,0471,0471,0281,034-0.39%10,100376億7495万-0.67%8.650.72
01/211,0401,0471,0341,038+0.29%12,100378億2069万-0.57%8.680.73
01/181,0291,0441,0291,035+0.58%11,800377億1138万-1.24%8.660.72
01/171,0251,0391,0221,029+0.59%14,000374億9277万-2.09%8.610.72
01/161,0291,0361,0231,023-1.06%12,600372億7415万-3.13%8.560.71
01/151,0251,0381,0231,034+1.08%17,300376億7495万-2.45%8.650.72
01/111,0371,0371,0201,023-1.06%15,300372億7415万-3.94%8.560.71
01/101,0231,0371,0161,034+1.08%23,000376億7495万-3.36%8.650.72
01/091,0371,0371,0201,023-1.06%22,000372億7415万-4.66%8.560.71
01/081,0301,0421,0231,034-0.1%15,500376億7495万-3.9%8.650.72
01/071,0391,0461,0271,035+1.27%14,700377億1138万-3.9%8.660.72
01/041,0151,0279951,022-0.39%28,700372億3771万-5.28%8.550.71
2018
12/281,0251,0351,0191,026-0.39%9,300373億8346万-5.09%8.580.73
12/271,0081,0309781,030+6.4%23,700375億2920万-4.89%8.610.74
12/26965995957968+1.47%24,200352億7016万-10.78%8.10.69
12/25987989952954-5.36%59,400347億6006万-12.4%7.980.68
12/211,0141,0239911,008-2.14%53,900367億2761万-7.86%8.430.72
12/201,0311,0541,0271,030-2.83%61,500375億2920万-6.11%8.610.74
12/191,0761,0791,0571,060-1.49%16,700386億2229万-3.55%8.870.76
12/181,0811,0881,0761,076-1.56%22,800392億527万-2.27%90.77
12/171,1231,1251,0931,093-2.06%21,800398億2468万-0.82%9.140.78

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
2010年
3月期
499
4/2
335
11/30
76,700
3/26
--+7.65%
12/11
-14.03%
11/17
2011年
3月期
450
3/24
274
11/2
186,200
3/23
163億9625万99億8349万+22.77%
3/24
-10.56%
5/31
2012年
3月期
416
3/22
278
8/9
107,900
4/5
151億5742万101億2924万+14.47%
1/18
-13.95%
8/9
2013年
3月期
779
3/29
334
5/18
150,700
3/28
283億8374万121億6966万+16.22%
4/23
-11.69%
5/16
2014年
3月期
955
3/12
522
6/27
634,000
4/26
347億9649万190億1965万+20.07%
9/10
-18.22%
6/7
2015年
3月期
1,940
9/3
793
4/25
319,900
10/27
706億8608万288億9384万+22.14%
8/15
-17.94%
2/6
2016年
3月期
1,556
5/8
837
2/12

1/21
623,400
4/28
566億9461万304億9703万+15.85%
5/10
-16.63%
8/24
2017年
3月期
1,184
5/11

5/10
808
8/19
329,500
4/28
431億4037万294億4038万+12.17%
5/11
-12.93%
8/3
2018年
3月期
1,443
11/9
1,019
4/17
243,400
4/28
525億7732万371億2841万+13.15%
11/9
-12.23%
2/6
2019年
3月期
1,167
12/4
952
12/25
64,900
3/14
425億2095万346億8719万+6%
2/21
-9.92%
5/9
最新924
2019/5/23
22,200336億6697万-5.23%
975

年間値上がり率

1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/29 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/29
-10%(0.9倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-32%(0.68倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
25%(1.25倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
88%(1.88倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
120%(2.2倍)
2015/12/30 vs 2014/12/30
-42%(0.58倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/05/23 vs 2018/12/28
-10%(0.9倍)
過去安値
240円(2001/01/12)
285%(3.85倍)
924円(5/23)