9991 ジェコス

9991
2019/02/22
時価
391億円
PER 予
8.69倍
2010年以降
赤字-15.19倍
(2010-2018年)
PBR
0.77倍
2010年以降
0.36-1.85倍
(2010-2018年)
配当 予
3.26%
ROE 予
8.85%
ROA 予
4.59%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
1,095
始値
1,087
高値
1,087
安値
1,061
終値 -1.92%
1,074
出来高 -34.53%
23,700

乖離率

株価(5日)
移動平均値
+0.75%
1,066
株価(25日)
移動平均値
+3.77%
1,035
出来高(5日)
移動平均値
-6.62%
25,380

2018/09/25~2019/02/22

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
02/221,0871,0871,0611,074-1.92%23,700391億3239万+3.77%8.690.77
02/211,0711,0981,0711,095+2.53%36,200398億9755万+6%8.860.78
02/201,0471,0731,0471,068+2.2%18,300389億1378万+3.69%8.640.76
02/191,0481,0571,0421,045-0.29%20,400380億7575万+1.55%8.450.75
02/181,0191,0481,0191,048+4.38%28,300381億8505万+1.95%8.480.75
02/151,0101,0121,0001,004-1.38%44,300365億8186万-2.24%8.120.72
02/141,0311,0351,0111,018-1.26%35,300370億9197万-0.97%8.230.73
02/131,0421,0421,0201,031-0.19%31,800375億6564万+0.19%8.340.74
02/121,0361,0441,0311,033+0.58%39,200376億3851万+0.39%8.360.74
02/081,0311,0371,0211,027-1.72%24,000374億1990万-0.1%8.310.73
02/071,0321,0451,0231,045+1.26%14,300380億7575万+1.65%8.450.75
02/061,0471,0471,0281,032-1.43%20,300376億208万+0.39%8.350.74
02/051,0491,0541,0391,047+0.29%14,800381億4862万+2.15%8.470.75
02/041,0151,0481,0111,044+3.26%40,300380億3931万+2.15%8.440.75
02/011,0091,0181,0041,011+0.1%42,800368億3692万-0.88%8.180.72
01/311,0111,0561,0071,010+0.1%57,600368億48万-1.08%8.170.72
01/301,0271,0301,0091,009-1.75%31,200367億6405万-1.37%8.160.72
01/291,0211,0291,0211,027+0.59%10,700374億1990万+0.1%8.310.73
01/281,0291,0291,0191,021-0.68%15,200372億128万-0.68%8.260.73
01/251,0331,0421,0281,028+0.39%10,700374億5633万-0.39%8.310.74
01/241,0271,0281,0151,024+0.1%13,600373億1059万-1.16%8.280.73
01/231,0281,0311,0231,023-1.06%9,300372億7415万-1.54%8.270.73
01/221,0471,0471,0281,034-0.39%10,100376億7495万-0.67%8.360.74
01/211,0401,0471,0341,038+0.29%12,100378億2069万-0.57%8.40.74
01/181,0291,0441,0291,035+0.58%11,800377億1138万-1.24%8.370.74
01/171,0251,0391,0221,029+0.59%14,000374億9277万-2.09%8.320.74
01/161,0291,0361,0231,023-1.06%12,600372億7415万-3.13%8.270.73
01/151,0251,0381,0231,034+1.08%17,300376億7495万-2.45%8.360.74
01/111,0371,0371,0201,023-1.06%15,300372億7415万-3.94%8.270.73
01/101,0231,0371,0161,034+1.08%23,000376億7495万-3.36%8.360.74
01/091,0371,0371,0201,023-1.06%22,000372億7415万-4.66%8.270.73
01/081,0301,0421,0231,034-0.1%15,500376億7495万-3.9%8.360.74
01/071,0391,0461,0271,035+1.27%14,700377億1138万-3.9%8.370.74
01/041,0151,0279951,022-0.39%28,700372億3771万-5.28%8.270.73
2018
12/281,0251,0351,0191,026-0.39%9,300373億8346万-5.09%8.30.73
12/271,0081,0309781,030+6.4%23,700375億2920万-4.89%8.330.74
12/26965995957968+1.47%24,200352億7016万-10.78%7.830.69
12/25987989952954-5.36%59,400347億6006万-12.4%7.720.68
12/211,0141,0239911,008-2.14%53,900367億2761万-7.86%8.150.72
12/201,0311,0541,0271,030-2.83%61,500375億2920万-6.11%8.330.74
12/191,0761,0791,0571,060-1.49%16,700386億2229万-3.55%8.570.76
12/181,0811,0881,0761,076-1.56%22,800392億527万-2.27%8.70.77
12/171,1231,1251,0931,093-2.06%21,800398億2468万-0.82%8.840.78
12/141,1451,1451,1101,116-1.06%35,900406億6271万+1.18%9.030.8
12/131,1231,1291,1171,128+1.9%22,400410億9994万+2.27%9.120.81
12/121,1001,1081,0951,107+2.88%18,200403億3479万+0.45%8.950.79
12/111,1141,1201,0761,076-2.89%15,000392億527万-2.27%8.70.77
12/101,1161,1251,1071,108-1.25%17,600403億7122万+0.54%8.960.79
12/071,1211,1331,1141,122-0.36%26,000408億8133万+1.91%9.080.8
12/061,1451,1451,1161,126-0.79%30,300410億2707万+2.46%9.110.81
12/051,1461,1551,1301,135-0.44%34,300413億5500万+3.46%9.180.81
12/041,1651,1671,1301,140-1.47%30,600415億3718万+4.11%9.220.82
12/031,1591,1591,1391,157+0.26%24,000421億5659万+6.05%9.360.83
11/301,1141,1541,1141,154+4.34%37,900420億4728万+6.16%9.330.83
11/291,0931,1141,0871,106+2.6%34,800402億9835万+1.94%8.950.79
11/281,0781,0821,0701,078+0.28%11,600392億7814万-0.74%8.720.77
11/271,0831,0831,0711,075+0.28%8,100391億6883万-1.19%8.690.77
11/261,0841,0841,0671,072-0.74%11,100390億5952万-1.65%8.670.77
11/221,0691,0811,0651,080+0.65%12,200393億5101万-1.19%8.740.77
11/211,0731,0801,0621,073-0.83%19,500390億9596万-2.1%8.680.77
11/201,0761,0831,0751,082+0.56%6,800394億2388万-1.55%8.750.77
11/191,0681,0831,0681,076-0.46%25,300392億527万-2.27%8.70.77
11/161,0801,0861,0681,081-0.37%18,800393億8745万-2.08%8.740.77
11/151,0761,0881,0721,085+0.46%9,200395億3319万-1.9%8.780.78
11/141,0851,0941,0791,080-1.01%14,700393億5101万-2.61%8.740.77
11/131,0941,1091,0791,091-2.06%24,900397億5181万-1.98%8.820.78
11/121,1181,1201,1041,114-0.36%13,300405億8984万-0.36%9.010.8
11/091,1121,1201,1111,118+0.54%9,200407億3558万-0.36%9.040.8
11/081,1101,1201,1061,112+1.65%16,100405億1697万-1.33%8.990.8
11/071,1051,1141,0911,094-0.55%25,900398億6112万-3.27%8.850.78
11/061,0901,1051,0901,100+1.29%15,900400億7973万-3.17%8.90.79
11/051,0831,0951,0741,086+0.18%29,200395億6963万-4.82%8.780.78
11/021,0731,0841,0681,084+0.65%24,100394億9675万-5.41%8.770.78
11/011,0761,0851,0601,077+0.09%29,400392億4170万-6.51%8.710.77
10/311,0851,0881,0691,076-0.55%22,200392億527万-7.08%8.70.77
10/301,0441,0831,0441,082+2.95%34,300394億2388万-6.96%8.750.77
10/291,0471,0631,0431,051+0.57%22,800382億9436万-10.02%8.50.75
10/261,1181,1181,0441,045-5.94%55,000380億7575万-10.91%8.450.75
10/251,0911,1111,0721,111-1.16%32,800404億8053万-5.69%8.990.8
10/241,1231,1281,0951,124+0.09%35,300409億5420万-4.83%9.090.8
10/231,1401,1401,1231,123-1.49%36,200409億1776万-5.07%9.080.8
10/221,1401,1521,1291,140-0.09%30,500415億3718万-3.8%9.220.82
10/191,1391,1511,1321,141-0.7%20,100415億7361万-3.79%9.230.82
10/181,1591,1631,1461,149-0.86%30,900418億6510万-3.28%9.290.82
10/171,1451,1701,1451,159+2.39%25,400422億2946万-2.61%9.370.83
10/161,1401,1531,1321,132-0.88%35,500412億4569万-4.95%9.160.81
10/151,1301,1551,1231,142+0.18%44,100416億1005万-4.27%9.240.82
10/121,1541,1631,1331,140-1.3%40,800415億3718万-4.52%9.220.82
10/111,1601,1771,1201,155-3.02%39,500420億8372万-3.35%9.340.83
10/101,2001,2041,1871,191-0.67%9,400433億9542万-0.33%9.630.85
10/091,2161,2171,1951,199-1.72%37,200436億8691万+0.42%9.70.86
10/051,2341,2371,2201,220-0.89%28,700444億5207万+2.26%9.870.87
10/041,2311,2401,2231,231+0.98%26,500448億5286万+3.45%9.960.88
10/031,2191,2301,2191,219-0.41%24,600444億1563万+2.7%9.860.87
10/021,2261,2391,2231,224-0.16%19,300445億9781万+3.29%9.90.88
10/011,2141,2291,2031,226+0.41%20,200446億7068万+3.72%9.920.88
09/281,2231,2281,2151,221+0.41%16,100444億8850万+3.56%9.880.88
09/271,2281,2331,2101,216-0.98%28,200443億632万+3.4%9.840.88
09/261,2121,2281,1921,228+1.57%46,600447億4356万+4.69%9.930.89
09/251,1951,2091,1941,209+1.34%46,500440億5127万+3.42%9.780.87

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
最新1,074
2019/2/22
23,700391億3239万+3.77%
1,035

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)
2019/02/22 vs 2018/12/28
5%(1.05倍)
過去安値
240円(2001/01/12)
348%(4.48倍)
1,074円(2/22)