9991 ジェコス

9991
2018/12/07
時価
408億円
PER 予
9.08倍
2010年以降
赤字-15.19倍
(2010-2018年)
PBR
0.81倍
2010年以降
0.36-1.85倍
(2010-2018年)
配当 予
3.12%
ROE 予
8.94%
ROA 予
4.67%
資料
Link

株価チャート

株価

12/7

前日 (12/6)
1,126
始値
1,121
高値
1,133
安値
1,114
終値 -0.36%
1,122
出来高 -14.19%
26,000

乖離率

株価(5日)
移動平均値
-1.23%
1,136
株価(25日)
移動平均値
+1.91%
1,101
出来高(5日)
移動平均値
-10.47%
29,040

2018/07/17~2018/12/07

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
12/071,1211,1331,1141,122-0.36%26,000408億8133万+1.91%9.080.81
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%9.180.82
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%9.360.84
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%8.950.8
11/281,0781,0821,0701,078+0.28%11,600392億7814万-0.74%8.720.78
11/271,0831,0831,0711,075+0.28%8,100391億6883万-1.19%8.690.78
11/261,0841,0841,0671,072-0.74%11,100390億5952万-1.65%8.670.78
11/221,0691,0811,0651,080+0.65%12,200393億5101万-1.19%8.740.78
11/211,0731,0801,0621,073-0.83%19,500390億9596万-2.1%8.680.78
11/201,0761,0831,0751,082+0.56%6,800394億2388万-1.55%8.750.78
11/191,0681,0831,0681,076-0.46%25,300392億527万-2.27%8.70.78
11/161,0801,0861,0681,081-0.37%18,800393億8745万-2.08%8.740.78
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%8.740.78
11/131,0941,1091,0791,091-2.06%24,900397億5181万-1.98%8.820.79
11/121,1181,1201,1041,114-0.36%13,300405億8984万-0.36%9.010.81
11/091,1121,1201,1111,118+0.54%9,200407億3558万-0.36%9.040.81
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%8.850.79
11/061,0901,1051,0901,100+1.29%15,900400億7973万-3.17%8.90.8
11/051,0831,0951,0741,086+0.18%29,200395億6963万-4.82%8.780.79
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%8.710.78
10/311,0851,0881,0691,076-0.55%22,200392億527万-7.08%8.70.78
10/301,0441,0831,0441,082+2.95%34,300394億2388万-6.96%8.750.78
10/291,0471,0631,0431,051+0.57%22,800382億9436万-10.02%8.50.76
10/261,1181,1181,0441,045-5.94%55,000380億7575万-10.91%8.450.76
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%9.090.81
10/231,1401,1401,1231,123-1.49%36,200409億1776万-5.07%9.080.81
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%9.230.83
10/181,1591,1631,1461,149-0.86%30,900418億6510万-3.28%9.290.83
10/171,1451,1701,1451,159+2.39%25,400422億2946万-2.61%9.370.84
10/161,1401,1531,1321,132-0.88%35,500412億4569万-4.95%9.160.82
10/151,1301,1551,1231,142+0.18%44,100416億1005万-4.27%9.240.83
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%9.340.84
10/101,2001,2041,1871,191-0.67%9,400433億9542万-0.33%9.630.86
10/091,2161,2171,1951,199-1.72%37,200436億8691万+0.42%9.70.87
10/051,2341,2371,2201,220-0.89%28,700444億5207万+2.26%9.870.88
10/041,2311,2401,2231,231+0.98%26,500448億5286万+3.45%9.960.89
10/031,2191,2301,2191,219-0.41%24,600444億1563万+2.7%9.860.88
10/021,2261,2391,2231,224-0.16%19,300445億9781万+3.29%9.90.89
10/011,2141,2291,2031,226+0.41%20,200446億7068万+3.72%9.920.89
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
09/211,1871,1941,1801,193+0.51%24,600434億6829万+2.32%9.650.86
09/201,1851,1881,1741,187+0.85%29,900432億4968万+1.89%9.60.86
09/191,1721,1841,1691,177+0.68%41,300428億8531万+1.29%9.520.85
09/181,1621,1791,1601,169-0.51%31,900425億9383万+0.78%9.460.85
09/141,1741,1851,1721,175-0.59%33,300428億1244万+1.47%9.50.85
09/131,1771,1961,1711,182+0.42%18,100430億6749万+2.16%9.560.85
09/121,1881,1901,1661,177-0.59%15,300428億8531万+1.82%9.520.85
09/111,1871,1941,1701,184-0.08%19,500431億4037万+2.51%9.580.86
09/101,1931,1941,1791,185-0.08%15,700431億7680万+2.6%9.580.86
09/071,1821,1891,1721,186+0.34%20,100432億1324万+2.77%9.590.86
09/061,1721,1931,1721,182+1.11%36,700430億6749万+2.43%9.560.85
09/051,1681,1841,1681,169+0.43%31,900425億9383万+1.39%9.460.85
09/041,1681,1711,1571,164-0.34%47,700424億1164万+0.87%9.410.84
09/031,1701,1701,1591,168+0.6%22,400425億5739万+1.21%9.450.84
08/311,1501,1701,1501,1610%20,400423億234万+0.61%9.390.84
08/301,1651,1651,1531,1610%23,100423億234万+0.69%9.390.84
08/291,1651,1681,1521,161+0.43%19,200423億234万+0.78%9.390.84
08/281,1651,1671,1451,156-0.34%36,600421億2016万+0.52%9.350.84
08/271,1601,1641,1571,160-0.17%33,300422億6590万+1.05%9.380.84
08/241,1591,1701,1571,162+0.96%17,800423億3877万+1.4%9.40.84
08/231,1501,1551,1441,151+1.23%9,700419億3797万+0.7%9.310.83
08/221,1391,1421,1311,137+0.35%11,000414億2787万-0.35%9.20.82
08/211,1301,1431,1251,133-0.44%17,000412億8212万-0.53%9.160.82
08/201,1431,1471,1341,138-0.44%13,100414億6431万+0.09%9.20.82
08/171,1331,1471,1311,143-0.17%10,100416億4649万+0.7%9.250.83
08/161,1331,1491,1231,145+1.06%21,500417億1936万+0.97%9.260.83
08/151,1241,1381,1221,133+1.34%18,500412億8212万+0.09%9.160.82
08/141,1241,1301,1141,118+0.09%21,600407億3558万-1.24%9.040.81
08/131,1351,1401,1121,117-2.7%28,300406億9915万-1.24%9.030.81
08/101,1601,1611,1451,148-0.43%30,400418億2867万+1.59%9.290.83
08/091,1681,1681,1441,153-1.28%20,400420億1085万+2.31%9.330.83
08/081,1751,1831,1641,168-0.6%20,700425億5739万+3.91%9.450.84
08/071,1461,1751,1401,175+1.91%24,600428億1244万+4.91%9.50.85
08/061,1841,1841,1471,153-2.54%27,500420億1085万+3.41%9.330.83
08/031,1791,1911,1731,183+0.34%32,900431億393万+6.38%9.570.86
08/021,1901,1981,1731,179-0.34%44,600429億5819万+6.5%9.540.85
08/011,1711,1851,1691,183+1.28%42,300431億393万+7.25%9.570.86
07/311,1661,1751,1581,168+0.52%58,500425億5739万+6.28%9.450.84
07/301,1301,1701,1301,162+2.2%54,800423億3877万+6.02%9.40.84
07/271,1231,1381,1121,137-0.09%34,900414億2787万+3.93%9.20.82
07/261,1071,1391,1071,138+2.25%62,000414億6431万+4.21%9.20.82
07/251,1231,1241,1111,113-0.18%11,900405億5340万+2.11%90.8
07/241,1091,1231,0961,115+2.01%25,800406億2627万+2.58%9.020.81
07/231,0861,0991,0831,093+0.37%14,600398億2468万+0.74%8.840.79
07/201,0961,1011,0871,089-0.73%15,400396億7894万+0.55%8.810.79
07/191,1031,1031,0971,097+0.27%12,800399億7042万+1.39%8.870.79
07/181,0951,1001,0911,094+0.37%15,500398億6112万+1.2%8.850.79
07/171,0851,0941,0851,090-0.27%27,100397億1537万+0.93%8.820.79

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1,122
2018/12/7
26,000408億8133万+1.91%
1,101

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)
2018/12/07 vs 2017/12/29
-20%(0.8倍)
過去安値
240円(2001/01/12)
368%(4.68倍)
1,122円(12/7)