2190 JCLバイオアッセイ

2190
2015/02/24
時価
23億円
PER 予
33.01倍
2010年以降
赤字-402.84倍
(2010-2014年)
PBR
2.09倍
2010年以降
0.69-5.05倍
(2010-2014年)
配当 予
0%
ROE 予
6.34%
ROA 予
2.18%
資料
Link

株価チャート

株価

2/24

前日 (2/23)
555
始値
555
高値
569
安値
555
終値 +1.26%
562
出来高 +89.39%
46,400

乖離率

株価(5日)
移動平均値
-1.06%
568
株価(25日)
移動平均値
+2.93%
546
出来高(5日)
移動平均値
+30.48%
35,560

2014/09/25~2015/02/24

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
2015
02/24555569555562+1.26%46,40023億4427万+2.93%33.012.09
02/23570570553555-3.14%24,50023億1507万+2.02%32.62.07
02/20569577567573+0.53%53,00023億9015万+5.52%33.662.13
02/19578578562570-1.89%20,60023億7764万+5.56%33.482.12
02/18564581564581+1.22%33,30024億2352万+7.99%34.132.16
02/17580582565574-1.37%17,00023億9432万+7.09%33.722.14
02/16571582571582+1.93%30,90024億2769万+9.19%34.192.17
02/13573575567571+0.88%15,80023億8181万+7.94%33.542.13
02/12580580564566-0.88%52,90023億6095万+7.81%33.252.11
02/10534573534571+7.33%59,20023億8181万+9.6%33.542.13
02/09521533513532+4.11%29,60022億1913万+2.7%31.251.98
02/06501511498511+0.2%28,20021億3153万-0.97%30.021.9
02/05504511493510-5.56%45,00021億2736万-0.97%29.961.9
02/04544545530540-1.82%15,80022億5250万+5.06%31.722.01
02/03543551543550+1.29%36,90022億9421万+7.63%32.312.05
02/02540545536543+0.93%22,50022億6501万+6.89%31.92.02
01/30546546531538-0.55%19,20022億4415万+6.53%31.62
01/29536546535541+0.74%15,70022億5667万+7.77%31.782.02
01/28530539521537-1.1%29,70022億3998万+7.83%31.552
01/27527543522543+3.43%59,80022億6501万+9.92%31.92.02
01/26515530514525+1.94%32,90021億8993万+6.92%30.841.96
01/23510518510515+0.19%10,70021億4821万+5.53%30.251.92
01/22522522511514-1.72%19,70021億4404万+5.76%30.21.91
01/21522525520523+0.19%10,50021億8158万+8.06%30.721.95
01/20520524517522+0.58%14,40021億7741万+8.52%30.671.94
01/19515520514519+0.78%10,70021億6490万+8.35%30.491.93
01/16512515501515-0.58%13,90021億4821万+7.97%30.251.92
01/15511519511518-0.19%17,00021億6073万+8.82%30.431.93
01/14519521515519-0.19%25,70021億6490万+9.49%30.491.93
01/13500526500520+4.42%53,40021億6907万+10.17%30.551.94
01/09477509477498+3.53%31,40020億7730万+5.96%29.261.86
01/08474481472481+2.12%13,30020億639万+2.34%28.261.79
01/07465477465471+0.21%14,60019億6468万+0.43%27.671.75
01/06482483464470-5.62%13,60019億6051万0%27.611.75
01/05474498474498+3.53%17,50020億7730万+5.96%29.261.86
2014
12/30496496480481-1.43%14,20020億639万+2.56%28.261.79
12/29485510479488+1.24%56,40020億3559万+4.27%28.671.82
12/26478482475482+1.47%35,50020億1056万+3.43%28.321.8
12/25466475463475+0.64%14,30019億8136万+2.15%27.91.77
12/24468476463472+1.07%21,80019億6885万+1.72%27.731.76
12/22458471457467+1.74%22,00019億4799万+1.08%27.431.74
12/19448460448459+2.91%11,80019億1462万-0.22%26.961.71
12/18445451445446+1.36%18,30018億6039万-2.62%26.21.66
12/17444457437440-2.65%16,80018億3537万-3.51%25.851.64
12/16452460444452-0.44%8,70018億8542万-0.44%26.551.68
12/15460468454454-1.3%5,10018億9377万+0.44%26.671.69
12/12457464451460-1.08%4,10019億1879万+2.22%27.021.71
12/114654694574650%8,80019億3965万+3.79%27.321.73
12/104614744604650%18,70019億3965万+4.49%27.321.73
12/09471473465465-1.27%6,50019億3965万+5.2%27.321.73
12/084744744684710%10,70019億6468万+7.05%27.671.75
12/05472472461471-0.63%12,10019億6468万+7.78%27.671.75
12/04470475470474+0.42%10,60019億7719万+9.22%27.851.77
12/03479479465472-1.46%25,50019億6885万+9.77%27.731.76
12/02482483475479-0.42%13,70019億9805万+12.18%28.141.78
12/01477481475481+1.91%30,60020億639万+13.44%28.261.79
11/28480480470472-1.87%25,30019億6885万+12.11%27.731.76
11/27475481474481-0.41%14,00020億639万+15.07%28.261.79
11/26473490469483+1.05%40,80020億1473万+16.39%28.371.8
11/25450499450478+7.9%143,40019億9388万+16.02%28.081.78
11/21457457441443-1.77%82,10018億4788万+8.58%26.021.65
11/20452465451451-0.44%63,40018億8125万+11.08%26.491.68
11/19450453449453+1.57%36,90018億8959万+12.41%26.611.69
11/18443460440446+4.45%224,00018億6039万+11.5%26.21.66
11/17414427405427+4.15%17,80017億8114万+7.29%25.081.59
11/14403413403410+2.24%14,70017億1023万+3.27%24.091.53
11/13402407400401-0.25%8,40016億7269万+0.75%23.561.49
11/12400407400402-0.25%6,30016億7686万+1.01%23.621.5
11/11404406401403+0.25%2,60016億8103万+1%23.671.5
11/10406406400402-0.25%5,20016億7686万+0.75%23.621.5
11/07400406400403+1%3,20016億8103万+0.75%23.671.5
11/06398405398399-0.25%10,80016億6434万-0.25%23.441.49
11/05403405390400+1.27%9,30016億6852万-0.25%23.51.49
11/04411411390395-3.89%13,40016億4766万-1.74%23.21.47
10/31418418394411+6.2%34,20017億1440万+1.73%24.141.53
10/30388391382387-0.26%4,80016億1429万-4.21%22.731.44
10/29385390384388-0.77%5,40016億1846万-4.43%22.791.45
10/28399399380391-2.01%10,90016億3097万-4.17%22.971.46
10/27408409397399+0.25%3,00016億6434万-2.68%23.441.49
10/24406408398398-1.73%5,20016億6017万-3.16%23.381.48
10/23393405393405+1%3,10016億8937万-1.94%23.791.51
10/22389401389401+1.01%1,00016億7269万-3.14%23.561.49
10/21388401388397-0.75%2,80016億5600万-4.34%23.321.48
10/20388404388400+3.09%3,80016億6852万-4.08%23.51.49
10/17394394378388+0.52%3,10016億1846万-7.18%22.791.45
10/16367391363386-1.28%10,90016億1012万-8.1%22.681.44
10/15375393375391+4.55%5,80016億3097万-7.35%22.971.46
10/14386386360374-3.36%23,00015億6006万-11.58%21.971.39
10/10404407380387-7.19%15,40016億1429万-9.15%22.731.44
10/09411420406417-0.48%2,60017億3943万-2.57%24.51.55
10/08415419405419+2.2%1,10017億4777万-2.33%24.611.56
10/07418425408410-1.91%7,90017億1023万-4.65%24.091.53
10/06427427412418-0.48%3,90017億4360万-3.02%24.561.56
10/03401422401420+2.44%86,90017億5194万-2.78%24.671.56
10/02409415402410+2.24%12,10017億1023万-5.31%24.091.53
10/01430430401401-6.74%11,00016億7269万-7.6%23.561.49
09/30434434430430-0.23%1,00017億9365万-1.15%25.261.6
09/29432440431431+0.23%2,20017億9783万-0.92%25.321.61
09/26432433426430+0.47%8,60017億9365万-1.15%25.261.6
09/25434435428428-0.47%3,20017億8531万-1.61%25.141.6

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
2009年
3月期
634
3/17
451
3/26
675,100
3/17
--+1.97%
4/27
-13.4%
4/22
2010年
3月期
1,845
7/8
368
5/1
933,900
9/4
--+113%
7/8
-34.68%
10/5
2011年
3月期
650
5/6
230
3/16
166,000
9/13
21億4890万7億6038万+37.64%
9/10
-38.39%
3/15
2012年
3月期
481
1/17
280
9/29
189,900
1/17
15億9018万9億2568万+48.05%
1/16
-12.71%
8/9
2013年
3月期
789
3/29

3/28
280
5/15
599,300
3/7
26億843万9億2568万+89.34%
1/28
-10.31%
5/11
2014年
3月期
1,650
5/9
386
3/27
1,165,700
4/17
54億5490万16億1012万+65.25%
5/8
-45.67%
6/7

年間値上がり率

2010/12/30 vs 2009/12/30
-35%(0.65倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)