9651 日本プロセス

9651
2024/03/27
時価
114億円
PER 予
15.07倍
2010年以降
8.97-39.7倍
(2010-2023年)
PBR
1.02倍
2010年以降
0.41-1.27倍
(2010-2023年)
配当 予
3.35%
ROE 予
6.74%
ROA 予
5.84%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,059
始値
1,056
高値
1,075
安値
1,050
終値 +1.51%
1,075
出来高 +21.33%
9,100

乖離率

株価(5日)
移動平均値
+0.84%
1,066
株価(25日)
移動平均値
+2.58%
1,048
出来高(5日)
移動平均値
+39.14%
6,540

2023/10/27~2024/03/27

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
2024
03/271,0561,0751,0501,075+1.51%9,100114億4339万+2.58%15.071.02
03/261,0601,0601,0491,059-0.09%7,500112億7307万+1.24%14.851
03/251,0641,0641,0491,060+0.47%5,400112億8372万+1.63%14.861
03/221,0861,0861,0501,055-2.41%4,900112億3049万+1.54%14.791
03/211,0801,0851,0721,081+1.03%5,800115億726万+4.34%15.151.02
03/191,0781,0811,0511,070+0.56%6,800113億9017万+3.58%151.01
03/181,0631,0821,0431,064+0.57%4,400113億2630万+3.4%14.921
03/151,0411,0581,0411,058+0.76%1,400112億6243万+3.12%14.831
03/141,0581,0601,0451,050-0.76%7,800111億7727万+2.54%14.720.99
03/131,0651,0701,0571,058-0.56%1,500112億6243万+3.62%14.831
03/121,0671,0671,0571,064-0.65%1,500113億2630万+4.42%14.921
03/111,0651,0781,0581,071+0.09%6,300114億81万+5.41%15.011.01
03/081,0611,0901,0511,070+0.85%4,400113億9017万+5.63%151.01
03/071,0631,0911,0311,061-0.19%13,800112億9436万+5.05%14.871
03/061,0301,0631,0281,063+3.2%9,400113億1565万+5.56%14.91
03/051,0201,0301,0201,030+0.19%2,900109億6437万+2.59%14.440.97
03/041,0251,0291,0211,028+0.78%1,900109億4308万+2.49%14.410.97
03/011,0271,0271,0201,020-0.68%2,100108億5792万+1.9%14.30.96
02/291,0241,0271,0131,027+0.29%4,500109億3243万+2.7%14.40.97
02/281,0201,0241,0101,024+0.39%5,000109億50万+2.5%14.360.97
02/271,0171,0301,0171,020+0.1%6,300108億5792万+2.2%14.30.96
02/261,0241,0301,0141,019-0.49%27,200108億4727万+2.31%14.290.96
02/221,0141,0241,0011,024+0.89%6,500109億50万+2.91%14.360.97
02/211,0171,0261,0011,015-0.98%6,700108億469万+2.11%14.230.96
02/201,0401,0551,0141,025-0.77%14,000109億1114万+3.33%14.370.97
02/199971,0469971,033+4.77%52,400109億9630万+4.24%14.480.98
02/16973992973986+1.75%7,000104億9598万-0.3%13.820.93
02/15967982963969-1.32%5,400103億1502万-2.02%13.580.91
02/14983985960982-0.41%15,900104億5340万-0.71%13.770.93
02/139869949809860%9,700104億9598万-0.3%13.820.93
02/09988991986986-0.2%3,000104億9598万-0.3%13.820.93
02/08994994982988-0.2%3,400105億1727万0%13.850.93
02/07995995990990-0.5%2,800105億3856万+0.2%13.880.93
02/06995996994995+0.1%2,900105億9179万+0.81%13.950.94
02/05995995992994+0.1%2,100105億8114万+0.81%13.930.94
02/02996996988993+0.3%2,200105億7050万+0.91%13.920.94
02/01993993982990-0.3%5,400105億3856万+0.71%13.880.93
01/31992993990993+0.1%2,600105億7050万+1.12%13.920.94
01/30998998990992-0.1%6,700105億5985万+1.12%13.910.94
01/291,0001,009993993-0.6%43,800105億7050万+1.43%13.920.94
01/269941,000994999+0.5%13,000106億3437万+2.15%140.94
01/25990994987994+0.1%3,100105億8114万+1.84%13.930.94
01/24986993981993+0.51%6,600105億7050万+1.85%13.920.94
01/23993993986988-0.4%2,200105億1727万+1.44%13.850.93
01/22988992988992+0.1%2,300105億5985万+1.95%13.910.94
01/199919919859910%2,100105億4921万+1.85%13.890.94
01/18978991975991+0.3%4,700105億4921万+1.95%13.890.94
01/17982988971988+0.82%5,200105億1727万+1.65%13.850.93
01/16977985977980-0.61%1,300104億3211万+0.93%13.740.93
01/15977988972986+0.51%2,200104億9598万+1.54%13.820.93
01/12991991979981-0.81%2,000104億4276万+1.13%13.750.93
01/11978991960989+1.12%10,500105億2792万+1.96%13.860.93
01/10976978970978+0.2%2,100104億1082万+0.93%13.710.92
01/099769819749760%3,700103億8953万+0.72%13.680.92
01/05974979974976-0.31%2,700103億8953万+0.72%13.680.92
01/04965979955979+1.24%5,700104億2147万+0.93%13.720.92
2023
12/29978978954967-1.43%11,100102億9373万-0.31%13.560.91
12/28958981958981+2.29%10,200104億4276万+0.93%13.750.93
12/27954959947959+0.1%8,100102億857万-1.34%13.440.91
12/26965965937958-0.73%7,500101億9792万-1.54%13.430.9
12/25960965940965+0.52%8,700102億7244万-1.03%13.530.91
12/22953970953960+0.31%1,700102億1921万-1.64%13.460.91
12/21951961951957+0.21%2,600101億8728万-1.95%13.420.9
12/20965965955955-1.04%4,000101億6599万-2.25%13.390.9
12/19960965960965+0.52%53,700102億7244万-1.43%13.530.91
12/18962966960960-0.93%1,500102億1921万-1.94%13.460.91
12/15961969961969+0.41%2,900103億1502万-1.12%13.580.91
12/14966966965965-0.1%800102億7244万-1.53%13.530.91
12/13971971961966-0.92%5,700102億8308万-1.43%13.540.91
12/12972975970975-0.2%1,000103億7889万-0.51%13.670.92
12/119779779649770%10,300104億18万-0.31%13.70.92
12/089709779669770%1,700104億18万-0.31%13.70.92
12/07965977965977+0.93%3,500104億18万-0.31%13.70.92
12/06964970963968-0.21%900103億437万-1.22%13.570.91
12/05961972961970+0.1%1,200103億2566万-1.02%13.60.92
12/04974974953969-0.41%4,200103億1502万-1.22%13.580.91
12/01970979969973-0.71%3,200103億5760万-0.82%13.640.92
11/30980984971980-0.41%3,000104億3211万-0.1%13.740.93
11/29984986968984-0.2%11,400104億7469万+0.31%13.790.93
11/28999999983986-1.2%27,200104億9598万+0.61%13.820.93
11/27997998992998+0.1%10,400106億2372万+1.84%13.990.94
11/24993998990997+0.71%6,700106億1308万+1.84%13.980.94
11/229889949889900%4,300105億3856万+1.23%13.880.93
11/21992992987990-0.2%1,100105億3856万+1.23%13.880.93
11/20985992985992+0.3%2,300105億5985万+1.54%13.910.94
11/17981989981989+0.82%1,000105億2792万+1.23%13.860.93
11/16982989981981-0.1%5,300104億4276万+0.41%13.750.92
11/15990990980982-0.71%1,400104億5340万+0.51%13.770.93
11/14990991985989+0.71%4,100105億2792万+1.12%13.860.93
11/13986987976982-0.3%2,000104億5340万+0.41%13.770.93
11/10968986968985+1.76%6,200104億8534万+0.72%13.810.93
11/09965968963968+0.31%1,700103億437万-0.92%13.570.91
11/089719719659650%1,500102億7244万-1.23%13.530.91
11/07978978961965-0.62%7,000102億7244万-1.23%13.530.91
11/06974979971971-0.41%5,400103億3631万-0.82%13.610.92
11/029759799759750%1,400103億7889万-0.51%13.670.92
11/01979979974975-0.2%1,700103億7889万-0.51%13.670.92
10/319779809729770%1,400104億18万-0.31%13.70.92
10/30982983964977-0.1%2,800104億18万-0.41%13.70.92
10/27976978971978+0.82%3,900104億1082万-0.2%13.710.92

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
2007年
5月期
617
1,233
6/1
410
820
11/28

820
11/27

他3件
25,600
12,800
9/27
--+12.94%
12/19
-10.79%
10/5
2008年
5月期
538
1,074
7/4

1,075
7/3
330
659
3/21

659
3/19
23,600
11,800
10/26
--+7.3%
8/1
-16.72%
8/17
2009年
5月期
387
773
8/4

773
8/1
265
530
1/9

530
10/31
16,600
8,300
2/26
--+6.99%
8/4
-19.66%
10/20
2010年
5月期
590
1,180
5/11
289
577
6/16
27,400
13,700
7/21
--+16.39%
8/31
-18.06%
6/24
2011年
5月期
509
1,017
8/3
378
755
3/15
14,800
7,400
2/28
58億4285万43億3761万+5.4%
8/29
-13.66%
3/15
2012年
5月期
455
910
8/30
389
778
11/9
18,800
9,400
2/27
52億2811万44億6975万+6.28%
8/30
-7.13%
11/9
2013年
5月期
510
1,019
5/13
383
765
11/9
34,800
17,400
3/7
58億5434万43億9506万+13.75%
5/13
-14.83%
6/7
2014年
5月期
665
1,329
10/18
378
756
6/7
217,000
108,500
10/21
76億3534万43億4335万+48.57%
10/18
-9.43%
2/4
2015年
5月期
717
1,434
10/2
450
899
6/12

899
6/4
1,210,200
605,100
10/2
82億3859万51億6492万+37.2%
10/2
-7.35%
10/16
2016年
5月期
661
1,321
6/24
435
870
2/12
241,800
120,900
7/7
75億8938万49億9831万+8.47%
11/26
-16.17%
2/12
2017年
5月期
655
1,310
5/26
448
895
6/24
53,400
26,700
5/29
75億2619万51億4193万+10.98%
2/13
-6.11%
6/6
2018年
5月期
1,101
1/10
583
1,165
7/10
1,055,900
1/4
117億2016万66億9313万+37.72%
10/3
-19.81%
2/7
2019年
5月期
896
6/11
543
12/25
119,700
1/31
95億3793万57億8024万+11.3%
2/27
-22.18%
12/25
2020年
5月期
1,000
12/27
515
3/13
176,600
11/12
106億4502万54億8218万+16.25%
4/30
-29.35%
3/13
2021年
5月期
839
4/12
711
7/31
58,000
2/17
89億3117万75億6860万+10.19%
3/1
-5.32%
7/14
2022年
5月期
856
9/13
701
3/8
56,200
12/7
91億1213万74億6215万+7.07%
9/10
-6.43%
12/6
2023年
5月期
1,040
4/3
732
6/20
72,500
4/3
110億7082万77億9215万+10.99%
4/4
-4.85%
5/31
最新1,075
2024/3/27
9,100114億4339万+2.58%
1,048

年間値上がり率

1993/12/29 vs 1992/12/30
-41%(0.59倍)
1994/12/26 vs 1993/12/29
3%(1.03倍)
1995/12/28 vs 1994/12/26
-48%(0.52倍)
1996/12/24 vs 1995/12/28
40%(1.4倍)
1997/12/24 vs 1996/12/24
-60%(0.4倍)
1998/12/29 vs 1997/12/24
16%(1.16倍)
1999/12/29 vs 1998/12/29
108%(2.08倍)
2000/12/29 vs 1999/12/29
-54%(0.46倍)
2001/12/26 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/26
-25%(0.75倍)
2003/12/26 vs 2002/12/30
72%(1.72倍)
2004/12/29 vs 2003/12/26
20%(1.2倍)
2005/12/30 vs 2004/12/29
41%(1.41倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/27 vs 2006/12/29
-10%(0.9倍)
2008/12/29 vs 2007/12/27
-38%(0.62倍)
2009/12/30 vs 2008/12/29
48%(1.48倍)
2010/12/29 vs 2009/12/30
7%(1.07倍)
2011/12/29 vs 2010/12/29
-5%(0.95倍)
2012/12/28 vs 2011/12/29
2%(1.02倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
87%(1.87倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/03/27 vs 2023/12/29
11%(1.11倍)
過去安値
193円(2003/04/03)
458%(5.58倍)
1,075円(3/27)