9783 ベネッセ HD

9783
2024/03/27
時価
2659億円
PER 予
33.33倍
2010年以降
赤字-254.89倍
(2010-2023年)
PBR
1.54倍
2010年以降
1.1-2.8倍
(2010-2023年)
配当 予
1.16%
ROE 予
4.63%
ROA 予
1.44%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,585
始値
2,588
高値
2,596
安値
2,585
終値 +0.23%
2,591
出来高 +3.72%
175,800

乖離率

株価(5日)
移動平均値
+0.19%
2,586
株価(25日)
移動平均値
+0.08%
2,589
出来高(5日)
移動平均値
+3.3%
170,180

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
03/272,5882,5962,5852,591+0.23%175,8002659億6130万+0.08%33.331.54
03/262,5862,5882,5852,5850%169,5002653億4541万-0.15%33.251.54
03/252,5862,5902,5842,5850%171,9002653億4541万-0.15%33.251.54
03/222,5862,5882,5852,585-0.04%166,6002653億4541万-0.19%33.251.54
03/212,5872,5912,5852,586+0.04%167,1002654億4806万-0.15%33.271.54
03/192,5862,5882,5802,585-0.08%458,1002653億4541万-0.19%33.251.54
03/182,5952,5952,5842,587-0.31%155,5002655億5070万-0.15%33.281.54
03/152,5872,5952,5852,595+0.23%351,2002663億7189万+0.15%33.381.55
03/142,5862,6012,5852,589+0.12%161,7002657億5600万-0.12%33.311.54
03/132,5862,5982,5832,586+0.04%190,3002654億4806万-0.23%33.271.54
03/122,5842,5852,5812,5850%157,6002653億4541万-0.31%33.251.54
03/112,5842,5892,5812,585-0.08%206,8002653億4541万-0.31%33.251.54
03/082,5862,5892,5842,5870%602,0002655億5070万-0.27%33.281.54
03/072,5872,5892,5862,5870%529,4002655億5070万-0.31%33.281.54
03/062,5842,5912,5842,587+0.27%235,8002655億5070万-0.35%33.281.54
03/052,5792,5862,5792,5800%106,6002648億3217万-0.65%33.191.54
03/042,5882,5892,5722,580-0.27%414,2002648億3217万-0.69%33.191.54
03/012,5872,5922,5852,587-0.23%316,8002655億5070万-0.5%33.281.54
02/292,5902,5942,5862,5930%349,7002661億6659万-0.35%33.361.55
02/282,5962,5972,5822,593-0.12%887,9002661億6659万-0.38%33.361.55
02/272,5962,5972,5962,5960%234,9002664億7454万-0.35%33.41.55
02/262,5962,5972,5962,5960%456,8002664億7454万-0.38%33.41.55
02/222,5962,5972,5962,5960%355,9002664億7454万-0.46%33.41.55
02/212,5962,5972,5962,5960%295,2002664億7454万-0.5%33.41.55
02/202,5962,5972,5952,596+0.04%576,3002664億7454万-0.54%33.41.55
02/192,5952,5982,5952,5950%481,2002663億7189万-0.65%33.381.55
02/162,5962,5972,5952,5950%498,0002663億7189万-0.69%33.381.55
02/152,5962,5982,5952,595-0.04%386,6002663億7189万-0.76%33.381.55
02/142,5952,5982,5952,596+0.04%664,9002664億7454万-0.8%33.41.55
02/132,5962,5972,5952,595-0.12%857,1002663億7189万-0.88%33.381.55
02/092,5972,5992,5962,598-0.04%336,4002666億7983万-0.84%33.421.55
02/082,5992,6002,5962,5990%371,2002667億8248万-0.84%33.431.55
02/072,5952,6002,5942,599+0.15%660,6002667億8248万-0.84%33.431.55
02/062,6002,6022,5952,595-0.27%410,0002663億7189万-1.03%33.381.55
02/052,6022,6112,5992,6020%443,4002670億9043万-0.8%33.471.55
02/022,6032,6102,6012,602-0.23%442,3002670億9043万-0.8%33.471.55
02/012,6022,6102,5972,608-0.08%575,5002677億632万-0.61%33.551.55
01/312,5992,6132,5962,610+0.38%443,7002679億1161万-0.57%33.581.56
01/302,6162,6272,6002,600-1.25%449,4002668億8513万-0.95%33.451.55
01/292,6052,6362,6052,633+1.11%300,7002702億7252万+0.23%33.871.57
01/262,6202,6252,6012,604-0.61%279,9002672億9572万-0.88%33.51.55
01/252,6272,6332,6202,620-0.3%143,9002689億3809万-0.3%33.71.56
01/242,6302,6342,6262,628-0.19%151,2002697億5928万+0.04%33.811.57
01/232,6302,6382,6292,633+0.11%225,2002702億7252万+0.19%33.871.57
01/222,6272,6362,6092,630-0.19%280,8002699億6457万+0.08%33.831.57
01/192,6342,6382,6302,6350%175,5002704億7781万+0.27%33.91.57
01/182,6262,6372,6252,635+0.38%196,2002704億7781万+0.27%33.91.57
01/172,6322,6382,6232,625-0.3%373,1002694億5133万-0.08%33.771.56
01/162,6352,6432,6272,633+0.04%338,1002702億7252万+0.19%33.871.57
01/152,6282,6372,6282,632-0.11%273,4002701億6987万+0.19%33.861.57
01/122,6352,6402,6272,635+0.08%253,5002704億7781万+0.3%33.91.57
01/112,6372,6432,6262,633-0.08%443,5002702億7252万+0.27%33.871.57
01/102,6212,6362,6102,635+0.19%412,3002704億7781万+0.38%33.91.57
01/092,6212,6402,6182,630-0.19%272,1002699億6457万+0.23%33.831.57
01/052,6222,6382,6132,635+0.08%379,0002704億7781万+0.46%33.91.57
01/042,5992,6332,5922,633+1%720,8002702億7252万+0.42%33.871.57
2023
12/292,6062,6082,5992,6070%214,8002676億367万-0.53%33.541.55
12/282,6152,6162,5972,607-0.53%266,1002676億367万-0.53%33.541.55
12/272,6162,6272,6152,621+0.04%250,9002690億4074万0%33.721.56
12/262,6102,6202,6102,620+0.08%231,9002689億3809万0%33.71.56
12/252,6182,6262,6112,618-0.27%202,7002687億3280万-0.08%33.681.56
12/222,6302,6362,6252,625-0.19%209,3002694億5133万+0.23%33.771.56
12/212,6182,6332,6072,6300%291,7002699億6457万+0.46%33.831.57
12/202,6202,6382,6202,6300%238,6002699億6457万+0.5%33.831.57
12/192,6202,6372,6122,630-0.19%210,6002699億6457万+0.54%33.831.57
12/182,6152,6362,5882,635+1%559,3002704億7781万+1.19%33.91.57
12/152,6302,6382,6082,609-0.99%777,6002678億896万+1.32%33.561.56
12/142,6302,6362,6272,6350%305,4002704億7781万+3.66%33.91.57
12/132,6302,6362,6222,635+0.15%324,8002704億7781万+5.06%33.91.57
12/122,6332,6372,6292,631-0.08%422,7002700億6722万+6.35%33.851.57
12/112,6242,6372,6242,633+0.11%416,9002702億7252万+7.91%33.871.57
12/082,6262,6322,6222,630+0.04%360,8002699億6457万+9.31%33.831.57
12/072,6142,6292,6122,629+0.15%334,3002698億6193万+10.83%33.821.57
12/062,6102,6282,6002,625-0.11%753,0002694億5133万+12.28%33.771.56
12/052,6102,6462,6102,628+0.65%948,2002697億5928万+14.11%33.811.57
12/042,6032,6152,6012,6110%423,7002680億1426万+15.07%33.591.56
12/012,6082,6142,6052,611+0.12%366,7002680億1426万+16.82%33.591.56
11/302,6042,6142,5922,608+0.04%730,3002677億632万+18.49%33.551.55
11/292,6052,6142,6032,607-0.08%441,3002676億367万+20.3%33.541.55
11/282,6052,6132,6022,609+0.27%635,0002678億896万+22.32%33.561.56
11/272,6002,6062,6002,6020%628,7002670億9043万+23.96%33.471.55
11/242,6032,6072,6002,602-0.27%440,2002670億9043万+25.88%33.471.55
11/222,6072,6152,6012,6090%442,7002678億896万+28.27%33.561.56
11/212,6042,6132,5952,609-0.15%897,6002678億896万+30.38%33.561.56
11/202,5962,6182,5952,613+0.5%2,066,3002682億1956万+32.77%33.611.56
11/172,5952,6002,5942,600+0.15%3,466,9002668億8513万+34.37%33.451.55
11/162,5922,5982,5912,596+0.15%2,236,5002664億7454万+36.34%33.41.55
11/152,5962,5982,5902,592-0.27%3,228,9002660億6395万+38.39%33.341.55
11/142,5942,6002,5922,599+10.69%7,186,4002667億8248万+41.02%33.431.55
11/132,3482,3482,3482,348+23.06%312,8002410億1780万+29.58%30.211.4
11/101,8021,9081,7971,908+6.47%581,6001958億5263万+6.53%24.551.14
11/091,7751,7971,7691,792+0.84%351,0001839億4544万+0.39%23.051.07
11/081,7841,7891,7681,777+0.17%270,9001824億572万-0.45%22.861.06
11/071,7821,7901,7731,774-0.34%326,6001820億9778万-0.78%22.821.06
11/061,7861,7931,7761,7800%365,3001827億1366万-0.56%22.91.06
11/021,8041,8091,7781,780-0.84%359,4001827億1366万-0.67%22.91.06
11/011,7951,8031,7881,795+0.56%496,2001842億5339万-0.06%23.091.07
10/311,7581,7851,7491,785+2%488,8001832億2691万-0.78%22.961.06
10/301,7581,7631,7451,750-1.52%1,149,0001796億3422万-2.89%22.511.04
10/271,7551,7771,7521,777+1.43%311,3001824億572万-1.61%22.861.06

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
3月期
4,980
2/20
3,580
6/14
2,119,700
2/22
--+7.62%
8/9
-11.36%
6/13
2008年
3月期
4,820
12/26
3,310
6/15
1,997,100
5/11
--+10.93%
8/7
-19.5%
5/15
2009年
3月期
4,980
9/3
3,160
3/18
1,390,800
3/18
--+8.82%
5/8
-21.01%
10/10
2010年
3月期
4,660
8/31
3,290
4/3
1,216,100
7/7
--+12.24%
7/10
-7.55%
10/13
2011年
3月期
4,400
5/6
2,990
3/15
1,281,800
3/15
4679億5519万3179億9682万+3.9%
5/12
-10.92%
3/15
2012年
3月期
4,150
3/30
3,035
8/9
1,066,400
1/20
4413億6682万3227億8272万+7.48%
3/22
-7.64%
8/9
2013年
3月期
4,125
4/2
3,385
6/14
998,300
1/9
4387億799万3600億643万+9.18%
1/18
-7.74%
5/21
2014年
3月期
4,315
5/1

4/30
3,350
8/1
1,653,500
5/2
4589億1514万3562億8406万+7.6%
12/30
-8.14%
6/6
2015年
3月期
4,475
7/2
3,240
10/17
3,104,600
7/10
4584億7920万3319億4918万+6.63%
2/26
-17.72%
5/7
2016年
3月期
3,810
4/8
2,930
5/13
4,736,300
5/7
3903億4765万3001億8861万+6.62%
2/22
-21.05%
5/10
2017年
3月期
3,710
3/14
2,295
6/24
4,161,100
5/9
3801億231万2351億3067万+12.3%
12/9
-20.58%
5/11
2018年
3月期
4,540
7/21
3,330
4/28
1,263,800
5/10
4651億3867万3411億6999万+16.01%
5/16
-9.09%
2/14
2019年
3月期
4,190
6/13

5/18

他2件
2,578
12/25
1,451,800
11/30
4293億2441万2642億272万+8.34%
2/21
-17.69%
12/25
2020年
3月期
3,255
11/6
2,134
3/13
1,620,100
5/28
3336億8046万2187億6316万+13.01%
4/16
-20.66%
3/16
2021年
3月期
3,245
5/21
1,946
1/5
8,348,100
11/30
3326億5533万1995億4581万+10.45%
2/8
-10.37%
12/8
2022年
3月期
2,814
7/8
2,122
3/9
907,100
5/27
2885億5185万2176億5611万+6.89%
5/21
-11.15%
8/17
2023年
3月期
2,407
8/5
1,907
1/17

1/16
2,294,300
11/10
2468億8891万1956億6730万+6.8%
7/11
-9.23%
11/11
最新2,591
2024/3/27
175,8002659億6130万+0.08%
2,589

年間値上がり率

1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
95%(1.95倍)
1999/12/30 vs 1998/12/30
303%(4.03倍)
2000/12/29 vs 1999/12/30
-66%(0.34倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-61%(0.39倍)
2003/12/30 vs 2002/12/30
97%(1.97倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
1,190円(2002/10/29)
118%(2.18倍)
2,591円(3/27)