9852 CBグループマネジメント

9852
2024/03/28
時価
119億円
PER 予
6.35倍
2010年以降
赤字-19.04倍
(2010-2023年)
PBR
0.45倍
2010年以降
0.19-0.49倍
(2010-2023年)
配当 予
2.06%
ROE 予
7.01%
ROA 予
2.86%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,885
始値
4,855
高値
4,860
安値
4,800
終値 -0.51%
4,860
出来高 -33.33%
800

乖離率

株価(5日)
移動平均値
-1%
4,909
株価(25日)
移動平均値
-2.31%
4,975
出来高(5日)
移動平均値
-13.04%
920

2023/09/19~2024/03/28

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
03/284,8554,8604,8004,860-0.51%800119億6458万-2.31%6.350.45
03/274,9604,9604,8004,885-0.31%1,200120億2612万-1.89%6.380.45
03/264,9554,9554,9004,900-1.11%300120億6305万-1.51%6.40.45
03/254,9005,0304,9004,955+0.2%900121億9845万-0.48%6.470.45
03/224,9554,9554,8504,945-0.1%1,400121億7383万-0.7%6.460.45
03/214,9504,9704,9504,9500%500121億8614万-0.6%6.470.45
03/184,9204,9604,8654,950-0.8%900121億8614万-0.56%6.470.45
03/155,0005,0004,9804,9900%300122億8462万+0.34%6.520.46
03/074,8204,9904,8204,990+0.6%800122億8462万+0.42%6.520.46
03/064,9805,0304,9604,960-0.4%800122億1076万-0.08%6.480.45
02/295,0505,0504,9804,980-2.35%700122億6000万+0.46%6.510.46
02/285,0805,1005,0805,100-0.2%400125億5542万+3.09%6.660.47
02/275,1305,1305,0605,110+0.2%300125億8004万+3.61%6.680.47
02/265,1005,1005,1005,100+0.79%100125億5542万+3.79%6.660.47
02/224,9955,1004,9955,060+1%2,300124億5695万+3.31%6.610.46
02/214,9955,0204,9955,010+0.3%800123億3385万+2.58%6.550.46
02/205,0205,0204,9954,995+0.91%500122億9693万+2.65%6.530.46
02/194,9254,9504,9254,950+0.81%500121億8614万+1.98%6.470.45
02/154,9604,9654,9104,910-0.91%2,300120億8767万+1.26%6.410.45
02/144,9004,9604,9004,955+0.71%500121億9845万+2.27%6.470.45
02/134,9904,9904,9204,920-1.4%200121億1229万+1.57%6.430.45
02/095,0305,0304,9204,990-0.2%1,100122億8462万+3.06%6.520.46
02/084,8505,0004,8505,000+1.63%300123億924万+3.5%6.530.46
02/065,0005,0004,8004,920-1.6%800121億1229万+2.18%6.430.45
02/054,9905,0504,9905,000+0.91%400123億924万+4.14%6.530.46
02/024,7804,9554,7804,955+3.44%300121億9845万+3.7%6.470.45
02/014,8504,8504,7304,790-3.82%1,600117億9225万+0.76%6.260.44
01/314,9804,9804,9804,9800%700122億6000万+5.17%6.510.46
01/304,9754,9854,9454,980+0.61%600122億6000万+5.73%6.510.46
01/294,9054,9504,9054,950+0.92%400121億8614万+5.75%6.470.45
01/264,8804,9054,8804,905+1.45%400120億7536万+5.44%6.410.45
01/254,9404,9404,8354,835-0.72%200119億303万+4.52%6.320.44
01/234,8704,8704,8704,8700%1,400119億8919万+5.85%6.360.45
01/224,8704,8704,8704,870+1.46%100119億8919万+6.45%6.360.45
01/194,7754,8054,6704,800+1.59%700118億1687万+5.4%6.270.44
01/184,7304,7354,7254,7250%500116億3223万+4.12%6.170.43
01/174,6854,7254,6854,725+1.29%300116億3223万+4.49%6.170.43
01/164,7204,7204,6654,665-0.53%300114億8452万+3.51%6.090.43
01/154,7704,7704,6904,690-0.21%500115億4606万+4.48%6.130.43
01/124,7004,7004,7004,700+3.07%100115億7068万+5.15%6.140.43
01/114,5604,5604,5604,560-2.98%200112億2602万+2.49%5.960.42
01/104,7704,7704,7004,700-2.69%400115億7068万+6%6.140.43
01/094,8954,8954,8304,830+0.63%200118億9072万+9.45%6.310.44
01/044,8004,8004,8004,800-2.83%100118億1687万+9.44%6.270.44
2023
12/294,9004,9404,7304,940+1.54%2,700121億6152万+13.35%6.450.45
12/284,7504,8654,7354,865+3.07%900119億7689万+12.62%6.360.45
12/274,6604,7204,6604,720+2.83%700116億1992万+10.13%6.170.43
12/264,6004,7204,5304,590+0.22%1,200112億9988万+7.82%60.42
12/254,5604,6504,5454,580+3.62%2,800112億7526万+8.1%5.980.42
12/224,4104,4204,4104,420+1.61%700108億8136万+4.81%5.770.4
12/214,3504,3604,3054,350+0.58%1,100107億903万+3.37%5.680.4
12/204,3254,3254,3254,325-0.92%100106億4749万+3.03%5.650.4
12/194,3504,3654,3154,365+2.59%300107億4596万+4.05%5.70.4
12/154,2604,2604,2554,255+1.19%200104億7516万+1.58%5.560.39
12/144,2054,2054,2054,205-1.41%100103億5207万+0.43%5.490.39
12/134,2004,2654,1904,265+1.55%400104億9978万+1.84%5.570.39
12/124,2004,2004,2004,200-0.47%200103億3976万+0.53%5.490.38
12/084,2104,2754,2104,220-2.99%700103億8899万+1.17%5.510.39
12/064,3954,3954,3504,350-1.14%600107億903万+4.39%5.680.4
12/044,3954,4004,3954,400+1.38%600108億3213万+5.85%5.750.4
12/014,3404,3404,3404,340+0.12%100106億8442万+4.76%5.670.4
11/304,1804,3654,1804,335+2.48%1,900106億7211万+4.99%5.660.4
11/294,2004,2304,2004,230+0.71%400104億1361万+2.79%5.530.39
11/284,1804,2004,1804,200+0.48%500103億3976万+2.41%5.490.38
11/274,1804,1804,1704,180-0.24%300102億9052万+2.25%5.460.38
11/244,1904,1904,1904,190+0.48%100103億1514万+2.82%5.470.38
11/224,1954,1954,1704,170+0.24%700102億6590万+2.61%5.450.38
11/214,1354,1604,1354,160+1.71%400102億4128万+2.51%5.440.38
11/174,0004,0904,0004,090+2.25%1,100100億6895万+0.76%5.340.37
11/164,0004,0004,0004,0000%10098億4739万-1.6%5.230.37
11/144,0004,0004,0004,0000%10098億4739万-1.84%5.230.37
11/134,0854,0854,0004,000-2.2%20098億4739万-2.08%5.230.37
11/094,0954,0954,0904,0900%200100億6895万-0.15%5.340.37
11/084,0904,0904,0904,090-2.15%100100億6895万-0.17%5.340.37
11/024,1804,1804,1804,180+1.7%100102億9052万+2.13%5.460.38
10/314,1804,1804,1104,110-3.29%900101億1819万+0.61%5.370.38
10/304,2204,2504,2104,250+0.95%500104億6285万+4.27%5.550.39
10/274,2104,2104,2104,2100%100103億6438万+3.64%5.50.39
10/264,2354,2354,2104,210-0.24%200103億6438万+3.95%5.50.39
10/254,1654,2204,1654,220+4.84%200103億8899万+4.58%5.510.39
10/244,0254,0254,0254,0250%10099億893万-0.02%5.260.37
10/234,1654,1654,0254,025-2.07%70099億893万+0.02%5.260.37
10/204,1004,1104,1004,110+0.24%300101億1819万+2.14%5.370.38
10/194,1004,1004,1004,100+1.11%100100億9357万+1.84%5.360.38
10/174,0554,0554,0554,055+1.76%10099億8279万+1%5.30.37
10/163,9804,0303,9653,9850%80098億1046万-0.6%5.210.36
10/133,9503,9853,9503,985+2.71%20098億1046万-0.45%5.210.36
10/123,8803,8803,8803,8800%10095億5197万-2.88%5.070.36
10/103,8803,8803,8803,880+0.26%10095億5197万-2.71%5.070.36
10/053,8703,8703,8703,870-0.9%10095億2735万-2.84%5.060.35
10/033,9803,9803,9053,905-3.1%40096億1351万-1.88%5.10.36
10/024,0254,0704,0254,030-3.24%80099億2124万+1.36%5.270.37
09/294,3254,3254,1654,165-2.12%900102億5359万+4.91%5.440.39
09/284,3004,3004,2554,255+0.24%400104億7516万+7.48%5.560.4
09/274,2454,2454,2454,245-0.12%100104億5054万+7.47%5.550.4
09/264,2704,3004,2504,250-0.7%400104億6285万+7.65%5.550.4
09/254,1704,2804,1704,280+4.39%700105億3670万+8.38%5.590.4
09/224,1004,1004,1004,100+2.5%800100億9357万+3.88%5.360.38
09/214,0004,0004,0004,000+0.76%70098億4739万+0.86%5.230.37
09/193,9653,9703,9653,970+1.79%20097億7353万-0.33%5.190.37

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
3,250
650
3/12
1,625
325
11/24
72,600
363,000
1/16
--+41.81%
1/15
-11.54%
7/3
2008年
3月期
3,325
665
1/22
1,730
346
3/31
113,200
566,000
1/22
--+37.8%
1/22
-43.39%
4/2
2009年
3月期
1,725
345
4/1
875
175
10/10
30,800
154,000
7/23
--+10.58%
11/25
-22.7%
10/10
2010年
3月期
1,785
357
3/25
1,090
218
4/17

218
4/8
7,000
35,000
7/23
--+23.15%
6/30
-8.23%
2/12
2011年
3月期
2,100
420
3/7
1,255
251
3/15
9,000
45,000
3/7
51億6988万30億8962万+16.61%
3/8
-20.54%
3/15
2012年
3月期
2,100
420
3/21
1,460
292
11/25

292
11/24
9,200
46,000
3/19
51億6988万35億9429万+13.67%
3/19
-15.45%
5/11
2013年
3月期
2,415
483
3/21
1,575
315
5/14
9,200
46,000
7/23
59億4536万38億7741万+17.89%
3/21
-15.39%
5/15
2014年
3月期
2,400
480
5/15

480
5/14

他3件
1,920
384
6/7
8,800
44,000
12/20
59億843万47億2675万+10.72%
7/22
-15.08%
6/7
2015年
3月期
2,385
477
7/30
1,995
399
11/25

399
11/18
11,200
56,000
7/31
58億7150万49億1138万+6.65%
12/19
-5.71%
10/15
2016年
3月期
2,380
476
8/20
1,940
388
2/15
7,800
39,000
7/23
58億5920万47億7598万+7.29%
4/20
-11.63%
2/15
2017年
3月期
3,575
715
3/10
2,110
422
5/31
12,800
64,000
2/2
88億110万51億9450万+11.34%
12/5
-9.83%
4/17
2018年
3月期
4,500
11/6
3,050
610
4/17
13,400
67,000
9/12
110億7831万75億863万+13.03%
11/7
-8.83%
9/6
2019年
3月期
4,190
9/26
2,494
3/29

3/28
13,000
11/16
103億1514万61億3984万+15.65%
9/26
-18.72%
11/19
2020年
3月期
3,245
1/6
1,770
3/17
10,800
4/8
79億8869万43億5747万+10.49%
4/30
-26.12%
3/16
2021年
3月期
3,000
12/30
2,000
6/15
14,600
3/23
73億8554万49億2369万+15.57%
8/11
-8.49%
3/1
2022年
3月期
2,857
12/30
2,450
3/30

3/11
10,500
2/24
70億3349万60億3152万+4.56%
7/27
-6.44%
2/24
2023年
3月期
3,760
3/23
2,450
4/8
9,000
7/22
92億5654万60億3152万+13%
6/30
-3.43%
1/13
最新4,860
2024/3/28
800119億6458万-2.31%
4,975

年間値上がり率

1990/12/26 vs 1989/12/29
10%(1.1倍)
1991/12/25 vs 1990/12/26
-61%(0.39倍)
1992/12/28 vs 1991/12/25
-41%(0.59倍)
1993/12/28 vs 1992/12/28
14%(1.14倍)
1994/12/29 vs 1993/12/28
47%(1.47倍)
1995/12/27 vs 1994/12/29
-39%(0.61倍)
1996/12/26 vs 1995/12/27
20%(1.2倍)
1997/12/29 vs 1996/12/26
-62%(0.38倍)
1998/12/25 vs 1997/12/29
23%(1.23倍)
1999/12/24 vs 1998/12/25
6%(1.06倍)
2000/12/29 vs 1999/12/24
-44%(0.56倍)
2001/12/25 vs 2000/12/29
27%(1.27倍)
2002/12/30 vs 2001/12/25
-40%(0.6倍)
2003/12/30 vs 2002/12/30
49%(1.49倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
21%(1.21倍)
2008/12/29 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/29
37%(1.37倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
60%(1.6倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
700円(2002/12/20)
594%(6.94倍)
4,860円(3/28)