7702 ジェイ・エム・エス(称号JMS)

7702
2024/03/27
時価
133億円
PER 予
131.71倍
2010年以降
6.79-116.14倍
(2010-2023年)
PBR
0.33倍
2010年以降
0.31-0.84倍
(2010-2023年)
配当 予
3.16%
ROE 予
0.25%
ROA 予
0.12%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
535
始値
538
高値
543
安値
536
終値 +0.56%
538
出来高 +138.1%
35,000

乖離率

株価(5日)
移動平均値
-0.19%
539
株価(25日)
移動平均値
+1.7%
529
出来高(5日)
移動平均値
+26.63%
27,640

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
03/27538543536538+0.56%35,000133億660万+1.7%131.710.33
03/26536539532535-0.56%14,700132億3240万+1.33%130.980.33
03/25540545534538-0.92%37,500133億660万+2.09%131.710.33
03/225435455395430%18,500134億3027万+3.23%132.940.33
03/21547548540543-0.73%32,500134億3027万+3.43%132.940.33
03/19530547530547+2.63%52,400135億2920万+4.59%133.920.34
03/18534535530533+1.14%20,100131億8293万+2.11%130.490.33
03/15525532525527-0.94%24,500130億3453万+0.96%129.020.32
03/14530532527532+0.57%25,100131億5820万+2.11%130.250.33
03/13537538527529-1.67%17,400130億8400万+1.54%129.510.33
03/12539539528538+0.37%18,600133億660万+3.26%131.710.33
03/11547548530536-2.19%39,400132億5713万+3.08%131.220.33
03/08529548528548+3.79%110,700135億5393万+5.38%134.160.34
03/07528528522528+0.38%19,500130億5927万+1.73%129.270.32
03/06512527512526+1.35%43,700130億980万+1.35%128.780.32
03/05517520512519+0.39%27,100128億3666万0%127.060.32
03/04525525517517-0.58%23,200127億8720万-0.58%126.570.32
03/01523523519520+0.19%19,100128億6140万0%127.310.32
02/29531531519519-1.52%36,800128億3666万-0.38%127.060.32
02/28519533519527+1.54%73,100130億3453万+1.15%129.020.32
02/275195235175190%22,200128億3666万-0.38%127.060.32
02/26514519514519+1.17%16,500128億3666万-0.38%127.060.32
02/22511515511513-0.19%21,400126億8826万-1.54%125.590.32
02/215185195135140%15,300127億1300万-1.34%125.840.32
02/20520521514514-0.77%33,800127億1300万-1.34%125.840.32
02/19507518507518+1.57%34,900128億1193万-0.77%126.820.32
02/16510512507510+0.79%28,800126億1406万-2.3%124.860.31
02/15513515506506-0.98%28,700125億1513万-3.07%123.880.31
02/14511512507511-0.78%44,300126億3880万-2.11%125.10.31
02/13515517510515+0.39%38,600127億3773万-1.34%126.080.32
02/09517518511513-1.72%47,200126億8826万-1.72%125.590.32
02/085205235135220%59,800129億1086万0%127.80.32
02/07523526520522+0.19%25,100129億1086万+0.19%127.80.32
02/06526527521521-1.14%28,600128億8613万+0.19%127.550.32
02/05523529523527+0.76%24,300130億3453万+1.54%129.020.32
02/02526527521523-0.57%37,300129億3560万+0.97%128.040.32
02/01523528523526-0.75%36,500130億980万+1.74%128.780.32
01/31525530523530+0.95%25,200131億873万+2.91%129.760.33
01/30535535525525-1.5%23,500129億8506万+2.14%128.530.32
01/29527533527533+0.76%12,200131億8293万+3.9%130.490.33
01/26528531527529+0.38%38,900130億8400万+3.32%129.510.33
01/25532534526527-1.31%40,600130億3453万+3.13%129.020.32
01/24526535522534+2.1%67,200132億767万+4.71%130.730.33
01/23523524518523+0.38%50,200129億3560万+2.95%128.040.32
01/22520526520521+0.39%26,200128億8613万+2.56%127.550.32
01/19524528519519-0.76%36,700128億3666万+2.37%127.060.32
01/18520524520523+0.19%25,300129億3560万+3.16%128.040.32
01/17521531521522-0.19%41,100129億1086万+3.16%127.80.32
01/16530530520523-0.57%50,800129億3560万+3.56%128.040.32
01/15517529515526+2.73%93,900130億980万+4.16%128.780.32
01/12516519511512-0.78%42,400126億6353万+1.59%125.350.31
01/11516518514516+0.19%45,300127億6246万+2.38%126.330.32
01/105135195135150%43,900127億3773万+2.18%126.080.32
01/09510517510515+0.98%59,900127億3773万+2.18%126.080.32
01/05506510505510+0.79%56,700126億1406万+0.99%124.860.31
01/04500507500506+0.6%45,800125億1513万+0.2%123.880.31
2023
12/29495504495503+1.62%39,700124億4093万-0.4%123.150.31
12/28492496491495+0.41%27,400122億4306万-2.17%121.190.3
12/27491496490493-0.2%87,600121億9359万-2.76%120.70.3
12/264914944914940%89,100122億1833万-2.76%120.940.3
12/25496496489494-0.6%54,700122億1833万-2.76%120.940.3
12/22493497493497+0.61%30,500122億9253万-2.36%121.680.31
12/21498498490494-1%76,500122億1833万-3.14%120.940.3
12/20505505499499-0.6%60,400123億4199万-2.35%122.170.31
12/19504504499502-0.4%41,700124億1619万-1.76%122.90.31
12/18503505501504+0.2%39,700124億6566万-1.37%123.390.31
12/155035055015030%17,400124億4093万-1.76%123.150.31
12/14506506501503-0.2%20,900124億4093万-1.76%123.150.31
12/13503507503504-0.4%31,400124億6566万-1.75%123.390.31
12/12510510506506-0.59%15,900125億1513万-1.56%123.880.31
12/11511511505509+1.39%25,500125億8933万-1.17%124.610.31
12/08507508500502-1.18%67,500124億1619万-2.71%122.90.31
12/07510513508508-1.36%44,200125億6460万-1.74%124.370.31
12/06510515510515+1.18%25,100127億3773万-0.58%126.080.32
12/05517517509509-0.97%60,400125億8933万-1.93%124.610.31
12/04516520513514-0.39%51,000127億1300万-0.96%125.840.32
12/01517519515516-0.19%16,400127億6246万-0.77%126.330.32
11/30518520515517-0.58%31,500127億8720万-0.58%126.570.32
11/29515524515520+0.78%30,400128億6140万0%127.310.32
11/28515516512516+0.39%19,300127億6246万-0.77%126.330.32
11/27517520514514-0.77%20,800127億1300万-1.34%125.840.32
11/24517519516518+0.58%26,600128億1193万-0.58%126.820.32
11/225155195145150%16,400127億3773万-1.15%126.080.32
11/21520520514515-0.19%23,800127億3773万-1.15%126.080.32
11/20521524516516-0.39%35,400127億6246万-0.96%126.330.32
11/17510518510518+1.97%33,100128億1193万-0.58%126.820.32
11/16514514507508-1.17%27,100125億6460万-2.68%124.370.31
11/15514515511514+0.19%22,400127億1300万-1.72%125.840.32
11/14513513507513+0.98%19,100126億8826万-2.1%125.590.32
11/13515515508508-0.78%22,800125億6460万-3.05%124.370.31
11/10516516508512-0.58%52,900126億6353万-2.48%125.350.31
11/09515518512515-0.58%51,500127億3773万-1.9%126.080.32
11/08516532516518-3.36%104,900128億1193万-1.33%126.820.32
11/07537542534536+0.19%62,600132億5713万+1.9%131.220.33
11/06536537532535+0.56%38,700132億3240万+1.71%130.980.33
11/02534534527532-0.19%19,800131億5820万+0.95%130.250.33
11/01532535531533+0.57%33,800131億8293万+0.95%130.490.33
10/31519530519530+1.73%23,300131億873万+0.38%129.760.33
10/30523527517521-1.51%33,500128億8613万-1.51%127.550.32
10/27523530523529+1.93%21,600130億8400万-0.19%129.510.33

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
2008年
3月期
818
409
4/2
398
199
1/22
58,500
117,000
6/22
--+8.08%
4/2
-18.5%
1/16
2009年
3月期
850
425
1/19
464
232
4/14

232
4/11

他2件
361,000
722,000
5/14
--+23.25%
12/19
-12.15%
10/7
2010年
3月期
818
409
9/24
678
339
11/26
65,000
130,000
6/5
--+6.54%
3/26
-9.82%
11/24
2011年
3月期
792
396
4/7

396
4/5
400
200
3/15
91,500
183,000
11/5
173億6259万87億6898万+3.96%
4/18
-28.94%
3/15
2012年
3月期
594
297
7/25

297
7/20
428
214
10/26
39,500
79,000
2/27

79,000
5/13
130億2194万93億8281万+7.77%
7/12
-11.02%
10/26
2013年
3月期
778
389
2/4

389
1/28
470
235
6/5

235
6/4

他2件
635,000
1,270,000
3/12
170億5567万103億355万+16.4%
1/28
-7.28%
2/21
2014年
3月期
922
461
5/8
558
279
2/4
583,000
1,166,000
5/8
202億1251万138億127万+23.99%
5/8
-15.48%
6/7
2015年
3月期
662
331
4/7
560
280
5/21
243,500
487,000
4/7
163億7355万138億5074万+3.85%
6/19
-3.96%
10/17
2016年
3月期
676
338
12/2
542
271
1/21

271
8/25
126,500
253,000
11/20
167億1982万134億553万+9.93%
11/25
-9.74%
1/21
2017年
3月期
722
361
2/27
488
244
6/24
185,500
371,000
2/24
178億5756万120億6993万+8.27%
2/24
-8.2%
4/6
2018年
3月期
705
10/16

10/4
587
2/6
88,300
11/10
174億3709万145億1854万+6.74%
5/10
-8.6%
11/15
2019年
3月期
698
3/27
486
12/25
138,600
2/12
172億6395万120億2046万+14.39%
2/12
-11.69%
10/26
2020年
3月期
1,027
2/3
563
3/13
1,739,800
2/3
254億126万139億2494万+27.86%
3/30
-24.61%
3/13
2021年
3月期
1,198
2/8
752
7/2
5,508,200
11/19
296億3069万185億9956万+19.67%
11/19
-11.25%
3/5
2022年
3月期
1,015
5/6
574
3/9
509,500
9/21
251億446万141億9700万+10.46%
9/13
-16.17%
11/9
2023年
3月期
625
4/5
483
1/16

1/6
244,600
9/9
154億5841万119億4626万+6.78%
7/27
-5.36%
7/1
最新538
2024/3/27
35,000133億660万+1.7%
529

年間値上がり率

1990/12/27 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/27
-13%(0.87倍)
1992/12/30 vs 1991/12/30
27%(1.27倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
-9%(0.91倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
62%(1.62倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
-3%(0.97倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
48%(1.48倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
398円(2008/01/22)
35%(1.35倍)
538円(3/27)