9219 ギックス

9219
2024/03/27
時価
52億円
PER 予
19.81倍
2022年以降
16.39-116.91倍
(2022-2023年)
PBR
2.65倍
2022年以降
2.13-9.83倍
(2022-2023年)
配当 予
0%
ROE 予
13.38%
ROA 予
11.01%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
937
始値
939
高値
949
安値
928
終値 -0.11%
936
出来高 +96%
4,900

乖離率

株価(5日)
移動平均値
-0.74%
943
株価(25日)
移動平均値
-2.8%
963
出来高(5日)
移動平均値
-2%
5,000

2023/10/30~2024/03/28

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
03/28939949928936-0.11%4,90052億2435万-2.8%19.792.65
03/27938943933937-0.21%2,50052億2993万-2.9%19.812.65
03/26945953931939-0.63%5,00052億4109万-3%19.852.66
03/25957975945945-1.25%7,40052億7458万-2.48%19.982.67
03/22965975957957-2.35%5,20053億4156万-0.93%20.232.71
03/21973995960980+1.98%11,50054億6994万+1.55%20.722.77
03/19959971946961+1.05%7,20053億6389万-0.21%20.322.72
03/18932964932951+1.71%15,70053億807万-1.14%20.112.69
03/15935946918935-0.32%18,60052億1877万-2.91%19.772.65
03/14932957924938+0.64%6,20052億3551万-2.8%19.832.65
03/13957964924932-1.48%15,70052億202万-3.62%19.72.64
03/12936962923946+0.75%12,00052億8016万-2.57%202.68
03/11945962931939-1.47%25,00052億4109万-3.59%19.852.66
03/08956974944953-1.85%13,10053億1924万-2.36%20.152.7
03/071,0001,005966971-3.38%21,40054億1970万-0.92%20.532.75
03/069531,0059501,005+4.69%26,90056億948万+1.82%21.252.84
03/05975975941960-1.54%26,40053億5831万-3.23%20.32.72
03/049739999679750%14,80054億4203万-2.6%20.612.76
03/011,0071,011953975-1.71%21,20054億4203万-3.27%20.612.76
02/291,0011,010980992-0.8%24,00055億3692万-2.46%20.972.81
02/281,0081,0359961,000-1.67%25,60055億8157万-2.53%21.142.83
02/279811,0209811,017+3.25%29,00056億7646万-1.55%21.52.88
02/269801,011973985+1.23%34,20054億9785万-4.83%20.822.79
02/229859859479730%25,60054億3087万-6.17%20.572.75
02/21980982963973-1.22%15,20054億3087万-6.44%20.572.75
02/201,0231,025978985-2.67%30,50054億9785万-5.65%20.822.79
02/199671,0199581,012+4.76%52,50056億4855万-3.34%21.42.86
02/16869980864966+10.78%102,10053億9180万-8.09%20.422.73
02/15911911872872-4.91%80,90048億6713万-17.42%18.442.47
02/14929929905917-1.82%50,10051億1830万-13.9%19.392.59
02/13961965931934-1.68%54,20052億1319万-12.95%19.752.64
02/09964974942950-2.96%38,30053億249万-11.96%20.082.69
02/08973983950979+0.82%42,80054億6436万-9.85%20.72.77
02/071,0001,016964971-2.9%41,00054億1970万-11.08%20.532.75
02/061,0391,0399961,000-3.01%23,50055億8157万-8.93%21.142.83
02/051,0101,0461,0091,031+1.78%23,10057億5460万-6.53%21.82.92
02/021,0141,0339921,013+1.4%46,00056億5413万-8.33%21.422.87
02/011,0171,061981999-3.38%75,40055億7599万-9.84%21.122.83
01/311,0101,0479941,034-10.09%194,40057億7134万-6.93%21.862.93
01/301,1491,1841,1261,150+0.88%85,00064億1881万+3.23%24.313.25
01/291,1991,1991,1401,140-2.98%25,30063億6299万+2.43%24.13.22
01/261,1701,1981,1521,175+0.86%20,90065億5834万+5.86%24.843.32
01/251,2021,2131,1501,165-3.08%29,70065億253万+5.43%24.633.3
01/241,1781,2181,1781,202-0.5%73,10067億905万+9.17%25.413.4
01/231,1701,2181,1621,208+3.96%66,10067億4254万+10.32%25.543.42
01/221,1111,1891,1011,162+6.7%115,70064億8578万+6.51%24.573.29
01/191,0411,0991,0411,089+5.12%38,70060億7833万+0.09%23.023.08
01/181,0371,0501,0271,036-0.1%16,00057億8251万-4.87%21.92.93
01/171,0611,0611,0311,037-2.26%28,40057億8809万-5.12%21.922.93
01/161,0851,0851,0571,061-2.03%10,50059億2205万-3.46%22.433
01/151,1061,1061,0831,083-1.37%12,90060億4484万-2.17%22.93.06
01/121,0931,1051,0751,098+0.46%17,40061億2856万-1.44%23.213.11
01/111,1141,1151,0921,093-1.53%11,00061億66万-2.58%23.113.09
01/101,0991,1271,0971,110+0.54%15,90061億9554万-1.68%23.473.14
01/091,1061,1351,0971,104+1.47%16,80061億6205万-2.99%23.343.12
01/051,1301,1361,0881,088-3.72%18,80060億7275万-5.14%233.08
01/041,1141,1531,0881,130+1.44%19,20063億717万-2.16%23.893.2
2023
12/291,1351,1361,0991,114-1.85%21,80062億1787万-4.13%23.553.15
12/281,1121,1351,1031,135+1.16%21,20063億3508万-2.91%243.21
12/271,0881,1371,0821,122+4.08%39,40062億6252万-4.59%23.723.17
12/261,0791,1201,0691,078-0.74%37,80060億1693万-9.03%22.793.05
12/251,0781,0961,0711,086+0.74%16,20060億6158万-9.05%22.963.07
12/221,1041,1151,0781,078-2.97%19,70060億1693万-10.17%22.793.05
12/211,1001,1381,0801,111-0.45%44,10062億112万-8.03%23.493.14
12/201,0661,1461,0661,116+4.2%55,00062億2903万-8.15%23.593.16
12/191,0511,0781,0441,071+2.19%57,60059億7786万-12.36%22.643.03
12/181,0631,0891,0481,048-2.6%39,70058億4948万-14.8%22.162.96
12/151,0721,0891,0471,076+2.38%55,90060億577万-13.3%22.753.04
12/141,1241,1261,0441,051-4.8%68,30058億6623万-16.05%22.222.97
12/131,1101,1241,0851,104+2.22%64,30061億6205万-12.73%23.343.12
12/121,1551,1551,0801,080-4%66,40060億2809万-15.36%22.833.06
12/111,1311,1601,1061,125-0.53%36,70062億7927万-12.66%23.783.18
12/081,1631,1801,1311,131-4.07%50,00063億1276万-12.66%23.913.2
12/071,2421,2421,1581,179-5.98%77,20065億8067万-9.52%24.933.34
12/061,2481,3061,2471,254-0.16%11,80069億9929万-4.57%26.513.55
12/051,2731,3011,2561,256-3.61%15,50070億1045万-4.78%26.553.55
12/041,2601,3051,2601,303+2.12%12,80072億7279万-1.51%27.553.69
12/011,3561,3561,2681,276-5.2%38,70071億2208万-3.55%26.983.61
11/301,3211,3501,3071,346+2.44%19,00075億1279万+1.51%28.463.81
11/291,3191,3691,3031,314+0.84%28,40073億3418万-0.9%27.783.72
11/281,2861,3101,2701,303+1.32%17,40072億7279万-1.81%27.553.69
11/271,2981,3271,2651,286-0.92%21,80071億7790万-3.53%27.193.64
11/241,3001,3311,2871,298-1.44%9,90072億4488万-3.28%27.443.67
11/221,3381,3451,3031,317-1.35%16,30073億5093万-2.44%27.843.73
11/211,3181,3361,2831,335+2.46%21,20074億5140万-1.48%28.223.78
11/201,2401,3181,2301,303+4.91%37,20072億7279万-3.91%27.553.69
11/171,2651,2751,2411,242-2.59%16,50069億3231万-8.61%26.263.51
11/161,2801,3041,2641,275-1.54%14,30071億1650万-7%26.963.61
11/151,2771,3161,2771,295+1.89%20,00072億2813万-6.09%27.383.66
11/141,2761,2941,2541,271-0.31%20,70070億9383万-8.5%26.873.6
11/131,3331,3501,2731,275-3.85%32,90071億1615万-8.93%26.963.61
11/101,3261,3571,3191,326-2.43%14,90074億80万-5.96%28.033.75
11/091,3641,3701,3301,359-1.81%19,90075億8498万-3.96%28.733.84
11/081,3861,4251,3651,384+0.51%23,30077億2451万-2.67%29.263.91
11/071,3311,4001,3211,377+1.25%29,90076億8545万-3.71%29.113.9
11/061,3261,3851,3201,360+4.53%30,00075億9056万-5.62%28.753.85
11/021,3381,3441,2961,301-2.77%35,00072億6127万-10.4%27.513.68
11/011,4191,4401,3181,338-7.66%61,00074億6777万-8.67%28.293.78
10/311,3031,4501,2291,449+4.02%158,70080億8730万-1.9%30.634.1
10/301,3341,4091,3341,393+3.88%61,60077億7475万-6.13%29.453.94

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
2022年
6月期
1,777
4/7
673
5/12
13,579,100
4/6
97億6177万37億5621万+11.83%
5/31

5/25
-41.15%
5/12
2023年
6月期
3,330
5/2
720
7/4
3,609,400
2/1
185億8572万40億1853万+40.2%
2/3
-10.98%
12/20
最新936
2024/3/28
4,90052億2435万-2.8%
963

年間値上がり率

2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/03/28 vs 2023/12/29
-16%(0.84倍)
過去安値
673円(2022/05/12)
39%(1.39倍)
936円(3/28)