9232 パスコ

9232
2024/03/18
時価
274億円
PER 予
6.1倍
2010年以降
赤字-224.73倍
(2010-2023年)
PBR
0.98倍
2010年以降
0.64-2.82倍
(2010-2023年)
配当 予
3.93%
ROE 予
16.08%
ROA 予
7.6%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,881
始値
1,895
高値
1,909
安値
1,885
終値 +1.38%
1,907
出来高 -10.4%
11,200

乖離率

株価(5日)
移動平均値
+1.33%
1,882
株価(25日)
移動平均値
+1.76%
1,874
出来高(5日)
移動平均値
0%
11,200

2023/10/19~2024/03/18

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
03/181,8951,9091,8851,907+1.38%11,200274億9517万+1.76%6.10.98
03/151,8561,8911,8561,881+1.07%12,500271億2030万+0.43%6.020.97
03/141,8681,8691,8471,861-0.37%4,300268億3194万-0.64%5.950.96
03/131,8901,8901,8531,868-1.42%9,600269億3287万-0.27%5.980.96
03/121,8401,8991,8301,895+2.27%18,400273億2215万+1.17%6.060.97
03/111,8671,8781,8341,853-1.54%24,000267億1660万-1.01%5.930.95
03/081,8761,8851,8521,882-0.37%15,700271億3472万+0.59%6.020.97
03/071,9001,9001,8761,889+0.59%11,200272億3564万+1.02%6.040.97
03/061,8931,9271,8701,878+0.21%30,200270億7705万+0.54%6.010.97
03/051,8701,9001,8621,874-0.32%10,500270億1937万+0.37%60.96
03/041,9251,9251,8791,880-2.34%23,500271億588万+0.8%6.010.97
03/011,9331,9331,9011,925+0.26%15,900277億5469万+3.33%6.160.99
02/291,9091,9341,8921,920+1.32%13,600276億8260万+3.28%6.140.99
02/281,9181,9241,8891,895-1.56%15,100273億2215万+2.16%6.060.97
02/271,8681,9251,8681,925+3.05%25,500277億5469万+3.89%6.160.99
02/261,8551,8801,8521,868+1.19%16,600269億3287万+0.97%5.980.96
02/221,8561,8561,8401,846-0.54%10,500266億1567万-0.22%5.910.95
02/211,8631,8751,8501,856-0.22%17,000267億5985万+0.38%5.940.95
02/201,8451,8601,8441,860+0.98%12,100268億1752万+0.76%5.950.96
02/191,8301,8461,8201,842-0.22%16,200265億5800万-0.11%5.890.95
02/161,8381,8601,8201,846+1.37%15,900266億1567万+0.11%5.910.95
02/151,8631,8631,8181,821-1.51%25,300262億5522万-1.3%5.830.94
02/141,8601,8601,8351,849-0.59%14,500266億5892万+0.05%5.920.95
02/131,8701,8751,8391,860-0.27%31,400268億1752万+0.65%5.950.96
02/091,8971,8971,8591,865-1.69%28,100268億8961万+0.97%5.970.96
02/081,9061,9461,8891,897+0.96%103,500273億5099万+2.76%6.070.98
02/071,8501,8941,8501,879+1.57%34,000270億9146万+2.06%6.010.97
02/061,8641,8701,8431,850-0.75%10,700266億7334万+0.76%5.920.95
02/051,8641,8811,8591,8640%16,700268億7519万+1.75%5.960.96
02/021,8591,8661,8271,864+1.25%10,600268億7519万+2.03%5.960.96
02/011,8501,8501,8251,841-0.49%14,800265億4358万+1.04%5.890.95
01/311,8581,8641,8301,850+0.11%20,600266億7334万+1.87%5.920.95
01/301,8531,8791,8431,848-0.22%64,500266億4451万+2.16%5.910.95
01/291,8271,8521,8271,852+2.04%13,000267億218万+2.72%5.930.95
01/261,8201,8311,8051,815-1.04%13,200261億6871万+1%5.810.93
01/251,8261,8391,8191,834+0.55%9,500264億4265万+2.29%5.870.94
01/241,8231,8391,8151,824-0.05%13,700262億9847万+1.9%5.840.94
01/231,8471,8511,8221,825-1.19%19,300263億1289万+2.24%5.840.94
01/221,8591,8871,8441,847-0.54%18,700266億3009万+3.82%5.910.95
01/191,8611,8891,8561,857-0.21%36,300267億7427万+4.74%5.940.96
01/181,8111,8691,8061,861+3.05%29,400268億3194万+5.32%5.950.96
01/171,7931,8411,7921,806+0.73%30,300260億3895万+2.67%5.780.93
01/161,8031,8031,7821,793-1.1%35,000258億5151万+2.28%5.740.92
01/151,8431,8451,8031,813-1.63%36,100261億3987万+3.6%5.80.93
01/121,8661,8701,8241,843-1.81%45,900265億7242万+5.62%5.90.95
01/111,8981,9101,8661,877+0.11%65,000270億6263万+7.94%6.010.97
01/101,8681,8931,8651,875+0.54%47,000270億3379万+8.26%60.96
01/091,8361,8661,8361,865+2.02%51,100268億8961万+8.12%5.970.96
01/051,8451,8611,8221,828-0.92%28,200263億5614万+6.4%5.850.94
01/041,8391,9101,8101,845+4.59%96,800266億125万+7.83%5.90.95
2023
12/291,7601,7641,7421,764+0.11%20,200254億3339万+3.52%5.640.91
12/281,7501,7631,7431,762+0.4%18,400254億456万+3.77%5.640.91
12/271,7411,7651,7351,755+1.04%35,200253億363万+3.72%5.610.9
12/261,7251,7401,7181,737+0.81%29,500250億4410万+3.09%5.560.89
12/251,7211,7501,7101,723+0.88%29,700248億4225万+2.62%5.510.89
12/221,6901,7081,6891,708+1.67%9,200246億2598万+2.03%5.460.88
12/211,6851,6961,6761,680-0.36%7,800242億2228万+0.66%5.380.86
12/201,7021,7071,6751,686-0.94%16,500243億879万+1.26%5.390.87
12/191,7341,7461,6991,702-1.45%17,700245億3947万+2.53%5.450.88
12/181,7361,7361,7111,727-1.09%19,100248億9992万+4.41%5.530.89
12/151,6971,7551,6901,746+3.31%44,100251億7387万+5.95%5.590.9
12/141,6811,7001,6801,690+0.12%12,000243億6646万+2.99%5.410.87
12/131,6961,7051,6881,688-0.59%11,700243億3762万+3.05%5.40.87
12/121,7101,7101,6881,698-0.7%13,400244億8180万+3.85%5.430.87
12/111,6621,7101,6621,710+3.89%30,300246億5482万+4.78%5.470.88
12/081,6721,6741,6411,646-1.61%17,500237億3206万+1.11%5.270.85
12/071,7001,7001,6721,673-1.59%16,500241億2135万+2.83%5.350.86
12/061,6911,7001,6821,700+0.53%14,400245億1064万+4.68%5.440.87
12/051,7131,7201,6911,691-0.76%23,200243億8088万+4.45%5.410.87
12/041,7001,7131,6901,704+0.41%12,700245億6831万+5.38%5.450.88
12/011,6951,7261,6951,697+0.47%23,100244億6738万+5.27%5.430.87
11/301,6921,6921,6771,689-0.18%13,100243億5204万+5.04%5.40.87
11/291,6891,6931,6761,692+1.14%9,100243億9529万+5.49%5.410.87
11/281,6651,7051,6561,673+1.39%35,400241億2135万+4.63%5.350.86
11/271,6221,6601,6201,650+1.85%59,700237億8974万+3.45%5.280.85
11/241,6201,6371,6111,620+0.68%28,600233億5720万+1.69%5.180.83
11/221,5891,6141,5891,609+1.13%12,600231億9860万+1.07%5.150.83
11/211,6051,6051,5791,591+0.95%13,300229億3907万0%5.090.82
11/201,6111,6151,5761,576-2.48%22,600227億2280万-0.88%5.040.81
11/171,5761,6191,5751,616+2.93%16,200232億9952万+1.57%5.170.83
11/161,5811,5811,5601,570-0.44%6,300226億3629万-1.32%5.020.81
11/151,5701,5801,5541,577+1.48%16,700227億3722万-0.94%5.050.81
11/141,5841,5931,5541,554-1.33%27,700224億561万-2.51%4.970.8
11/131,5811,5841,5691,575+0.38%11,400227億838万-1.32%5.040.81
11/101,5791,5821,5671,569-0.51%11,700226億2188万-1.81%5.020.81
11/091,5921,5981,5621,577-1.93%26,400227億3722万-1.38%5.050.81
11/081,6081,6301,5851,608+0.06%32,100231億8418万+0.31%5.140.83
11/071,6291,6291,6041,607-1.05%6,400231億6976万+0.06%5.140.83
11/061,6261,6281,6111,624+0.87%13,000234億1487万+0.87%5.20.84
11/021,6311,6311,6001,610-0.8%9,900232億1302万-0.25%5.150.83
11/011,6081,6241,6071,623+1.18%8,700234億45万+0.25%5.190.83
10/311,5761,6051,5761,604+2.23%11,600231億2651万-1.17%5.130.83
10/301,6301,6341,5691,569-3.74%56,200226億2188万-3.62%5.020.81
10/271,6091,6361,6091,630+2.77%23,500235億138万-0.18%5.220.84
10/261,5981,6031,5861,586-0.94%10,900228億6698万-3.06%5.070.82
10/251,6041,6091,5851,601+1.07%15,800230億8325万-2.38%5.120.82
10/241,5701,5911,5311,584+1.15%26,400228億3815万-3.77%5.070.81
10/231,5751,5761,5641,566-1.01%11,200225億7862万-5.09%5.010.81
10/201,5891,5891,5711,582-0.44%13,500228億931万-4.47%5.060.81
10/191,5871,5921,5711,589-0.38%24,100229億1024万-4.33%5.080.82

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
1,455
291
4/5
900
180
12/26

180
11/27

他3件
237,600
1,188,000
5/23
--+11.82%
10/24
-18.38%
6/9
2008年
3月期
1,255
251
7/17
630
126
1/22

126
1/16
676,800
3,384,000
6/21
--+16.34%
2/19
-25.53%
1/22
2009年
3月期
1,250
250
5/23
475
95
10/10
124,600
623,000
5/21
--+33.15%
5/22
-34.11%
10/9
2010年
3月期
990
198
5/27
765
153
5/8
288,400
1,442,000
9/15
--+19.25%
5/27
-8.2%
9/9
2011年
3月期
1,585
317
3/31
830
166
3/15
425,800
2,129,000
11/22
234億1087万122億5932万+25.98%
11/24
-29.37%
3/15
2012年
3月期
1,620
324
6/16
1,070
214
8/9
141,200
706,000
6/16
239億2783万158億418万+11.2%
12/14
-20.19%
8/9
2013年
3月期
1,835
367
3/25

367
3/14
1,010
202
5/24
108,400
542,000
3/5
271億343万149億1796万+22.85%
5/7
-22.03%
5/24
2014年
3月期
2,845
569
11/18
1,620
324
4/1
484,600
2,423,000
11/13
420億2140万239億2783万+27.2%
11/14
-15.17%
6/7
2015年
3月期
2,350
470
7/2
1,625
325
12/17
146,200
731,000
1/13
347億1012万240億168万+7.64%
7/1
-13.5%
10/27
2016年
3月期
2,490
498
1/29
1,370
274
8/25
253,800
1,269,000
1/4
367億7796万202億3526万+19.92%
1/4
-18.24%
2/12
2017年
3月期
2,295
459
2/6
1,400
280
8/5
381,200
1,906,000
4/15
338億9776万206億7837万+14.73%
1/10
-17.19%
6/24
2018年
3月期
2,040
408
7/12
1,505
301
3/26
126,600
633,000
3/1
301億3134万222億2925万+9.43%
7/11
-6.85%
2/7
2019年
3月期
1,735
347
4/2
680
12/25
302,100
2/4
256億2641万100億4378万+16.78%
1/28
-30.24%
12/25
2020年
3月期
2,290
1/20
778
5/24
854,500
7/25
338億2390万114億9126万+41.49%
11/26
-32.92%
3/13
2021年
3月期
1,679
4/9
1,245
10/30
335,600
3/22
247億9927万183億8898万+17.05%
3/23
-10.54%
7/31
2022年
3月期
1,728
6/21
1,255
3/11
193,000
6/4
255億2301万180億9462万+12.98%
6/4
-11.59%
11/29
2023年
3月期
1,465
4/13
1,251
5/24
241,200
4/13
211億2240万180億3694万+8.75%
5/2
-5.46%
5/24
最新1,907
2024/3/18
11,200274億9517万+1.76%
1,874

年間値上がり率

1984/12/28 vs 1983/12/28
123%(2.23倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
27%(1.27倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
29%(1.29倍)
1999/12/30 vs 1998/12/30
-55%(0.45倍)
2000/12/29 vs 1999/12/30
-52%(0.48倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
34%(1.34倍)
2011/12/30 vs 2010/12/30
18%(1.18倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
86%(1.86倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
182%(2.82倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/18 vs 2023/12/29
8%(1.08倍)
過去安値
475円(2008/10/10)
301%(4.01倍)
1,907円(3/18)