9246 プロジェクト HD

9246
2024/05/17
時価
77億円
PER 予
-倍
2021年以降
17.16-104.48倍
(2021-2023年)
PBR
2.72倍
2021年以降
3.58-19.63倍
(2021-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,227
始値
1,224
高値
1,357
安値
1,223
終値 +7.58%
1,320
出来高 -72.53%
13,900

乖離率

株価(5日)
移動平均値
-2.51%
1,354
株価(25日)
移動平均値
-7.5%
1,427
出来高(5日)
移動平均値
-20.93%
17,580

2023/12/18~2024/05/17

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
05/171,2241,3571,2231,320+7.58%13,90077億5163万-7.5%-2.72
05/161,2161,2441,1801,227-12.11%50,60072億549万-14.38%-2.53
05/151,4421,4421,3961,396-2.24%7,20081億9794万-3.26%-2.88
05/141,3921,4801,3921,428+2%8,70083億8585万-1.31%-2.95
05/131,4051,4161,3911,400-1.75%7,50082億2143万-3.45%-2.89
05/101,4141,4251,4031,425+1.28%1,70083億6824万-1.99%-2.94
05/091,4161,4361,4021,4070%4,90082億6253万-3.5%-2.9
05/081,4541,4541,4071,407-4.74%4,80082億6253万-4.16%-2.9
05/071,4501,4801,4221,477+1.44%6,10086億7360万-0.14%-3.05
05/021,4581,4581,4271,456+2.39%40085億5028万-1.95%-3.01
05/011,4281,4661,4221,422-4.37%3,70083億5062万-4.82%-2.94
04/301,4441,4891,3991,487+6.75%7,90087億3233万-1.2%-3.07
04/261,3961,4321,3921,393+0.07%3,10081億8032万-7.99%-2.88
04/251,4391,4391,3921,392-3.4%2,60081億7445万-8.78%-2.87
04/241,4891,4891,4331,441-1.97%2,30084億6220万-6.25%-2.97
04/231,4471,4751,4181,470+2.37%1,60086億3250万-4.67%-3.03
04/221,4401,4501,4121,436-0.55%2,00084億3283万-7.12%-2.96
04/191,4271,4441,3831,444-0.14%9,60084億7981万-6.42%-2.98
04/181,4241,4461,4091,446+0.42%2,70084億9156万-6.16%-2.98
04/171,4491,4501,4081,440+0.14%5,30084億5632万-6.25%-2.97
04/161,4331,4391,4061,438-0.9%6,70084億4458万-6.01%-2.97
04/151,4951,4951,4311,451-2.94%7,50085億2092万-4.73%-3
04/121,4711,5271,4661,495+1.7%4,60087億7931万-1.52%-3.09
04/111,4751,5001,4691,470-2.2%3,80086億3250万-2.78%-3.03
04/101,4661,5561,4661,503+1.55%6,00088億2629万-0.27%-3.1
04/091,4781,4951,4541,480+0.14%3,70086億9122万-1.46%-3.05
04/081,5111,5111,4521,478-1.47%10,70086億7948万-1.47%-3.05
04/051,4541,5001,4541,500+1.28%8,10088億867万+0.2%-3.1
04/041,5831,5831,4791,481-2.12%3,20086億9709万-0.94%-3.06
04/031,5221,5341,4571,513-1.37%17,10088億8501万+1.27%-3.12
04/021,6401,6401,5221,534-6.46%14,70090億833万+2.82%-3.17
04/011,6601,6601,5981,640-3.53%10,70096億3081万+10.29%-3.39
03/291,6301,7251,6301,700+5.59%8,30099億8316万+15.1%-3.5
03/281,6751,6751,6071,610-5.07%7,80094億5464万+9.67%-3.32
03/271,6861,7381,6791,696+1.19%12,90099億5967万+15.93%-3.5
03/261,6921,7051,6411,676-2.5%26,90098億4222万+15.27%-3.45
03/251,6911,8491,6911,719+1.66%33,800100億9474万+19.21%-3.54
03/221,6581,7501,6581,691+0.36%33,10099億3031万+17.92%-3.49
03/211,9161,9161,6491,685+8.01%107,00098億9507万+16.37%-3.47
03/191,5521,6001,5331,560+0.52%34,20091億6102万+6.63%-3.22
03/181,4101,5981,4101,552+13.12%56,40091億1404万+4.72%-3.2
03/151,3941,4011,3551,372-2%14,80080億5700万-8.66%-2.83
03/141,3171,4011,3041,400+7.28%29,10082億2143万-8.56%-2.89
03/131,3091,3251,2991,305-0.08%17,00076億6354万-16.4%-2.69
03/121,2501,3561,2471,306+3.08%37,50076億6941万-18.17%-2.69
03/111,2991,3251,2501,267-4.31%34,30074億4039万-22.41%-2.61
03/081,3201,3561,3121,324-0.3%22,70077億7512万-20.43%-2.73
03/071,3901,4131,3221,328-2.71%32,60077億9861万-21.65%-2.74
03/061,3801,4091,3651,365-0.22%10,90080億1589万-21.01%-2.81
03/051,4071,4091,3501,368-4.34%24,20080億3351万-22.1%-2.82
03/041,4171,4471,3561,430+1.42%21,40083億9760万-19.84%-2.95
03/011,4501,4641,3921,410-1.81%28,00082億8015万-22.06%-2.91
02/291,4521,4531,4211,436-2.25%7,20084億3283万-21.7%-2.96
02/281,4411,4781,4341,469+1.52%10,30086億2662万-20.94%-3.03
02/271,4601,4601,4111,447+2.55%12,80084億9743万-23.15%-2.98
02/261,4111,4591,3951,411+0.07%16,10082億8602万-25.93%-2.91
02/221,4551,4831,3841,410-3.09%33,00082億8015万-26.75%-2.91
02/211,5441,6251,4541,455-3.26%22,60085億4441万-25.31%-3
02/201,4941,5841,4081,504+3.3%54,80088億3216万-23.85%-3.1
02/191,3731,5031,3731,456+6.28%49,80085億5028万-27.16%-3
02/161,2801,4081,2501,370-10.92%211,00080億4525万-32.25%-2.82
02/151,5381,5381,5381,538-24.53%7,50090億3182万-24.9%-3.17
02/142,0102,0901,9712,038-0.34%26,600119億6805万-1.45%-4.2
02/132,1002,1002,0152,045+0.44%19,800120億916万-1.11%-4.21
02/092,0642,0642,0202,036-1.26%9,300119億5630万-1.4%-4.2
02/082,1352,1472,0462,062-1.58%14,100121億899万-0.24%-4.25
02/072,1602,1652,0412,095-3.01%20,700123億278万+1.45%-4.32
02/062,1712,2092,1202,160-0.41%10,300126億8449万+4.65%-4.45
02/052,2362,2632,1562,169-2.95%25,200127億3734万+5.39%-4.47
02/022,1162,2722,0672,235+9.83%55,700131億2492万+9.13%-4.61
02/012,0782,0992,0282,035-3.1%7,800120億1148万+0.05%-4.22
01/312,1122,1392,0512,100-2.37%11,900123億9514万+3.4%-4.35
01/302,1102,1772,1082,151+4.42%18,900126億9616万+6.12%-4.46
01/292,0782,1002,0012,060-0.58%21,500121億5904万+1.83%-4.27
01/262,0302,0742,0062,072+1.07%13,200122億2987万+2.37%-4.29
01/252,0502,0802,0012,0500%14,200121億2万+1.33%-4.25
01/242,0442,0522,0162,050+0.29%2,700121億2万+1.13%-4.25
01/232,0882,1151,9832,044-1.49%9,900120億6460万+0.94%-4.23
01/222,0142,0882,0002,075+3.34%11,900122億4758万+2.37%-4.3
01/191,9222,0261,9222,008+4.64%23,000118億5211万-0.89%-4.16
01/182,0062,0061,9071,919-3.28%27,800113億2680万-5.47%-3.98
01/172,1262,1271,9841,984-6.68%25,000117億1046万-2.55%-4.11
01/162,1302,1842,0712,126+0.85%13,300125億4860万+4.11%-4.4
01/152,0362,1212,0212,108+4.51%20,600124億4236万+3.23%-4.37
01/122,0092,0591,9872,0170%12,100119億524万-1.27%-4.18
01/112,0592,0591,9702,017-1.13%18,300119億524万-1.56%-4.18
01/102,0002,0601,9902,040+0.49%7,800120億4099万-0.68%-4.23
01/092,0172,0901,9852,030+1.96%20,800119億8197万-1.55%-4.21
01/052,0612,0671,9771,991-3.82%18,800117億5177万-3.96%-4.12
01/042,0022,0941,9592,070+2.37%22,800122億1807万-0.86%-4.29
2023
12/292,0722,0732,0122,022-2.13%16,300119億3475万-3.85%20.34.51
12/282,0002,0791,9802,066+2.38%13,600121億9446万-2.73%20.744.61
12/271,8892,0361,8842,018+5.65%28,000119億1114万-5.92%20.264.5
12/261,8911,9661,8891,910+1.27%17,500112億7367万-11.98%19.184.26
12/251,9771,9951,8511,886-3.28%34,400111億3202万-14.39%18.944.21
12/221,9982,0791,9311,950-2.99%32,000114億5127万-12.75%19.484.33
12/212,0202,0762,0102,010-1.86%13,100118億362万-11.3%20.084.46
12/202,0692,1562,0402,048-1.54%22,600120億2677万-10.49%20.464.54
12/192,0502,0802,0192,080+0.82%15,100122億1469万-9.96%20.784.61
12/182,1082,1082,0452,063-3.64%9,900121億1486万-11.54%20.614.58

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
2021年
12月期
7,270
11/18
3,275
10/1
4,070,600
9/29
403億2814万176億3882万+32.19%
11/17
-25.8%
12/20
2022年
12月期
7,790
11/21
2,140
2/17
1,171,300
2/15
446億3631万120億6350万+39.92%
8/17
-18.75%
5/12
2023年
12月期
7,070
2/15
1,753
8/16
1,361,400
9/21
407億4405万101億3093万+45.61%
9/27
-28.36%
8/16
最新1,320
2024/5/17
13,90077億5163万-7.5%
1,427

年間値上がり率

2022/12/30 vs 2021/12/30
60%(1.6倍)
2023/12/29 vs 2022/12/30
-66%(0.34倍)
2024/05/17 vs 2023/12/29
-35%(0.65倍)