9250 GRCS

9250
2024/03/28
時価
22億円
PER 予
129.94倍
2021年以降
赤字-105.85倍
(2021-2023年)
PBR
12.78倍
2021年以降
6.99-32.15倍
(2021-2023年)
配当 予
0%
ROE 予
9.83%
ROA 予
1.19%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,705
始値
1,694
高値
1,734
安値
1,691
終値 +0.88%
1,720
出来高 -33.33%
800

乖離率

株価(5日)
移動平均値
-0.41%
1,727
株価(25日)
移動平均値
+0.06%
1,719
出来高(5日)
移動平均値
-42.86%
1,400

2023/10/27~2024/03/28

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
03/281,6941,7341,6911,720+0.88%80022億6030万+0.06%129.9412.78
03/271,7001,7201,6801,705-2.01%1,20022億4059万-0.76%128.8112.66
03/261,7321,7791,7101,7400%1,80022億8658万+1.22%131.4512.92
03/251,7011,7401,7011,740+0.69%90022億8658万+1.4%131.4512.92
03/221,7421,7421,6701,728-1.26%2,30022億7081万+0.88%130.5512.84
03/211,7191,7501,7191,750+0.17%1,90022億9972万+2.28%132.2113
03/191,7421,7471,7241,747+2.64%70022億9578万+2.22%131.9812.98
03/181,7011,7281,6711,702+0.06%3,30022億3664万-0.47%128.5812.64
03/151,6931,7011,6661,701+0.65%60022億3533万-0.53%128.5112.63
03/141,6901,6901,6901,6900%20022億2087万-1.29%127.6812.55
03/131,6661,6901,6661,690-0.82%80022億2087万-1.4%127.6812.55
03/121,7091,7151,6931,704+1.13%1,20022億3927万-0.76%128.7412.66
03/111,7151,7151,6521,685-3.49%1,50022億1430万-1.92%127.312.52
03/081,7411,7461,7211,746+0.29%1,30022億9447万+1.45%131.9112.97
03/071,7801,7891,6871,741+0.06%4,70022億8790万+1.1%131.5312.93
03/061,7281,7401,7001,740+1.52%2,60022億8658万+0.93%131.4512.92
03/051,7201,7301,7051,714-0.35%1,00022億5241万-0.7%129.4912.73
03/041,7411,7701,7031,720-1.21%1,20022億6030万-0.52%129.9412.78
03/011,7771,7771,7331,741+0.23%1,80022億8790万+0.52%131.5312.93
02/291,7041,7601,7001,737+2.06%2,80022億8264万+0.29%131.2312.9
02/281,7151,7301,7021,702-0.29%80022億3664万-1.68%128.5812.64
02/271,6961,7361,6961,707-1.27%1,50022億4321万-1.33%128.9612.68
02/261,6911,7291,6911,729+2.31%1,90022億7213万+0.17%130.6212.84
02/221,7041,7201,6901,690-0.82%2,00022億2087万-1.86%127.6812.55
02/211,6811,7211,6811,704-0.29%1,30022億3927万-0.87%128.7412.66
02/201,7241,7241,6811,709-0.06%2,20022億4584万-0.52%129.1112.69
02/191,6701,7231,6701,710+2.64%1,10022億4716万-0.52%129.1912.7
02/161,6681,7001,6661,666-0.3%3,30021億8934万-3.48%125.8612.37
02/151,6711,6721,6511,6710%2,90021億9591万-3.47%126.2412.41
02/141,6831,7091,6691,671-2.51%2,50021億9591万-3.8%126.2412.41
02/131,7911,7911,7081,714-2.39%2,10022億5241万-1.78%129.4912.73
02/091,7241,7691,6931,756+1.86%80023億761万+0.34%132.6613.04
02/081,7241,7681,6861,724-0.23%3,80022億6556万-1.6%130.2512.81
02/071,7401,7591,7281,728-0.69%50022億7081万-1.37%130.5512.84
02/061,7691,7711,7351,740-1.58%1,30022億8658万-0.68%131.4512.92
02/051,7451,7681,7231,768+1.32%1,20023億2338万+1.03%133.5713.13
02/021,7081,7451,7081,7450%40022億9315万-0.17%131.8312.96
02/011,7371,7501,7371,745-1.8%30022億9315万-0.11%131.8312.96
01/311,7691,7771,7171,777-0.56%1,50023億3520万+1.83%134.2513.2
01/301,7521,7871,7521,787-0.28%1,10023億4835万+2.23%135.0113.27
01/291,7751,7921,7521,792-0.44%3,00023億5492万+2.87%135.3813.31
01/261,7851,8201,7851,800+1.41%2,90023億6543万+3.69%135.9913.37
01/251,7521,8101,7521,775+1.78%4,40023億3258万+2.66%134.113.18
01/241,7111,7611,7111,744+1.45%5,80022億9184万+1.22%131.7612.95
01/231,6821,7191,6821,719+3%4,90022億5898万0%129.8712.77
01/221,6201,6691,6201,669+3.02%4,40021億9328万-2.8%126.0912.4
01/191,6081,6391,6031,620-0.12%2,40021億2889万-5.65%122.3912.03
01/181,6091,6391,6021,622+0.75%2,90021億3151万-5.64%122.5412.05
01/171,7001,7001,6041,610-5.01%10,40021億1574万-6.45%121.6311.96
01/161,7231,7231,6701,695-1.63%3,80022億2745万-1.85%128.0612.59
01/151,6501,7281,6051,723-8.84%37,30022億6424万-0.29%130.1712.8
01/121,7391,8901,7351,890+5.41%13,50024億8370万+9.38%142.7914.04
01/111,8261,8291,7681,793-1.81%5,80023億5623万+4%135.4613.32
01/101,8751,8751,8221,826-1.83%5,60023億9960万+5.92%137.9513.56
01/091,8511,9151,8511,860+0.59%5,60024億4428万+7.95%140.5213.82
01/051,8141,8491,7701,849+2.72%4,40024億2982万+7.5%139.6913.73
01/041,7361,8001,7011,800+3.75%3,90023億6543万+4.9%135.9913.37
2023
12/291,7361,7641,7051,735+0.7%3,20022億8001万+1.28%131.0812.89
12/281,6861,7721,6861,723+2.26%7,70022億6424万+0.53%130.1712.8
12/271,7111,7241,6601,685-1.52%10,50022億1430万-1.75%127.312.52
12/261,7401,7401,6911,711-0.64%12,30022億4847万-0.47%129.2612.71
12/251,7001,7701,7001,722+0.7%10,00022億6293万0%130.112.79
12/221,8031,8031,6801,710-7.22%23,30022億4716万-0.75%129.1912.7
12/211,6501,8601,6201,843+12.93%36,90024億2194万+7.03%139.2413.69
12/201,6561,6571,6161,632-0.91%3,70021億4466万-5.06%123.312.12
12/191,6061,6651,6061,647+1.98%5,00021億6437万-4.52%124.4312.23
12/181,6201,6601,6011,615-1.46%5,10021億2231万-6.7%122.0112
12/151,6481,6651,6131,639-0.55%5,70021億5385万-5.75%123.8212.17
12/141,6581,6811,6301,648-0.6%4,30021億6568万-5.5%124.512.24
12/131,6461,6751,6461,658-0.48%1,10021億7882万-5.37%125.2612.32
12/121,6811,6881,6411,666-0.89%2,20021億8934万-5.39%125.8612.37
12/111,6621,7031,6621,681+1.14%4,40022億905万-4.81%12712.49
12/081,7131,7151,6621,662-5.14%1,50021億8408万-6.15%125.5612.35
12/061,7201,7601,7031,752+1.57%1,50023億235万-1.46%132.3613.01
12/051,7061,7291,6891,725-0.23%3,00022億6687万-3.14%130.3212.81
12/041,7601,7751,6611,729-2.76%3,60022億7213万-3.08%130.6212.84
12/011,8081,8081,7781,778-1.22%50023億3652万-0.5%134.3313.21
11/301,7921,8321,7901,800-0.5%1,50023億6543万+0.67%-13.37
11/291,7681,8101,7461,809+2.26%2,80023億7726万+1.12%-13.44
11/281,7641,8101,7641,769+0.57%70023億2469万-1.17%-13.14
11/271,7301,7591,7201,759+1.21%1,10023億1155万-2.11%-13.07
11/241,7511,7511,7051,738-1.25%2,80022億8395万-3.77%-12.91
11/221,7401,7681,7391,760+1.21%1,30023億1286万-3.24%-13.07
11/211,7811,7811,7191,739-2.36%2,40022億8527万-4.97%-12.92
11/201,8241,8501,7541,781-0.17%4,50023億4046万-3.52%-13.23
11/171,7501,8491,7471,784+2.12%4,60023億4440万-4.75%-13.25
11/161,6781,7471,6781,747+4.17%1,50022億9578万-8.39%-12.98
11/151,7801,7991,6551,677-6%9,30022億379万-13.69%-12.46
11/141,7841,7841,7841,784+0.28%10023億4440万-10.04%-13.25
11/131,7801,7801,7511,779-1.17%1,20023億3783万-11.89%-13.21
11/101,8001,8001,8001,8000%10023億6543万-12.45%-13.37
11/091,8001,8001,8001,800+1.01%20023億6543万-13.88%-13.37
11/081,8881,8881,7801,782-3.57%3,80023億4177万-16.14%-13.24
11/071,8801,8801,8041,848-1.65%2,70024億2851万-14.4%-13.73
11/061,8271,8821,8011,879+5.15%8,30024億6925万-14.32%-13.96
11/021,7741,8341,7731,787-1.49%3,10023億4835万-19.76%-13.27
11/011,8421,8541,8031,814-1.09%2,10023億8383万-19.91%-13.47
10/311,7921,8341,7921,834+0.11%90024億1011万-20.36%-13.62
10/301,7561,8321,7561,832+2.35%50024億748万-21.64%-13.61
10/271,7981,8371,7221,790-0.44%6,60023億5229万-24.6%-13.3

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
11月期
13,000
11/25
5,150
11/18
4,278,800
11/25
170億1700万67億4135万--32.46%
1/5
2022年
11月期
10,360
12/8
2,428
2/24
2,638,500
12/3
135億6124万31億7825万+68.83%
3/7
-34.58%
1/28
2023年
11月期
4,330
7/10
1,655
11/15
1,132,300
7/10
56億7238万21億7488万+37.62%
7/11
-26.84%
10/23
最新1,720
2024/3/28
80022億6030万+0.06%
1,719

年間値上がり率

2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
-41%(0.59倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
1,601円(2023/12/18)
7%(1.07倍)
1,720円(3/28)