9424 日本通信

9424
2024/03/18
時価
348億円
PER
50.41倍
2010年以降
赤字-537.29倍
(2010-2023年)
PBR
14.08倍
2010年以降
1.95-182.61倍
(2010-2023年)
配当 予
0%
ROE
49.25%
ROA
22.72%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
209
始値
210
高値
212
安値
210
終値 +0.96%
211
出来高 -5.62%
1,156,300

乖離率

株価(5日)
移動平均値
+0.48%
210
株価(25日)
移動平均値
-1.4%
214
出来高(5日)
移動平均値
-30.71%
1,668,820

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
03/18210212210211+0.96%1,156,300348億1694万-1.4%50.4114.08
03/15209212208209-1.42%1,225,100344億8693万-2.79%49.9313.94
03/14208212207212+1.44%1,733,300349億8195万-1.85%50.6414.14
03/132102132082090%2,040,400344億8693万-3.69%49.9313.94
03/12211211207209-1.42%2,189,000344億8693万-4.57%49.9313.94
03/11213215210212-2.3%2,748,300349億8195万-3.64%50.6414.14
03/08214218214217+0.46%2,103,400358億700万-1.81%51.8414.48
03/07217218214216-0.46%1,625,700356億4199万-2.26%51.614.41
03/06213217212217+1.4%2,057,400358億700万-2.25%51.8414.48
03/05215218214214-0.47%2,055,600353億1197万-4.04%51.1214.28
03/04220221215215-2.27%2,416,800354億7698万-3.59%51.3614.34
03/01216223216220+1.38%3,057,900363億203万-1.79%52.5614.68
02/292162182142170%2,038,700358億700万-3.13%51.8414.48
02/28214219214217+0.93%2,080,200358億700万-3.56%51.8414.48
02/27213216212215+0.47%1,781,400354億7698万-4.44%51.3614.34
02/26212216208214+1.42%2,075,100353億1197万-5.31%51.1214.28
02/22215216211211-0.94%1,992,300348億1694万-6.64%50.4114.08
02/21217218212213-2.74%3,655,200351億4696万-6.17%50.8814.21
02/20220224218219+0.46%2,632,300361億3702万-3.95%52.3214.61
02/19214220212218+1.87%2,539,800359億7201万-4.39%52.0814.54
02/16216217212214-1.38%3,366,900353億1197万-6.14%51.1214.28
02/15222224216217-1.36%3,134,300358億700万-5.24%51.8414.48
02/14217225214220+0.92%5,466,400363億203万-4.35%52.5614.68
02/13211220210218+4.81%4,660,900359億7201万-5.22%52.0814.54
02/09224226208208-9.96%8,721,600343億2192万-9.57%49.6913.88
02/08238239230231-2.53%4,170,000381億1713万0%55.1815.41
02/072392392352370%2,027,400391億718万+2.6%56.6215.81
02/06239240236237-0.42%1,343,200391億718万+2.6%56.6215.81
02/05235238233238+0.42%1,833,200392億7219万+3.48%56.8615.88
02/02234237233237+1.72%1,436,400391億718万+3.04%56.6215.81
02/01233235232233-0.43%1,094,200384億4715万+1.75%55.6615.54
01/31237237232234-2.09%2,859,100386億1216万+2.18%55.915.61
01/30233241232239+3.46%4,187,400394億3720万+4.82%57.0915.94
01/292302332302310%1,494,300381億1713万+1.32%55.1815.41
01/262282332282310%2,342,300381億1713万+1.32%55.1815.41
01/25228232227231+1.76%1,861,800381億1713万+1.32%55.1815.41
01/24228230226227-0.44%1,646,700374億5709万-0.44%54.2315.14
01/23231231227228-0.87%1,984,900376億2210万0%54.4715.21
01/22228231228230+1.32%1,778,500379億5212万+0.88%54.9415.34
01/192282312272270%1,798,600374億5709万0%54.2315.14
01/18226229224227+0.44%1,467,600374億5709万0%54.2315.14
01/17229230225226-1.74%2,001,300372億9208万-0.44%53.9915.08
01/16229231228230-0.43%837,100379億5212万+1.32%54.9415.34
01/15229232227231+1.76%960,300381億1713万+1.76%55.1815.41
01/12228229227227-0.87%1,037,900374億5709万0%54.2315.14
01/11231232228229-1.29%1,654,900377億8711万+0.88%54.7115.28
01/10234235230232-0.43%1,734,700382億8214万+2.2%55.4215.48
01/09231234230233+2.19%1,799,400384億4715万+2.64%55.6615.54
01/05229230226228-0.87%1,542,900376億2210万+0.44%54.4715.21
01/04226232225230+0.88%1,308,100379億5212万+1.32%54.9415.34
2023
12/29230230226228-0.44%1,216,100376億2210万+0.44%54.4715.21
12/28225230224229+2.23%1,565,000377億8711万+0.88%54.7115.28
12/27221226221224+2.28%2,109,100369億6206万-1.32%53.5114.94
12/26222225219219-0.9%1,193,100361億3702万-3.52%52.3214.61
12/25227227221221-2.64%1,579,500364億6704万-2.21%52.7914.74
12/22225227225227+0.89%907,600374億5709万+0.44%54.2315.14
12/21227228225225-1.32%942,700371億2707万-0.44%53.7515.01
12/20231232228228-2.15%1,591,700376億2210万+1.33%54.4715.21
12/19228233228233+2.19%2,039,700384億4715万+3.56%55.6615.54
12/18234234226228-2.15%3,128,200376億2210万+1.79%54.4715.21
12/15222233221233+4.48%4,579,200384億4715万+4.02%55.6615.54
12/142252282222230%1,445,200367億9706万0%53.2714.88
12/13223225221223+0.45%1,275,800367億9706万0%53.2714.88
12/12225225220222-1.77%1,702,500366億3205万0%53.0314.81
12/112262282242260%1,263,000372億9208万+1.8%53.9915.08
12/08226229224226-0.44%2,157,400372億9208万+2.26%53.9915.08
12/07230230226227-2.16%2,092,400374億5709万+3.18%54.2315.14
12/06229233229232+0.43%1,750,400382億8214万+5.94%55.4215.48
12/05226233225231+1.76%2,429,500381億1713万+5.96%55.1815.41
12/04223229222227+1.79%1,537,000374億5709万+4.61%54.2315.14
12/01228229222223-1.76%2,521,900367億9706万+3.24%53.2714.88
11/30232235226227-2.16%2,342,400374億5709万+5.58%54.2315.14
11/29230235230232+0.43%2,638,200382億8214万+8.41%55.4215.48
11/28228231226231+1.76%1,967,800381億1713万+8.45%55.1815.41
11/27225229224227+1.34%1,863,800374億5709万+7.58%54.2315.14
11/24227230222224-0.44%2,334,100369億6206万+6.16%53.5114.94
11/22219226219225+0.9%2,690,600371億2707万+7.14%53.7515.01
11/21219224219223+3.24%2,253,100367億9706万+6.19%53.2714.88
11/20212219212216+1.89%2,176,600356億4199万+3.35%51.614.41
11/17211213209212-0.93%2,339,800349億8195万+1.44%50.6414.14
11/16218219214214-3.17%2,483,200353億1197万+2.39%51.1214.28
11/15217223217221+1.84%3,124,600364億6704万+5.74%52.7914.74
11/14217220216217+0.93%2,278,900358億700万+3.83%51.8414.48
11/13228230215215-2.71%5,595,800354億7698万+2.87%51.3614.34
11/10213223212221+3.27%8,103,400364億6704万+5.74%52.7914.74
11/09214214209214+0.94%2,505,200353億1197万+2.88%51.1214.28
11/08212215209212+0.47%2,219,500349億8195万+1.44%50.6414.14
11/07211214210211-0.94%1,398,200348億1694万+0.96%50.4114.08
11/06212214210213+2.4%1,710,200351億4696万+1.91%50.8814.21
11/02204210204208+2.46%2,031,000343億2192万-0.48%49.6913.88
11/01207207202203-1.46%2,009,100334億9687万-3.33%48.4913.54
10/31201206199206+2.49%2,104,800339億9190万-1.9%49.2113.74
10/30197202197201+0.5%1,854,400331億6685万-4.74%48.0213.41
10/27199202198200+1.01%1,588,500330億184万-5.66%47.7813.34
10/26201204198198-2.94%1,638,200326億7182万-6.6%47.313.21
10/25205209204204+0.99%2,169,400336億6188万-4.23%48.7313.61
10/24197204194202+3.06%2,745,500333億3186万-5.61%48.2613.47
10/23203203195196-3.92%3,402,800323億4181万-8.84%46.8213.07
10/20206207202204-1.92%2,534,600336億6188万-5.56%48.7313.61
10/19208210208208-1.42%1,053,500343億2192万-4.15%49.6913.88

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
158
78,900
12/20
34
17,140
9/18
12,495,000
24,990
12/20
--+67.06%
12/19
-25.6%
2/12
2009年
3月期
256
128,000
6/4

128,000
6/3
42
21,450
2/4

21,080
2/3
16,235,000
32,470
5/13
--+93.15%
4/9
-55.34%
10/10
2010年
3月期
239
119,500
6/22
70
6,970
2/8
13,271,000
132,710
2/8
--+36.76%
1/4
-37.74%
2/5
2011年
3月期
190
19,000
1/19
38
3,830
11/4

3,805
11/2
31,658,900
316,589
12/28
254億756万50億8819万+111.76%
1/4
-38.6%
3/15
2012年
3月期
141
14,100
7/7
59
5,900
11/17
13,372,300
133,723
11/30
188億5508万78億8971万+34.75%
2/2
-31.25%
9/26
2013年
3月期
102
10,150
5/11

10,180
4/24
47
4,790
2/19

4,700
2/18

他2件
7,659,400
76,594
4/5
136億1310万62億8502万+17.74%
4/17
-15.8%
2/15
2014年
3月期
318
3/31
49
4,920
9/2

4,900
6/27
61,769,700
617,697
1/30
428億9915万65億5247万+105.38%
12/2
-20%
6/7
2015年
3月期
1,268
7/7
306
4/11
142,651,900
4/2
1712億9855万412億4589万+45.66%
7/7
-28.66%
8/19
2016年
3月期
504
5/27
148
2/12
55,345,900
3/1
705億9640万208億1223万+31.82%
3/1
-30.12%
1/25
2017年
3月期
259
6/8
143
11/9
78,980,300
12/12
364億2141万211億440万+22.64%
12/12
-16.57%
11/9
2018年
3月期
198
4/3
101
12/27

12/26
23,099,700
1/25
292億4722万159億9115万+17.09%
2/28
-13.75%
8/14
2019年
3月期
298
6/5
96
12/25
236,875,200
6/5
471億8181万151億9951万+82.17%
6/5
-20.97%
12/25
2020年
3月期
290
7/10
102
5/14
184,075,200
11/20
465億2418万163億6368万+69.4%
6/10
-28.28%
3/13
2021年
3月期
294
3/2
146
4/3
79,446,800
6/24
482億9192万239億8170万+33.82%
2/24
-14.23%
5/7
2022年
3月期
288
11/25
156
1/27
75,854,200
11/11
473億637万256億2428万+28.77%
11/17
-15.34%
1/27
2023年
3月期
259
8/10
167
5/10
27,434,200
7/11
425億4288万274億3112万+17.22%
8/9
-5.58%
6/16
最新211
2024/3/18
1,156,300348億1694万-1.4%
214

年間値上がり率

2006/12/29 vs 2005/12/30
-81%(0.19倍)
2007/12/28 vs 2006/12/29
102%(2.02倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
109%(2.09倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-32%(0.68倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
455%(5.55倍)
2015/12/30 vs 2014/12/30
-52%(0.48倍)
2016/12/30 vs 2015/12/30
-39%(0.61倍)
2017/12/29 vs 2016/12/30
-35%(0.65倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
138%(2.38倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/18 vs 2023/12/29
-7%(0.93倍)
過去安値
34円(2007/09/18)
516%(6.16倍)
211円(3/18)