9475 昭文社 HD

9475
2024/03/27
時価
76億円
PER 予
5.53倍
2010年以降
赤字-273.49倍
(2010-2023年)
PBR
0.64倍
2010年以降
0.28-1.01倍
(2010-2023年)
配当
0%
ROE 予
11.51%
ROA 予
7.76%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
420
始値
385
高値
388
安値
377
終値 -10%
378
出来高 +6.97%
81,300

乖離率

株価(5日)
移動平均値
-4.79%
397
株価(25日)
移動平均値
-1.31%
383
出来高(5日)
移動平均値
+62.67%
49,980

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
03/28385388377378-10%81,30068億7134万-1.31%4.980.57
03/27401422401420+5.53%76,00076億3483万+9.66%5.530.64
03/26399400395398+1.27%30,50072億3491万+4.46%5.240.6
03/25399399393393-0.76%36,10071億4402万+3.69%5.180.6
03/223963963943960%26,00071億9855万+4.76%5.220.6
03/21395397395396+0.51%22,00071億9855万+5.04%5.220.6
03/19393394391394+0.51%11,80071億6220万+5.07%5.190.6
03/18391392390392+0.26%20,20071億2584万+4.81%5.160.59
03/15390391388391+0.26%8,00071億766万+4.83%5.150.59
03/14389390387390+0.26%6,60070億8948万+4.84%5.140.59
03/133903903873890%11,20070億7130万+4.85%5.120.59
03/12388389385389+0.52%7,10070億7130万+4.85%5.120.59
03/11385388384387+1.04%22,90070億3495万+4.59%5.10.59
03/08385386380383+0.26%15,70069億6224万+3.51%5.040.58
03/07386388382382-1.04%14,10069億4406万+3.52%5.030.58
03/06385386382386+0.26%28,00070億1677万+4.89%5.080.59
03/05376385375385+2.12%24,60069億9859万+5.19%5.070.58
03/04372377370377+2.17%25,00068億5317万+3.29%4.970.57
03/01366369363369-0.81%50,10067億774万+1.37%4.860.56
02/29368377366372+1.92%34,70067億6228万+2.2%4.90.56
02/28361367361365+0.55%13,30066億3503万+0.55%4.810.55
02/27361366361363+0.55%10,80065億9867万0%4.780.55
02/26366368361361-1.37%20,40065億6232万-0.55%4.760.55
02/22366366364366+0.27%4,50066億5321万+0.83%4.820.55
02/21367367364365-0.54%5,20066億3503万+0.55%4.810.55
02/20366367365367+0.55%5,10066億7138万+1.38%4.830.56
02/19365365361365+1.11%8,40066億3503万+0.83%4.810.55
02/16358362358361+0.84%6,80065億6232万-0.28%4.760.55
02/15362362358358-0.83%15,90065億778万-1.1%4.720.54
02/14364364360361-0.82%9,30065億6232万-0.28%4.760.55
02/13361365361364+0.83%7,20066億1685万+0.55%4.790.55
02/09369369361361-2.43%15,90065億6232万-0.28%4.760.55
02/08373373366370-0.54%11,40067億2592万+2.21%4.870.56
02/07374374370372+0.81%14,60067億6228万+2.76%4.90.56
02/06378384369369-1.86%49,80067億774万+1.93%4.860.56
02/05376386376376+0.8%51,00068億3499万+4.16%4.950.57
02/02371375371373+1.63%22,90067億8045万+3.61%4.910.57
02/01367372367367+0.82%24,30066億7138万+2.23%4.830.56
01/31353367353364+3.7%64,30066億1685万+1.39%4.790.55
01/30359362351351-2.23%85,60063億8053万-2.23%4.620.53
01/29360360357359+0.84%8,40065億2596万0%4.730.54
01/26357359356356-0.28%6,30064億7142万-0.84%4.690.54
01/25357359356357+0.56%14,10064億8960万-0.56%4.70.54
01/24357359355355-0.56%11,50064億5325万-1.11%4.680.54
01/233573603573570%6,10064億8960万-0.56%4.70.54
01/22359360357357-0.28%8,60064億8960万-0.56%4.70.54
01/19361361357358-0.56%15,00065億778万-0.28%4.720.54
01/183623623593600%5,40065億4414万+0.28%4.740.55
01/173623623603600%5,70065億4414万+0.56%4.740.55
01/16362362360360-0.55%6,70065億4414万+0.56%4.740.55
01/15362362360362+0.56%7,80065億8049万+1.12%4.770.55
01/12363364358360-0.55%14,90065億4414万+0.56%4.740.55
01/11362362360362+0.56%8,90065億8049万+1.12%4.770.55
01/10363364360360-0.83%17,40065億4414万+0.84%4.740.55
01/09365365362363-0.55%12,60065億9867万+1.68%4.780.55
01/05364365361365+0.55%11,50066億3503万+2.24%4.810.55
01/043633643603630%8,60065億9867万+1.68%4.780.55
2023
12/29362363361363+0.55%9,50065億9867万+1.97%4.780.55
12/28358361357361+1.69%10,40065億6232万+1.4%4.760.55
12/27353355352355+0.28%13,90064億5325万-0.28%4.680.54
12/26356356353354-0.56%9,50064億3507万-0.56%4.660.54
12/25359360355356-0.84%7,00064億7142万0%4.690.54
12/22362363358359-0.83%14,70065億2596万+0.56%4.730.54
12/21360363360362+0.56%9,50065億8049万+1.4%4.770.55
12/20357360356360+0.84%30,40065億4414万+0.84%4.740.55
12/19358358354357-0.28%11,00064億8960万0%4.70.54
12/18358358356358+0.28%8,00065億778万+0.28%4.720.54
12/15354358352357+2.59%39,60064億8960万-0.28%4.70.54
12/14351352348348-1.14%14,20063億2600万-2.79%4.580.53
12/13354354351352-0.85%10,80063億9871万-1.68%4.640.53
12/12356356354355-0.84%12,20064億5325万-1.11%4.680.54
12/11353358353358+1.7%7,20065億778万-0.28%4.720.54
12/08355355352352-1.68%11,30063億9871万-2.22%4.640.53
12/07354359350358+1.42%28,40065億778万-0.56%4.720.54
12/063543563533530%20,60064億1689万-1.94%4.650.54
12/05358363353353-1.12%40,90064億1689万-2.22%4.650.54
12/04357362355357+0.56%28,50064億8960万-1.11%4.70.54
12/01358358355355-0.56%12,30064億5325万-1.66%4.680.54
11/30355360355357+0.28%19,50064億8960万-1.11%4.70.54
11/29356358354356-0.56%9,70064億7142万-1.66%4.690.54
11/28358361356358+0.56%24,50065億778万-1.1%4.720.54
11/27358361356356-0.28%32,10064億7142万-1.39%4.690.54
11/24353359353357+1.13%15,90064億8960万-0.83%4.70.54
11/22352358352353+0.28%22,90064億1689万-1.4%4.650.54
11/21362362352352-2.22%10,40063億9871万-1.4%4.640.53
11/20368368360360-2.7%13,10065億4414万+1.12%4.740.55
11/17369370367370+0.27%7,50067億2592万+4.23%4.870.56
11/16367369365369+0.82%14,30067億774万+4.53%4.860.56
11/15362368362366+1.39%13,70066億5321万+4.27%4.820.55
11/14364364356361+0.28%9,10065億6232万+3.44%4.760.55
11/13368374360360-2.7%35,60065億4414万+3.45%4.740.55
11/10363370362370+0.82%17,20067億2592万+6.94%4.870.56
11/09354367354367+3.67%18,40066億7138万+6.69%4.830.56
11/08370372351354-3.01%23,70064億3507万+3.51%4.660.54
11/07373373362365+0.27%23,20066億3503万+7.04%4.810.55
11/06370393361364-2.41%142,90066億1685万+7.06%4.790.55
11/02366373366373+1.63%26,90067億8045万+10.36%4.910.57
11/01360367355367+2.51%38,70066億7138万+9.23%4.830.56
10/31363363340358-1.65%109,40065億778万+7.19%4.720.54
10/30363369362364+0.83%110,30066億1685万+9.31%4.790.55

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
2,045
4/5
1,290
11/21

11/20
361,600
6/2
--+5.51%
1/9
-20.23%
6/8
2008年
3月期
1,414
4/9
699
1/22
80,800
7/10
--+15.56%
2/5
-18.79%
1/16
2009年
3月期
877
4/1
305
10/28
116,000
10/21
--+25.26%
11/11
-25.4%
10/10
2010年
3月期
694
3/26
443
4/23
111,500
3/26
--+33.38%
6/8
-13.52%
11/17
2011年
3月期
769
3/1
528
8/26
103,500
3/28
133億965万91億3849万+10.55%
3/1
-21.12%
3/15
2012年
3月期
690
4/1
540
9/26

8/9
92,000
3/27
119億4234万93億4618万+11.76%
7/5
-9.59%
4/9
2013年
3月期
645
3/21
512
10/16
86,900
3/26
111億6349万88億6156万+7.03%
1/15
-8.82%
4/2
2014年
3月期
750
1/21

1/20

他2件
545
6/7

4/2
105,300
12/18
129億8081万94億3272万+13.71%
1/17
-10.91%
4/10
2015年
3月期
1,025
2/24
595
5/21

5/20
88,000
12/3
177億4044万102億9811万+16.19%
2/24
-7.47%
3/27
2016年
3月期
998
7/14
595
2/12
112,500
5/15
172億7313万102億9811万+12.13%
7/14
-16.99%
8/25
2017年
3月期
734
3/28
531
8/22
65,600
3/28
133億4277万91億9041万+9.01%
1/10
-6.8%
6/27
2018年
3月期
837
3/19
693
4/3
119,600
10/30
152億1513万119億9427万+4.98%
5/8
-4.01%
2/6
2019年
3月期
850
5/14

5/8

他2件
351
12/25
95,200
12/25
154億5144万63億8053万+6.33%
1/15
-29.58%
12/25
2020年
3月期
453
11/11
264
3/13
193,400
9/12
82億3471万47億9903万+17.26%
3/25
-21.37%
3/13
2021年
3月期
669
3/24
330
4/6
1,914,700
3/24
121億6119万59億9879万+18.3%
3/23
-7.43%
12/28
2022年
3月期
551
6/29
412
1/21
3,127,700
6/29
100億1617万74億8940万+7.73%
6/29
-8.26%
1/19
2023年
3月期
454
6/3
279
12/29
547,100
10/21
82億5289万50億7171万+6.37%
3/29
-7.69%
7/26
最新378
2024/3/28
81,30068億7134万-1.31%
383

年間値上がり率

2000/12/29 vs 1999/12/30
-81%(0.19倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
11%(1.11倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-37%(0.63倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
264円(2020/03/13)
43%(1.43倍)
378円(3/28)