9747 アサツーディ・ケイ

9747
2018/03/15
時価
1526億円
PER
28.28倍
2009年以降
赤字-1379.63倍
(2009-2017年)
PBR
1.49倍
2009年以降
0.71-2.54倍
(2009-2017年)
配当
0.27%
ROE
8.27%
ROA
2.41%
資料
Link

株価チャート

株価

3/15

前日 (3/14)
3,655
始値
3,650
高値
3,655
安値
3,650
終値 ±0%
3,655
出来高 +257.14%
377,500

乖離率

株価(5日)
移動平均値
+0.05%
3,653
株価(25日)
移動平均値
+0.19%
3,648
出来高(5日)
移動平均値
+210.8%
121,460

2017/10/18~2018/03/15

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
2018
03/153,6503,6553,6503,6550%377,5001526億1598万+0.19%28.281.49
03/143,6503,6603,6503,6550%105,7001526億1598万+0.19%28.281.49
03/133,6503,6553,6503,655+0.14%11,9001526億1598万+0.19%28.281.49
03/123,6503,6553,6503,6500%42,8001524億721万+0.08%28.241.49
03/093,6503,6553,6503,6500%69,4001524億721万+0.08%28.241.49
03/083,6553,6553,6503,6500%12,4001524億721万+0.08%28.241.49
03/073,6503,6553,6503,6500%51,8001524億721万+0.08%28.241.49
03/063,6503,6553,6503,6500%37,6001524億721万+0.11%28.241.49
03/053,6503,6553,6503,6500%12,6001524億721万+0.11%28.241.49
03/023,6453,6503,6453,6500%79,7001524億721万+0.11%28.241.49
03/013,6503,6553,6453,650-0.14%53,3001524億721万+0.11%28.241.49
02/283,6503,6553,6453,655+0.27%119,9001526億1598万+0.25%28.281.49
02/273,6453,6503,6453,6450%37,7001521億9843万0%28.21.49
02/263,6453,6503,6453,6450%40,8001521億9843万0%28.21.49
02/233,6453,6553,6453,6450%226,3001521億9843万0%28.21.49
02/223,6453,6503,6453,645-0.14%73,5001521億9843万0%28.21.49
02/213,6453,6503,6453,650+0.14%135,3001524億721万+0.14%28.241.49
02/203,6503,6503,6453,6450%33,4001521億9843万+0.03%28.21.49
02/193,6503,6503,6453,6450%28,6001521億9843万+0.03%28.21.49
02/163,6453,6503,6453,6450%59,9001521億9843万+0.03%28.21.49
02/153,6503,6503,6453,6450%121,5001521億9843万+0.03%28.21.49
02/143,6503,6503,6453,6450%124,5001521億9843万+0.03%28.21.49
02/133,6453,6503,6453,6450%116,9001521億9843万+0.03%28.21.49
02/093,6453,6503,6403,6450%265,9001521億9843万+0.03%28.21.49
02/083,6503,6603,6453,6450%296,0001521億9843万+0.03%28.21.49
02/073,6503,6653,6453,6450%362,9001521億9843万+0.05%28.21.49
02/063,6403,6503,6403,645+0.14%187,3001521億9843万+0.05%28.21.49
02/053,6453,6503,6403,640-0.27%355,3001519億8965万-0.08%28.161.48
02/023,6453,6553,6453,6500%41,7001524億721万+0.19%28.241.49
02/013,6503,6853,6453,650+0.27%267,5001524億721万+0.19%28.241.49
01/313,6453,6503,6403,6400%68,1001519億8965万-0.08%28.161.48
01/303,6503,6503,6403,640-0.14%103,5001519億8965万-0.08%28.161.48
01/293,6453,6503,6453,6450%57,6001521億9843万+0.05%28.21.49
01/263,6453,6503,6453,6450%115,0001521億9843万+0.08%28.21.49
01/253,6503,6503,6453,645-0.14%33,8001521億9843万+0.11%28.21.49
01/243,6503,6553,6453,6500%124,5001524億721万+0.27%28.241.49
01/233,6453,6503,6403,650+0.14%215,0001524億721万+0.3%28.241.49
01/223,6453,6503,6403,645+0.14%106,7001521億9843万+0.16%28.21.49
01/193,6453,6453,6403,6400%183,5001519億8965万+0.05%28.161.48
01/183,6453,6453,6403,6400%129,6001519億8965万+0.08%28.161.48
01/173,6403,6453,6403,6400%84,5001519億8965万+0.08%28.161.48
01/163,6453,6503,6403,6400%84,8001519億8965万+0.05%28.161.48
01/153,6503,6553,6403,6400%310,8001519億8965万+0.08%28.161.48
01/123,6503,6503,6403,640-0.14%234,0001519億8965万+0.05%28.161.48
01/113,6453,6453,6403,6450%74,3001521億9843万+0.19%28.21.49
01/103,6453,6553,6403,645+0.14%316,6001521億9843万+0.16%28.21.49
01/093,6553,6553,6403,640-0.41%163,6001519億8965万+0.03%28.161.48
01/053,6453,6553,6353,655+0.55%233,2001526億1598万+0.41%28.281.49
01/043,6353,6453,6353,6350%437,0001517億8087万-0.11%28.121.48
2017
12/293,6353,6453,6353,6350%503,8001517億8087万-0.14%28.121.48
12/283,6303,6503,6303,6350%950,9001517億8087万-0.16%28.121.48
12/273,6503,6503,6303,635-0.41%414,4001517億8087万-0.16%28.121.48
12/263,6503,6503,6403,6500%126,6001524億721万+0.22%28.241.49
12/253,6503,6503,6403,6500%37,3001524億721万+0.41%28.241.49
12/223,6453,6503,6353,650+0.27%168,1001524億721万+0.63%28.241.49
12/213,6403,6503,6353,640+0.14%185,7001519億8965万+0.52%28.161.48
12/203,6303,6403,6253,635+0.28%400,1001517億8087万+0.61%28.121.48
12/193,6253,6353,6203,625+0.14%350,0001513億6332万+0.47%28.051.48
12/183,6203,6303,6203,6200%346,4001511億5454万+0.47%28.011.48
12/153,6303,6303,6203,620-0.14%347,5001511億5454万+0.47%28.011.48
12/143,6353,6403,6203,625-0.41%781,1001513億6332万+0.58%28.051.48
12/133,6403,6403,6303,640+0.28%618,7001519億8965万+0.97%28.161.48
12/123,6303,6403,6303,630+0.69%243,6001515億7210万+0.67%28.081.48
12/113,6503,6503,6053,605-1.37%658,6001505億2821万-0.11%27.891.47
12/083,6503,6603,6303,6550%808,8001526億1598万+1.13%28.281.49
12/073,6353,6903,6353,655+0.69%233,2001526億1598万+1.02%28.281.49
12/063,6503,6553,6253,630-0.55%434,5001515億7210万+0.22%28.081.48
12/053,6553,6603,6403,6500%128,6001524億721万+0.63%28.241.49
12/043,6653,6653,6303,650-0.14%302,6001524億721万+0.55%28.241.49
12/013,6553,6603,6553,655-0.14%157,3001526億1598万+0.58%28.281.49
11/303,6503,6653,6503,660+0.27%344,8001528億2476万+0.63%28.321.49
11/293,6553,6553,6503,6500%117,2001524億721万+0.27%28.241.49
11/283,6503,6603,6503,6500%542,4001524億721万+0.16%28.241.49
11/273,6503,6553,6503,6500%132,7001524億721万+0.05%28.241.49
11/243,6503,6553,6503,6500%174,3001524億721万-0.05%28.241.49
11/223,6503,6553,6503,650+0.14%870,7001524億721万-0.22%28.241.49
11/213,4703,6603,4703,645+4.74%407,5001521億9843万-0.49%28.21.49
11/203,4103,5503,3903,480+0.87%231,7001453億879万-5.15%26.921.42
11/173,5203,5203,4453,450-1.43%257,2001440億5613万-6.33%26.691.41
11/163,4753,5403,4703,500+1.89%651,8001461億4390万-5.33%27.081.43
11/153,5003,5153,4153,435-2.28%469,9001434億2979万-7.39%26.581.4
11/143,5203,5603,5103,515+0.14%476,2001467億7023万-5.64%27.191.43
11/133,5953,5953,5103,510-2.77%445,5001465億6145万-6.1%27.161.43
11/103,6353,6403,6053,610-0.82%740,1001507億3699万-3.76%27.931.47
11/093,6603,6753,5903,640-0.55%669,2001519億8965万-3.17%28.161.48
11/083,6653,6753,6553,660-0.41%716,8001528億2476万-2.79%28.321.49
11/073,7053,7103,6703,675-0.41%366,0001534億5109万-1.9%28.431.5
11/063,7153,7253,6903,690-1.34%194,5001540億7742万-0.97%28.551.51
11/023,7453,7503,6753,740-0.4%562,3001561億6519万+0.92%28.941.53
11/013,7503,7703,7503,755+0.4%409,5001567億9152万+1.98%29.051.53
10/313,7453,7553,7353,740-0.4%339,9001561億6519万+2.24%28.941.53
10/303,7353,7553,7353,755+0.54%297,2001567億9152万+3.3%29.051.53
10/273,7503,7553,7353,735-0.4%172,3001559億5641万+3.49%28.91.52
10/263,7403,7553,7353,750+0.4%409,1001565億8275万+4.66%29.011.53
10/253,7403,7553,7353,735-0.13%355,9001559億5641万+5.03%28.91.52
10/243,7453,7503,7303,7400%293,3001561億6519万+5.98%28.941.53
10/233,7603,7603,7353,740-0.27%172,2001561億6519万+6.83%28.941.53
10/203,7403,7853,7403,7500%333,5001565億8275万+7.94%29.011.53
10/193,7853,8003,7453,750-1.06%406,3001565億8275万+8.76%29.011.53
10/183,8003,8453,7903,7900%369,2001582億5296万+10.85%29.321.55

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
2008年
12月期
3,640
4/2
1,706
12/4
635,900
2/15
--+12%
2/15
-24.42%
10/28
2009年
12月期
2,235
7/29
1,604
1/21
328,200
11/30
--+9.18%
5/13
-8.2%
11/16
2010年
12月期
2,633
4/26
1,697
2/9
365,400
10/14
1188億9416万766億2871万+18.81%
4/26
-11.17%
8/24
2011年
12月期
2,575
3/4
1,824
10/27

3/15
304,500
3/2
1162億7515万823億6344万+11.2%
7/8
-18.14%
3/15
2012年
12月期
2,480
3/12
1,692
11/13
211,800
5/15
1119億8539万764億293万+13.4%
2/1
-9.21%
9/5
2013年
12月期
2,891
9/19
2,040
6/7
566,300
12/18
1305億4426万921億1701万+16.13%
7/17
-15.13%
6/7
2014年
12月期
3,165
12/22
1,990
3/20
486,300
3/6
1334億2184万838億8924万+12.11%
11/13
-9.41%
10/17
2015年
12月期
3,680
3/19
2,350
8/26
2,254,700
12/9
1551億3187万990億6519万+14.72%
12/16
-20.1%
1/21
2016年
12月期
3,140
12/13
2,211
7/8
831,800
12/14
1323億6795万932億558万+14.03%
2/24
-12.96%
6/24
2017年
12月期
3,980
10/5
2,689
5/30
2,521,300
10/3
1661億8649万1122億8027万+23.95%
10/3
-7.38%
11/15

年間値上がり率

1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/27 vs 1989/12/29
-4%(0.96倍)
1991/12/30 vs 1990/12/27
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
44%(1.44倍)
1999/12/30 vs 1998/12/30
156%(2.56倍)
2000/12/29 vs 1999/12/30
-60%(0.4倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)