9990 サックスバー HD

9990
2024/05/17
時価
236億円
PER 予
9.39倍
2010年以降
赤字-23.98倍
(2010-2024年)
PBR
0.83倍
2010年以降
0.4-2.96倍
(2010-2024年)
配当 予
3.78%
ROE 予
8.82%
ROA 予
6.23%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
786
始値
786
高値
802
安値
780
終値 +0.89%
793
出来高 -41.69%
35,800

乖離率

株価(5日)
移動平均値
-0.75%
799
株価(25日)
移動平均値
-6.15%
845
出来高(5日)
移動平均値
-42.41%
62,160

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
05/17786802780793+0.89%35,800236億7890万-6.15%9.390.83
05/16793793786786-1.01%61,400234億6988万-7.31%9.30.82
05/15814814794794-1.98%46,600237億876万-6.81%9.40.83
05/14813815806810-0.37%46,100241億8651万-5.37%9.590.85
05/13830830800813-3.21%120,900242億7609万-5.47%9.620.85
05/10834840830840+0.72%66,200250億8231万-2.78%9.940.88
05/09822834820834+1.46%45,000249億315万-3.7%9.870.87
05/08836838821822-2.14%67,400245億4483万-5.3%9.730.86
05/07850851835840-1.18%83,200250億8231万-3.56%9.940.88
05/02845852845850-0.12%27,800253億8091万-2.52%10.060.89
05/01855855847851-0.35%28,500254億1077万-2.63%10.070.89
04/30853858846854+0.83%37,200255億35万-2.62%10.110.89
04/26855855845847-1.17%71,400252億9133万-3.64%10.020.88
04/25857861857857-0.58%29,400255億8993万-2.72%10.140.89
04/24861865857862+0.23%35,300257億3923万-2.38%10.20.9
04/23865867859860-0.35%13,400256億7951万-2.82%10.180.9
04/22855865854863+2.74%37,300257億6909万-2.71%10.210.9
04/19854857830840-2.21%60,400250億8231万-5.51%9.940.88
04/18848861848859+2.02%31,900256億4965万-3.59%10.170.9
04/17850850833842-0.82%58,900251億4203万-5.61%9.970.88
04/16873876841849-2.97%83,000253億5105万-5.03%10.050.89
04/15891892875875-2.45%57,600261億2741万-2.34%10.360.91
04/12890903889897+1.01%81,500267億8433万0%10.620.94
04/11877888874888+0.11%38,700265億1559万-0.89%10.510.93
04/10883890880887+0.34%54,500264億8573万-1%10.50.93
04/09893893882884-0.9%48,300263億9615万-1.34%10.460.92
04/08894895881892+0.68%54,000266億3503万-0.34%10.560.93
04/05891891870886-1.66%73,000264億5587万-1.01%10.490.93
04/04915915900901-0.77%83,000269億376万+0.56%10.660.94
04/03901916898908+0.89%110,600271億1278万+1.23%10.750.95
04/02898912892900+0.9%118,000268億7391万+0.33%10.650.94
04/01886892877892+1.48%85,000266億3503万-0.45%10.560.93
03/29868881863879+1.15%66,400262億4685万-1.79%10.270.92
03/28880890868869-5.03%210,200259億4825万-2.8%10.150.91
03/27915920906915+0.77%318,000273億2180万+2.35%10.690.96
03/26905911902908-0.44%95,200271億1278万+1.91%10.610.95
03/25910918908912+0.44%105,200272億3222万+2.59%10.660.95
03/22914916903908-0.33%75,400271億1278万+2.37%10.610.95
03/21920923910911-0.11%167,500272億236万+3.05%10.640.95
03/19913914904912+0.44%94,200272億3222万+3.4%10.660.95
03/18910913904908+0.22%165,800271億1278万+3.18%10.610.95
03/15898907896906+1.46%111,000270億5306万+3.31%10.580.95
03/14890897884893+1.02%80,200266億6489万+2.06%10.430.93
03/13898899884884-1.56%75,800263億9615万+1.38%10.330.92
03/12885898879898+0.67%86,300268億1419万+3.1%10.490.94
03/11886898884892+0.34%137,700266億3503万+2.65%10.420.93
03/08879895877889+0.45%113,900265億4545万+2.54%10.390.93
03/078888928808850%114,100264億2601万+2.19%10.340.92
03/06881892876885+1.14%98,300264億2601万+2.43%10.340.92
03/05877877868875+0.69%68,500261億2741万+1.51%10.220.91
03/04890891866869-2.47%169,800259億4825万+0.93%10.150.91
03/01906908887891-2.52%173,200266億517万+3.6%10.410.93
02/29916923911914-0.33%128,000272億9194万+6.53%10.680.95
02/28908924904917+0.99%189,700273億8152万+7.25%10.710.96
02/27885908884908+2.95%144,000271億1278万+6.57%10.610.95
02/26867884863882+2.32%96,500263億3643万+3.76%10.30.92
02/22861866855862+0.12%46,300257億3923万+1.53%10.070.9
02/21860862857861+0.35%63,000257億937万+1.53%10.060.9
02/20863867857858-0.12%80,800256億1979万+1.42%10.020.9
02/19849860847859+1.18%104,900256億4965万+1.54%10.040.9
02/16856858848849-0.35%83,600253億5105万+0.47%9.920.89
02/15853860849852+0.47%87,200254億4063万+0.83%9.950.89
02/14861866847848-1.51%84,800253億2119万+0.36%9.910.89
02/13850862849861+2.01%166,300257億937万+2.01%10.060.9
02/09846853840844-0.12%87,400252億175万+0.24%9.860.88
02/08839848834845+0.12%123,000252億3161万+0.48%9.870.88
02/07837844836844+0.48%68,300252億175万+0.48%9.860.88
02/06845858839840-0.83%119,900250億8231万+0.24%9.810.88
02/05851851838847-0.24%114,400252億9133万+1.32%9.90.88
02/02820850808849-0.47%520,700253億5105万+1.92%9.920.89
02/01849860845853+0.59%301,800254億7049万+2.65%9.970.89
01/31840848835848+0.83%102,200253億2119万+2.29%9.910.89
01/308428448398410%88,400251億1217万+1.69%9.830.88
01/29845848840841+0.12%60,400251億1217万+1.82%9.830.88
01/26846849840840-1.06%69,700250億8231万+1.82%9.810.88
01/25839849838849+1.56%67,300253億5105万+3.03%9.920.89
01/24844852835836-0.71%96,800249億6287万+1.58%9.770.87
01/23850856842842-1.06%89,400251億4203万+2.18%9.840.88
01/22850852846851+0.71%59,900254億1077万+3.15%9.940.89
01/19850850841845-0.59%73,100252億3161万+2.42%9.870.88
01/18836851836850+1.67%79,700253億8091万+3.03%9.930.89
01/17834847833836+0.84%98,500249億6287万+1.33%9.770.87
01/16846852828829-2.36%159,600247億5385万+0.24%9.690.87
01/15850856845849+0.59%81,000253億5105万+2.41%9.920.89
01/128498538408440%110,200252億175万+1.56%9.860.88
01/11849851838844-0.12%107,200252億175万+1.32%9.860.88
01/10834853833845+1.93%136,400252億3161万+1.32%9.870.88
01/09819829818829+2.09%163,900247億5385万-0.84%9.690.87
01/05820820812812-0.98%113,100242億4623万-3.22%9.490.85
01/04800820797820+1.86%96,100244億8511万-2.73%9.580.86
2023
12/29807810798805-0.98%103,500240億3721万-4.73%9.40.87
12/28791816787813+3.17%153,800242億7609万-4.24%9.50.88
12/27780788777788+1.42%289,800235億2960万-7.73%9.210.85
12/26790793776777-1.89%168,300232億114万-9.55%9.080.84
12/25800800790792-0.5%135,600236億4904万-8.33%9.250.85
12/228008087887960%188,200237億6848万-8.51%9.30.86
12/21798805789796-1.97%320,700237億6848万-8.92%9.30.86
12/20820825812812-1.34%244,100242億4623万-7.62%9.490.87
12/19820824814823-0.12%226,100245億7469万-6.37%9.620.89
12/18832833815824-0.48%142,400246億455万-6.26%9.630.89

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
533
1,600
4/17
447
670
7/28

670
7/18

他3件
153,000
51,000
6/22
--+7.42%
6/22
-7.95%
5/24
2008年
3月期
475
713
4/2
230
345
3/31
127,500
85,000
7/12
--+15.87%
11/28
-17.56%
3/31
2009年
3月期
327
490
6/6

490
6/5
153
230
10/8
105,750
70,500
12/18
--+14.19%
12/22
-18.36%
10/8
2010年
3月期
245
368
6/29
191
287
4/9
85,050
56,700
3/26
--+11.68%
6/12
-9.75%
10/7
2011年
3月期
270
405
3/8

405
3/7
200
300
3/15
81,150
54,100
6/25
80億6217万59億7198万+8.46%
2/14
-19.54%
3/15
2012年
3月期
526
789
3/22
209
313
4/14
371,100
247,400
3/12
157億630万62億3076万+24.23%
12/8
-5.24%
2/6
2013年
3月期
879
1,319
11/1
390
585
6/4
1,735,050
1,156,700
6/6
262億5680万116億4536万+46.49%
4/8
-25.22%
6/4
2014年
3月期
1,179
1,768
7/4

1,768
5/7
761
1,141
4/2
841,800
561,200
4/3
351億9486万227億1343万+12.53%
9/27
-13.07%
8/30
2015年
3月期
2,005
3/26
937
1,406
4/16
1,178,900
12/9
598億6909万279億8867万+19.37%
9/5
-10.74%
10/17
2016年
3月期
2,428
7/29
1,407
3/8
360,400
5/20
724億9983万420億1287万+13.52%
11/26
-16.29%
9/8
2017年
3月期
1,561
4/1
901
7/8
361,900
1/31
466億1130万269億376万+10.96%
5/9
-16.39%
7/8
2018年
3月期
1,496
11/2
1,081
3/26
306,800
1/31
446億7041万322億7855万+10.71%
9/29
-12.02%
2/7
2019年
3月期
1,209
12/7
859
8/22
503,400
11/1
361億61万256億4965万+14.52%
11/1
-9.19%
5/30
2020年
3月期
1,163
4/1
541
3/17
337,400
6/11
347億2706万161億5420万+3.58%
7/8
-24.65%
3/13
2021年
3月期
691
3/23
473
8/3

7/31
625,900
5/29
206億3319万141億2373万+14.33%
6/10
-15.15%
7/31
2022年
3月期
663
6/9
459
3/9
797,200
3/18
197億9711万137億569万+12.17%
11/5
-10.46%
12/2
2023年
3月期
897
3/3
477
4/18
844,300
3/3
267億8433万142億4317万+13.51%
5/30
-6.32%
3/20
2024年
3月期
1,066
5/29

5/25
773
4/12
672,800
5/11
318億3065万230億8170万+16.89%
5/11
-9.52%
12/26
最新793
2024/5/17
35,800236億7890万-6.15%
845

年間値上がり率

2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
90%(1.9倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
54%(1.54倍)
2014/12/30 vs 2013/12/30
53%(1.53倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-33%(0.67倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/05/17 vs 2023/12/29
-1%(0.99倍)
過去安値
153円(2008/10/08)
417%(5.17倍)
793円(5/17)