2391 プラネット

2391
2024/09/18
時価
82億円
PER 予
23.57倍
2010年以降
9.94-32.81倍
(2010-2024年)
PBR
1.52倍
2010年以降
1.43-4.12倍
(2010-2024年)
配当 予
3.5%
ROE 予
6.45%
ROA 予
5.34%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,250
始値
1,244
高値
1,244
安値
1,215
終値 -0.48%
1,244
出来高 +100%
4,800

乖離率

株価(5日)
移動平均値
-0.08%
1,245
株価(25日)
移動平均値
+0.08%
1,243
出来高(5日)
移動平均値
+84.62%
2,600

2024/04/24~2024/09/18

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
09/181,2441,2441,2151,244-0.48%4,80082億5120万+0.08%23.571.52
09/171,2501,2501,2281,2500%2,40082億9100万+0.48%23.681.53
09/131,2391,2501,2321,250+0.97%3,50082億9100万+0.48%23.681.53
09/121,2481,2481,2381,238-0.4%90082億1140万-0.4%23.451.51
09/111,2501,2501,2331,243+1.06%1,40082億4457万0%23.551.52
09/101,2361,2361,2291,230-0.32%80081億5834万-1.05%23.31.5
09/091,2371,2431,2301,2340%1,20081億8487万-0.72%23.381.51
09/061,2501,2501,2341,234-0.8%1,10081億8487万-0.88%23.381.51
09/051,2421,2541,2421,244+0.48%1,70082億5120万-0.24%23.571.52
09/041,2481,2481,2361,238-0.96%1,30082億1140万-0.96%23.451.51
09/031,2571,2571,2361,250+0.24%90082億9100万-0.24%23.681.53
09/021,2681,2681,2441,247+0.56%1,30082億7110万-0.8%23.621.52
08/301,2401,2481,2401,2400%1,40082億2467万-1.74%23.491.52
08/291,2501,2501,2321,240-0.56%2,30082億2467万-2.13%23.491.52
08/281,2561,2561,2431,247+0.24%1,70082億7110万-2.04%23.621.52
08/271,2411,2451,2341,244+0.24%3,10082億5120万-2.66%23.571.52
08/261,2481,2481,2281,241-0.24%5,90082億3130万-3.27%23.511.52
08/231,2421,2441,2341,244+0.16%1,80082億5120万-3.49%23.571.52
08/221,2431,2501,2401,242-0.48%2,10082億3793万-4.02%23.531.52
08/211,2421,2481,2421,248+0.48%1,50082億7773万-3.93%23.641.53
08/201,2541,2541,2361,242-0.96%3,30082億3793万-4.75%23.531.52
08/191,2611,2611,2391,254+0.72%2,60083億1753万-4.2%23.761.53
08/161,2461,2531,2411,245-0.08%2,00082億5783万-5.25%23.591.52
08/151,2501,2501,2421,246-0.16%1,20082億6446万-5.61%23.611.52
08/141,2581,2581,2411,248-0.64%1,70082億7773万-5.81%23.641.53
08/131,2551,2561,2321,256+0.24%6,00083億3079万-5.63%23.81.53
08/091,2591,2591,2331,253+1.87%2,40083億1089万-6.21%23.741.53
08/081,2391,2551,2021,230-0.73%7,10081億5834万-8.35%23.31.5
08/071,2311,2631,2091,239+0.41%4,70082億1803万-8.02%23.471.51
08/061,2301,2431,2001,234+0.24%7,40081億8487万-8.66%23.381.51
08/051,2311,2411,1551,231-4.2%22,20081億6497万-9.15%23.321.5
08/021,3211,3211,2701,285-0.46%6,50085億2314万-5.38%24.341.57
08/011,3501,3501,2791,291-2.71%7,60085億6294万-4.93%24.461.58
07/311,4121,4121,3001,327+2.71%20,60088億172万-2.28%19.211.62
07/301,3161,3191,2901,292-5.76%15,00085億6957万-4.72%18.711.58
07/291,3611,3711,3391,371+0.73%9,50090億9356万+1.18%19.851.68
07/261,3681,3701,3561,361-0.66%3,10090億2724万+0.67%19.71.66
07/251,3751,3751,3501,370-0.44%5,50090億8693万+1.63%19.831.67
07/241,3851,3851,3751,376-0.65%3,20091億2673万+2.3%19.921.68
07/231,3791,3851,3751,385+0.8%2,30091億8642万+3.28%20.051.69
07/221,3751,3781,3741,374+0.07%3,10091億1346万+2.77%19.891.68
07/191,3711,3781,3701,373-0.15%4,60091億683万+3%19.881.68
07/181,3861,3861,3751,375-0.07%5,20091億2010万+3.54%19.911.68
07/171,3881,3881,3761,376+0.44%6,60091億2673万+3.93%19.921.68
07/161,3861,3861,3661,370+0.29%6,80090億8693万+3.79%19.831.67
07/121,3701,3751,3521,366-0.29%6,10090億6040万+3.72%19.781.67
07/111,3891,3941,3501,370-1.37%14,30090億8693万+4.34%19.831.67
07/101,3961,3961,3891,389-0.36%3,60092億1295万+6.11%20.111.7
07/091,3901,3961,3811,394+0.29%5,80092億4612万+6.9%20.181.7
07/081,3891,3911,3801,390+0.07%7,40092億1959万+7.01%20.121.7
07/051,3931,3951,3761,389+0.65%7,60092億1295万+7.42%20.111.7
07/041,3641,3801,3641,380+1.17%15,20091億5326万+7.14%19.981.69
07/031,3591,3691,3461,364+1.41%12,20090億4713万+6.31%19.751.67
07/021,3621,3621,3001,345+0.98%19,50089億2111万+5.16%19.471.64
07/011,4781,4781,2991,332+2.62%85,90088億3488万+4.47%19.281.63
06/281,2921,2981,2821,298+0.46%9,20086億937万+1.88%18.791.59
06/271,2851,2931,2841,292+0.62%11,00085億6957万+1.49%18.711.58
06/261,2851,2861,2801,284+0.16%2,80085億1651万+1.02%18.591.57
06/251,2801,2841,2801,282+0.16%3,60085億324万+0.87%18.561.57
06/241,2831,2831,2761,2800%1,50084億8998万+0.79%18.531.56
06/211,2751,2831,2751,280+0.16%2,30084億8998万+0.87%18.531.56
06/201,2811,2811,2731,278-0.23%2,00084億7671万+0.79%18.51.56
06/191,2811,2811,2761,2810%1,80084億9661万+1.1%18.551.57
06/181,2801,2811,2751,281+0.47%2,40084億9661万+1.18%18.551.57
06/171,2771,2771,2651,275-0.08%2,10084億5682万+0.79%18.461.56
06/141,2541,2761,2541,276+1.11%2,60084億6345万+0.87%18.471.56
06/131,2741,2751,2611,262-0.63%2,70083億7059万-0.16%18.271.54
06/121,2841,2841,2631,270-0.63%5,00084億2365万+0.55%18.391.55
06/111,2831,2831,2731,278-0.16%2,30084億7671万+1.19%18.51.56
06/101,2771,2801,2761,280+0.31%3,70084億8998万+1.43%18.531.56
06/071,2701,2771,2501,276+1.03%5,00084億6345万+1.27%18.471.56
06/061,2641,2761,2611,263-0.39%2,80083億7722万+0.32%18.291.54
06/051,2751,2801,2681,268+0.63%6,90084億1039万+0.71%18.361.55
06/041,2601,2671,2581,2600%2,80083億5732万+0.16%18.241.54
06/031,2691,2691,2601,260-0.32%2,70083億5732万+0.24%18.241.54
05/311,2571,2671,2531,264+0.56%2,20083億8385万+0.64%18.31.54
05/301,2501,2571,2401,257+0.24%2,20083億3742万+0.16%18.21.54
05/291,2501,2551,2461,254-0.08%3,10083億1753万0%18.161.53
05/281,2581,2821,2501,255-2.56%18,80083億2416万+0.16%18.171.53
05/271,2701,2881,2521,288+1.5%18,50085億4304万+2.96%18.651.57
05/241,2641,2691,2601,269+0.4%4,70084億1702万+1.6%18.371.55
05/231,2671,2671,2521,2640%5,20083億8385万+1.36%18.31.54
05/221,2681,2681,2601,264-0.32%1,80083億8385万+1.44%18.31.54
05/211,2551,2691,2511,268+1.12%3,60084億1039万+1.93%18.361.55
05/201,2551,2551,2531,254-0.08%1,30083億1753万+0.88%18.161.53
05/171,2511,2581,2511,255+0.32%3,60083億2416万+1.05%18.171.53
05/161,2541,2601,2511,251-0.64%2,20082億9763万+0.81%18.111.53
05/151,2601,2631,2511,259-0.24%3,20083億5069万+1.53%18.231.54
05/141,2611,2661,2531,262+0.32%4,50083億7059万+1.86%18.271.54
05/131,2581,2621,2561,258+0.08%2,60083億4406万+1.7%18.211.54
05/101,2531,2581,2521,257+0.32%2,50083億3742万+1.7%18.21.54
05/091,2541,2551,2441,253+0.24%2,80083億1089万+1.54%18.141.53
05/081,2531,2531,2471,250-0.24%2,10082億9100万+1.3%18.11.53
05/071,2651,2651,2451,253+0.48%2,00083億1089万+1.62%18.141.53
05/021,2491,2511,2451,247+0.16%90082億7110万+1.22%18.051.52
05/011,2511,2511,2451,245-0.32%4,00082億5783万+1.06%18.021.52
04/301,2531,2531,2411,249+0.24%3,70082億8436万+1.46%18.081.55
04/261,2681,2681,2451,246+0.08%3,30082億6446万+1.3%18.041.55
04/251,2361,2501,2351,245+0.89%3,20082億5783万+1.22%18.021.54
04/241,2301,2371,2301,2340%2,50081億8487万+0.41%17.871.53

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
7月期
613
245,000
6/18
463
185,000
9/25
30,400
76
6/18
--+13.06%
6/18
-13.23%
1/17
2009年
7月期
833
333,000
6/18
363
145,000
10/24

145,000
10/10
111,200
278
6/16
--+42.33%
6/18
-26.34%
10/10
2010年
7月期
718
8/3
465
11/25
23,800
8/4
--+8.2%
4/28
-10.01%
11/27
2011年
7月期
680
5/26

2/24

他2件
500
3/16
9,900
3/15
45億1030万33億1640万+16.32%
12/1
-17.74%
3/15
2012年
7月期
934
7/3
625
8/26
23,800
3/14
61億9503万41億4550万+12.21%
3/14
-7.01%
8/7
2013年
7月期
1,100
5/31
815
9/10
38,500
5/30
72億9608万54億573万+10.45%
10/5
-5.81%
6/11
2014年
7月期
1,330
2/26
920
9/9

8/6
96,000
11/21
88億2162万61億217万+22.38%
11/21
-4.77%
8/8
2015年
7月期
1,760
7/2
1,060
10/16
35,100
7/2
116億7372万70億3076万+13.98%
7/2
-13.55%
8/25
2016年
7月期
1,686
8/3
1,270
8/25
16,800
8/5
111億8290万84億2365万+5.71%
6/28
-10.14%
9/8
2017年
7月期
2,369
11/30
1,462
8/30
126,700
11/29
157億1310万96億9715万+34.75%
11/29
-3.78%
3/28
2018年
7月期
2,449
2/22
1,901
7/5
27,400
2/23
162億4372万126億895万+9.73%
2/22
-4.81%
10/23
2019年
7月期
1,998
8/1
1,736
12/25
9,900
12/25
132億5233万115億1454万+3.61%
11/29
-10.93%
8/16
2020年
7月期
1,788
8/1
1,005
3/13
10,600
3/19
118億5944万66億6596万+25.03%
4/7
-22.09%
3/13
2021年
7月期
1,650
2/19
1,362
8/4
44,400
11/26
109億4412万90億3387万+5.96%
11/24
-3.55%
8/10
2022年
7月期
1,559
9/15
1,216
7/28
27,200
5/24
103億4053万80億6548万+3.77%
9/14
-6.37%
6/23
2023年
7月期
1,604
7/20
1,150
9/28
896,400
7/20
106億3901万76億2772万+12.21%
7/20
-4.92%
8/4
2024年
7月期
1,478
7/1
1,180
10/5
85,900
7/1
98億327万78億2670万+7.39%
7/5
-9.15%
8/5
最新1,244
2024/9/18
4,80082億5120万+0.08%
1,243

年間値上がり率

2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/29 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/29
23%(1.23倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/29 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/29
24%(1.24倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
363円(2008/10/24)
243%(3.43倍)
1,244円(9/18)