3121 マーチャント・バンカーズ

3121
2024/09/18
時価
89億円
PER 予
34倍
2010年以降
赤字-620倍
(2010-2023年)
PBR
2.16倍
2010年以降
0.46-7.5倍
(2010-2023年)
配当 予
0.66%
ROE 予
6.35%
ROA 予
1.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
303
始値
304
高値
304
安値
299
終値 -0.33%
302
出来高 +98.72%
46,500

乖離率

株価(5日)
移動平均値
+0.33%
301
株価(25日)
移動平均値
-0.33%
303
出来高(5日)
移動平均値
+67.15%
27,820

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
09/18304304299302-0.33%46,50089億594万-0.33%342.16
09/173053052993030%23,40089億3543万0%34.112.17
09/13300303299303+1%21,30089億3543万0%34.112.17
09/12300302300300+0.33%12,20088億4696万-0.99%33.772.15
09/11303303293299-1.64%35,70088億1747万-1.32%33.662.14
09/10303305302304+0.33%15,70089億6492万+0.33%34.222.17
09/09296304296303+0.66%22,00089億3543万+1%34.112.17
09/06304304297301+0.33%29,70088億7645万+0.33%33.892.15
09/05302304300300-0.66%12,60088億4696万0%33.772.15
09/04303305298302-1.95%54,20089億594万+0.33%342.16
09/03305308305308+0.98%17,90090億8288万+2.33%34.672.2
09/02307309304305-0.65%15,20089億9441万+1.33%34.342.18
08/30308309304307-0.32%27,40090億5339万+1.66%34.562.2
08/29308309306308+0.33%15,30090億8288万+1.99%34.672.2
08/28304312304307+0.66%67,40090億5339万+1.66%34.562.2
08/27303305301305+0.33%14,80089億9441万+0.99%34.342.18
08/26304305301304+0.33%17,20089億6492万+0.66%34.222.17
08/23302304300303+0.33%24,20089億3543万0%34.112.17
08/22301303298302-0.66%38,20089億594万-0.33%342.16
08/21307307300304-0.98%25,80089億6492万+0.33%34.222.17
08/20305310300307+1.32%57,90090億5339万+0.99%34.562.2
08/19302305299303+0.66%25,80089億3543万-0.33%34.112.17
08/16300304285301+1.01%55,60088億7645万-0.99%33.892.15
08/15299302295298-0.33%33,30087億8798万-1.97%33.552.13
08/14303303295299-1.32%26,10088億1747万-1.97%33.662.14
08/13303303299303+0.66%15,60089億3543万-0.66%34.112.17
08/09300302293301+0.67%41,00088億7645万-1.31%33.892.15
08/08295300285299+1.01%67,20088億1747万-2.29%33.662.14
08/07295298281296-0.67%44,50087億2900万-3.27%33.322.12
08/06270300270298+21.63%168,70087億8798万-2.93%33.552.13
08/05295295245245-18.33%207,80072億2502万-20.2%27.581.75
08/02302304295300-1.96%110,70088億4696万-3.23%33.772.15
08/01310310303306-1.29%35,50090億2390万-1.29%34.452.19
07/31311312308310-0.96%26,80091億4186万0%34.92.22
07/30311314309313+0.64%21,20092億3033万+0.97%35.242.24
07/29309311308311+0.65%20,00091億7135万+0.32%35.012.22
07/26308310306309+0.32%22,20091億1237万0%34.792.21
07/25311311305308-1.28%38,60090億8288万-0.32%34.672.2
07/24312314312312-0.32%13,60092億84万+0.97%35.132.23
07/23311315311313+0.32%18,70092億3033万+1.62%35.242.24
07/22317317310312-0.64%30,50092億84万+0.97%35.132.23
07/19315316311314+0.32%35,10092億5982万+1.62%35.352.25
07/18312317312313+0.32%35,90092億3033万+1.29%35.242.24
07/17311312310312+0.97%15,60092億84万+0.97%35.132.23
07/16310312308309+0.32%33,80091億1237万0%34.792.21
07/123063103063080%22,80090億8288万-0.65%34.672.2
07/11307309307308-0.32%11,50090億8288万-0.65%34.672.2
07/10310310307309-0.32%17,10091億1237万-0.64%34.792.21
07/09309311306310+0.32%29,10091億4186万-0.32%34.92.22
07/083103113093090%20,50091億1237万-0.64%34.792.21
07/05312312300309-0.64%60,90091億1237万-0.32%34.792.21
07/04312313310311+0.32%22,50091億7135万+0.65%35.012.22
07/03311312310310-0.32%12,50091億4186万+0.65%34.92.22
07/02313314310311-0.64%20,40091億7135万+0.97%35.012.22
07/01312315311313+0.97%32,40092億3033万+1.95%35.242.24
06/283113123093100%24,70091億4186万+0.98%34.92.22
06/27304312303310+1.97%61,30091億4186万+1.31%34.92.22
06/26302306302304+0.33%34,80089億6492万-0.65%34.222.17
06/253023043023030%19,10089億3543万-0.66%34.112.17
06/24302305300303+1.34%37,30089億3543万-0.33%34.112.17
06/21299301298299-0.33%61,10088億1747万-1.64%33.662.14
06/20299303297300-0.66%53,10088億4696万-0.99%33.772.15
06/19309309298302-2.27%161,30089億594万-0.33%342.16
06/18314316307309-4.04%140,40091億1237万+1.98%34.792.21
06/17312326309322+3.21%103,90094億9574万+6.27%36.252.3
06/14302316301312+0.97%152,70092億84万+3.31%35.132.23
06/13315317308309-2.22%73,00091億1237万+2.66%34.792.21
06/12318322312316-1.86%107,20093億1880万+4.98%35.582.26
06/11318322315322+0.94%80,50094億9574万+6.98%36.252.3
06/103213243173190%89,30094億727万+6.33%35.912.28
06/07325326319319-1.24%78,30094億727万+6.33%35.912.28
06/063263283213230%173,10095億2523万+8.03%36.362.31
06/05310326308323+6.25%493,40095億2523万+8.39%36.362.31
06/04312314299304+6.67%847,60089億6492万+2.36%34.222.17
06/03289290285285-1.38%36,70084億461万-4.04%32.092.04
05/31289293289289-1.03%21,70085億2257万-2.69%32.542.07
05/302902942882920%27,50086億1104万-1.68%32.872.09
05/29298299290292-1.68%27,40086億1104万-1.35%32.872.09
05/28300304295297-1%52,00087億5849万+0.34%33.442.12
05/273003052933000%67,40088億4696万+1.69%33.772.15
05/24286305286300+2.04%165,10088億4696万+1.69%33.772.15
05/23283294281294+4.26%84,60086億7002万0%33.12.1
05/22288292282282-2.76%60,10083億1614万-3.75%31.752.02
05/21290298289290-1.02%47,80085億5206万-1.02%32.652.07
05/202932952852930%56,80086億4053万0%32.992.1
05/17289299289293+1.74%76,20086億4053万0%32.992.1
05/16293294282288-3.03%97,90084億9308万-1.37%32.422.06
05/15301302294297-1.98%63,50087億5849万+2.06%33.442.12
05/14309309300303-0.98%40,10089億3543万+4.84%34.112.17
05/13297308297306+3.38%206,20090億2390万+6.25%34.452.19
05/10303304295296-2.31%38,00087億2900万+3.5%33.322.12
05/093023032923030%67,60089億3543万+6.32%34.112.17
05/08305305300303-1.94%57,70089億3543万+7.07%34.112.17
05/07310317305309-0.64%103,70091億1237万+9.57%34.792.21
05/02305315301311+1.97%134,10091億7135万+10.68%35.012.22
05/01298306294305+4.45%101,20089億9441万+9.32%34.342.18
04/30298298291292-2.01%66,50086億1104万+5.42%32.872.13
04/26305307294298-1%79,90087億8798万+7.97%33.552.17
04/25293307290301+3.79%239,70088億7645万+9.45%33.892.2
04/24287294287290+1.05%97,50085億5206万+5.84%32.652.11

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
2,110
211
4/2
650
65
3/18

65
3/17
329,900
3,299,000
1/11
--+32.05%
10/10
-39.89%
1/16
2009年
3月期
690
69
4/2
40
4
12/9

4
12/8

他3件
1,785,000
17,850,000
12/22
--+239.91%
12/22
-43.05%
10/8
2010年
3月期
950
95
7/3
120
12
4/9
2,618,100
26,181,000
7/3
--+104.49%
7/2
-37.62%
9/28
2011年
3月期
540
54
5/11
74
3/15
4,412,800
8/5
122億1210万16億7351万+41.44%
8/5
-50%
3/16
2012年
3月期
242
6/2
90
11/28

11/25

他2件
5,542,700
6/1
54億7283万20億3535万+58.87%
6/1
-23.92%
9/26
2013年
3月期
140
3/13
77
9/20

9/19

他2件
990,300
9/26
31億6610万17億4135万+21.88%
4/8
-20.19%
5/16
2014年
3月期
185
8/16
83
6/27
4,530,800
8/16
41億8377万18億7704万+61.09%
8/15
-28.89%
6/7
2015年
3月期
200
8/26
123
5/20
1,851,900
8/26
45億2301万27億8165万+31.4%
8/26
-12.94%
11/17
2016年
3月期
310
6/17
120
9/7
58,960,200
6/16
70億1066万27億1380万+66.87%
6/17
-26.44%
8/25
2017年
3月期
711
3/7
154
6/24
7,476,400
3/7
192億8058万41億7571万+46.81%
3/8
-32.18%
11/9
2018年
3月期
513
5/26
351
2/6
3,319,300
5/9
139億1130万96億601万+19.62%
5/25
-10.05%
4/2
2019年
3月期
480
6/5
287
12/25
6,762,500
6/5
133億8319万80億203万+10.34%
1/21

11/29
-17.14%
12/25
2020年
3月期
393
5/28
160
3/13
1,340,000
1/23
109億5749万44億6106万+10.76%
4/14
-26.72%
3/16
2021年
3月期
407
3/30
244
5/7
3,544,500
3/18
113億4783万68億312万+19.64%
5/20
-7.72%
4/21
2022年
3月期
919
11/9
256
2/24

1/28

他2件
9,752,500
11/9
256億2324万75億4941万+68.08%
11/8
-41.07%
12/14
2023年
3月期
335
4/19
261
4/27
3,488,000
12/23
98億7911万76億9686万+16.88%
11/21
-9.19%
12/22
最新302
2024/9/18
46,50089億594万-0.33%
303

年間値上がり率

1984/12/28 vs 1983/12/28
25%(1.25倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
143%(2.43倍)
1988/12/28 vs 1987/12/28
-14%(0.86倍)
1989/12/29 vs 1988/12/28
105%(2.05倍)
1990/12/26 vs 1989/12/29
-61%(0.39倍)
1991/12/27 vs 1990/12/26
-18%(0.82倍)
1992/12/29 vs 1991/12/27
-8%(0.92倍)
1993/12/29 vs 1992/12/29
-42%(0.58倍)
1994/12/30 vs 1993/12/29
81%(1.81倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/29 vs 1996/12/30
-61%(0.39倍)
1998/12/29 vs 1997/12/29
-19%(0.81倍)
1999/12/29 vs 1998/12/29
-13%(0.87倍)
2000/12/22 vs 1999/12/29
-9%(0.91倍)
2001/12/28 vs 2000/12/22
-2%(0.98倍)
2002/12/30 vs 2001/12/28
29%(1.29倍)
2003/12/30 vs 2002/12/30
137%(2.37倍)
2004/12/30 vs 2003/12/30
326%(4.26倍)
2005/12/30 vs 2004/12/30
199%(2.99倍)
2006/12/29 vs 2005/12/30
-56%(0.44倍)
2007/12/28 vs 2006/12/29
-51%(0.49倍)
2008/12/30 vs 2007/12/28
-85%(0.15倍)
2009/12/30 vs 2008/12/30
111%(2.11倍)
2010/12/30 vs 2009/12/30
-47%(0.53倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
90%(1.9倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
40円(2008/12/09)
655%(7.55倍)
302円(9/18)