3978 マクロミル

3978
2024/05/30
時価
359億円
PER 予
8.4倍
2017年以降
赤字-29.12倍
(2017-2023年)
PBR
0.86倍
2017年以降
0.72-5.49倍
(2017-2023年)
配当 予
3.04%
ROE 予
10.19%
ROA 予
4.34%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
864
始値
860
高値
889
安値
860
終値 +2.89%
889
出来高 -29.24%
167,700

乖離率

株価(5日)
移動平均値
+1.02%
880
株価(25日)
移動平均値
+14.27%
778
出来高(5日)
移動平均値
-36.9%
265,760

2023/12/29~2024/05/30

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
05/30860889860889+2.89%167,700359億8716万+14.27%10.50.86
05/29886891860864-3.14%237,000349億7515万+11.92%10.210.83
05/28897900883892-0.34%172,800361億860万+16.45%10.540.86
05/27863895862895+3.83%328,900362億3004万+17.76%10.570.86
05/24843867825862-1.26%422,400348億9419万+14.48%10.180.83
05/23810873810873+10.09%679,900353億3947万+16.71%10.310.84
05/22796804790793-0.63%159,100321億103万+6.73%9.370.76
05/21799804790798+0.38%105,400323億343万+7.69%9.430.77
05/20799810791795+1.4%177,200321億8199万+7.43%9.390.77
05/17763797763784+3.43%194,800317億3671万+6.23%9.260.75
05/16742773737758+4.26%294,700306億8421万+2.71%8.950.73
05/15743743727727-2.15%69,500294億2932万-1.49%8.590.7
05/14736743734743+0.54%64,700300億7701万+0.54%8.780.72
05/13738741735739+0.54%39,300299億1508万-0.14%8.730.71
05/10739744731735-0.68%112,600297億5316万-0.68%8.680.71
05/09737744732740+1.23%60,500299億5557万-0.27%8.740.71
05/08731743731731-0.14%73,500295億9124万-1.75%8.640.7
05/07731737728732+0.69%57,500296億3172万-1.88%8.650.7
05/02732733725727-0.95%69,200294億2932万-2.81%8.590.7
05/01728739724734-0.54%54,300297億1268万-2.13%8.670.71
04/30731739726738+1.51%78,000298億7460万-1.86%8.720.71
04/26721728709727+1.11%84,900294億2932万-3.45%8.590.7
04/25726730719719-1.24%87,500291億547万-4.77%8.490.69
04/24725733725728+0.55%72,100294億6980万-3.7%8.60.7
04/23729732721724-0.96%74,300293億788万-4.49%8.550.7
04/22730735721731+1.81%63,800295億9124万-3.82%8.640.7
04/19730730707718-2.84%152,700290億6499万-5.4%8.480.69
04/18721748721739+1.93%65,100299億1508万-2.76%8.730.71
04/17735736721725-1.36%96,100293億4836万-4.48%8.570.7
04/16750755735735-3.16%90,900297億5316万-3.03%8.680.71
04/15745761745759+1.2%83,400307億2469万+0.26%8.970.73
04/12761761750750-0.53%88,700303億6037万-0.66%8.860.72
04/11751760751754-1.44%61,400305億2229万+0.13%8.910.73
04/10774780765765-0.52%67,400309億6758万+1.86%9.040.74
04/09754771753769+1.99%52,400311億2950万+2.67%9.080.74
04/08759759748754+0.27%73,600305億2229万+0.94%8.910.73
04/05750763744752-1.44%128,300304億4133万+0.67%8.880.72
04/04762777758763+0.13%77,100308億8662万+2.14%9.010.73
04/03769771758762-0.65%116,900308億4614万+2.01%90.73
04/02790790767767-2.91%133,900310億4854万+2.54%9.060.74
04/01801801789790-1.13%93,500319億7959万+5.61%9.330.76
03/29784802780799+3.36%191,800323億4391万+6.96%9.440.78
03/28779785773773-0.77%117,800312億9142万+3.62%9.130.75
03/27772785769779+1.04%144,700315億3430万+4.28%9.20.76
03/26774776764771+0.26%216,300312億1046万+3.07%9.110.75
03/25773785766769-0.65%229,300311億2950万+2.95%9.080.75
03/22764779760774+1.98%154,000313億3190万+3.75%9.140.75
03/21769769748759-1.17%365,300307億2469万+1.74%8.970.74
03/19764771751768+0.39%227,900310億8902万+2.81%9.070.75
03/18742768742765+5.37%263,500309億6758万+2.41%9.040.75
03/15727739722726-0.14%185,000293億8884万-2.81%8.580.71
03/14715731712727+2.39%144,900294億2932万-2.94%8.590.71
03/13715723704710+1%259,200287億4115万-5.59%8.390.69
03/12701705690703-0.28%369,700284億5779万-6.89%8.310.68
03/11700706688705-0.7%251,700285億3875万-6.99%8.330.69
03/08697716692710+0.28%182,200287億4115万-6.82%8.390.69
03/07721723705708-0.56%121,400286億6019万-7.45%8.360.69
03/06702720702712+0.14%169,400288億2211万-7.41%8.410.69
03/05723723701711-0.7%139,600287億8163万-7.9%8.40.69
03/04741741716716-3.89%209,200289億8403万-7.73%8.460.7
03/01760765740745-1.97%154,300301億5797万-4.36%8.80.73
02/29775776756760-2.06%156,800307億6518万-2.69%8.980.74
02/28770789770776+0.26%94,900314億1286万-0.77%9.170.76
02/27768792768774+0.78%159,700313億3190万-1.02%9.140.75
02/26777779767768+0.13%104,300310億8902万-1.66%9.070.75
02/22793793763767-1.79%145,400310億4854万-1.79%9.060.75
02/21796802781781-2.62%112,800316億1527万0%9.230.76
02/20794813794802+2.3%161,300324億6536万+2.69%9.470.78
02/19766784760784+2.35%101,200317億3671万+0.38%9.260.76
02/16733775733766+4.5%185,800310億806万-1.92%9.050.75
02/15798806733733-4.31%509,700296億7220万-6.39%8.660.71
02/14778778746766-1.92%214,000310億806万-2.54%9.050.75
02/13780787775781+1.56%135,700316億1527万-0.89%9.230.76
02/09772780768769-0.9%73,300311億2950万-2.53%9.080.75
02/08770783761776+0.13%119,200314億1286万-1.77%9.170.76
02/07791791775775-2.15%108,400313億7238万-1.9%9.160.75
02/06798798789792-0.88%68,800320億6055万+0.13%9.360.77
02/05799805795799+1.91%95,200323億4391万+1.14%9.440.78
02/02786798783784-0.13%93,000317億3671万-0.63%9.260.76
02/01796805785785-2%129,400317億7719万-0.51%9.270.76
01/31803810792801+0.25%113,100324億2488万+1.52%9.460.78
01/30800804795799+0.13%114,300323億4391万+1.4%9.440.78
01/29803809798798-0.25%94,100323億343万+1.27%9.430.78
01/26799811794800+0.88%115,200323億8440万+1.65%9.450.78
01/25790797785793+0.51%78,200321億103万+0.89%9.370.77
01/24784792777789+0.64%65,900319億3911万+0.38%9.320.77
01/23787790780784+0.9%83,700317億3671万-0.13%9.260.76
01/22766779761777+1.7%81,400314億5334万-1.02%9.180.76
01/19770771762764-0.26%88,200309億2710万-2.8%9.030.74
01/18762769757766+0.26%94,900310億806万-2.54%9.050.75
01/17782785764764-1.16%111,600309億2710万-2.8%9.030.74
01/16798804771773-3.01%108,000312億9142万-1.65%9.130.75
01/15803803789797-0.5%92,800322億6295万+1.27%9.420.78
01/12817817800801-1.11%87,700324億2488万+1.91%9.460.78
01/11823829810810-0.86%110,600327億8920万+3.32%9.570.79
01/10821832809817+0.49%220,000330億7256万+4.34%9.650.8
01/09799817798813+2.14%175,600329億1064万+3.96%9.60.79
01/05798798786796+0.25%100,600322億2247万+2.05%9.40.78
01/04786799768794+1.02%126,500321億4151万+1.93%9.380.77
2023
12/29784791782786-0.25%78,000318億1767万+1.29%9.290.79

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
2017年
6月期
2,635
6/23
1,640
3/23
5,551,200
3/22
1022億9965万636億7037万+19.81%
6/22
-3.69%
7/28
2018年
6月期
3,500
10/31
2,157
9/5
1,535,300
11/8
1362億6690万839億7934万+19.89%
10/13
-10.69%
4/17
2019年
6月期
2,923
8/27
1,110
6/13
1,999,000
2/13
1161億5914万443億5748万+13.23%
7/5
-19.26%
12/25
2020年
6月期
1,415
7/8
495
3/23
1,839,200
8/8
565億9518万199億4231万+16.4%
6/9
-37.3%
3/19
2021年
6月期
1,034
3/11
632
11/19
1,392,200
11/30
416億9119万254億8242万+20.46%
2/5
-13.47%
10/30
2022年
6月期
1,265
2/17
689
8/20
884,200
11/12
510億8133万278億2216万+19.76%
11/12
-18.76%
5/13
2023年
6月期
1,226
9/9
805
6/27
938,000
8/12
496億2909万325億8680万+24.09%
8/12
-13.13%
3/15
最新889
2024/5/30
167,700359億8716万+14.27%
778

年間値上がり率

2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
-27%(0.73倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
65%(1.65倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
-25%(0.75倍)
2024/05/30 vs 2023/12/29
13%(1.13倍)
過去安値
495円(2020/03/23)
80%(1.8倍)
889円(5/30)