4059 まぐまぐ

4059
2024/03/28
時価
17億円
PER 予
1787.37倍
2020年以降
赤字-543.35倍
(2020-2023年)
PBR
2倍
2020年以降
1.12-11.44倍
(2020-2023年)
配当 予
0%
ROE 予
0.11%
ROA 予
0.1%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
637
始値
640
高値
656
安値
630
終値 -0.31%
635
出来高 -38.46%
12,000

乖離率

株価(5日)
移動平均値
-3.05%
655
株価(25日)
移動平均値
-10.69%
711
出来高(5日)
移動平均値
-27.01%
16,440

2023/10/24~2024/03/28

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
03/28640656630635-0.31%12,00017億8739万-10.69%1787.372
03/27646649630637-2%19,50017億9302万-11.28%17932.01
03/26668672634650-3.13%36,40018億2962万-10.47%1829.592.05
03/25681692671671-1.61%4,40018億8873万-9.69%1888.72.11
03/22695695664682-0.73%9,90019億1969万-9.43%1919.662.15
03/21693693654687-0.87%20,70019億3376万-9.13%1933.732.16
03/19691693681693+0.29%3,60019億5065万-8.21%1950.622.18
03/18690702689691+0.14%7,60019億4502万-8.23%1944.992.18
03/15720720685690-4.17%16,80019億4221万-8.24%1942.182.17
03/14701728696720+2.71%13,30020億2665万-4.38%2026.622.27
03/13723729701701-1.82%16,00019億7317万-6.53%1973.142.21
03/12716724695714+0.71%17,80020億976万-4.42%2009.732.25
03/11675712671709+3.05%33,30019億9569万-4.58%1995.662.23
03/08703729688688-3.37%30,40019億3658万-7.03%1936.552.17
03/07727727703712-1.93%21,80020億413万-3.65%2004.12.24
03/06721742721726-0.68%16,30020億4354万-1.36%2043.512.29
03/05723737713731-0.54%21,10020億5761万-0.41%2057.582.3
03/04721745721735+2.37%14,90020億6887万+0.41%2068.842.32
03/01753760715718-2.71%46,70020億2102万-1.64%2020.992.26
02/29778778732738-4.77%71,80020億7732万+1.1%2077.292.33
02/28759794756775+0.13%50,00021億8147万+6.16%2181.432.44
02/27776793767774-0.77%46,20021億7865万+6.32%2178.622.44
02/26749796749780+3.86%112,00021億9554万+7.44%2195.512.46
02/22768777740751-2.21%71,40021億1391万+3.44%2113.882.37
02/21800804761768-4%128,90021億6176万+5.79%2161.732.42
02/20810859790800-4.99%349,10022億5184万+9.59%2251.82.52
02/198591,014806842-21.23%1,175,50023億7006万+15.98%2370.022.65
02/169341,0699331,069+16.32%882,30030億902万+48.27%3008.973.37
02/15770919765919+19.51%457,50025億8680万+29.8%2586.762.9
02/14643769641769+14.95%194,70021億6458万+9.23%2164.542.42
02/13633680623669+5.85%119,60018億8310万-5.11%1883.072.11
02/09675690632632-5.81%60,80017億7895万-11.61%1778.921.99
02/08710740657671-7.06%304,30018億8873万-6.93%1888.72.11
02/07650735645722+13.7%515,60020億3228万+0.14%2032.252.27
02/06623708623635+2.09%229,70017億8739万-11.19%1787.372
02/05626626613622+0.65%14,40017億5080万-12.39%1750.781.96
02/02634637612618-2.52%19,40017億3954万-12.34%1739.521.95
02/01644674630634-3.65%54,60017億8458万-9.43%1784.552
01/31650662643658+1.39%30,90018億5213万-5.32%1852.112.07
01/30664665643649-1.82%52,70018億2680万-5.67%1826.772.04
01/29686709661661-4.06%58,20018億6058万-3.08%1860.552.08
01/26694698681689-0.43%26,40019億3939万+2.07%1939.362.17
01/25714718691692-2.95%38,20019億4784万+3.59%1947.812.18
01/24721755712713-1.79%107,20020億695万+8.03%2006.922.25
01/23735763726726-1.22%78,50020億4354万+11.52%2043.512.29
01/22721775712735+1.1%128,60020億6887万+14.49%2068.842.32
01/19748760723727-5.46%128,30020億4635万+15.03%2046.322.29
01/18786845744769+1.05%467,50021億6458万+23.43%2164.542.42
01/178151,007735761-11.51%2,035,80021億4206万+24.14%2142.032.4
01/16720860706860+21.13%532,90024億2072万+42.86%2420.692.71
01/15702731691710+1%71,80019億9850万+20.95%1998.472.24
01/12738768694703-6.76%228,60019億7880万+21.42%1978.772.21
01/11765804736754-6.91%260,90021億2235万+32.05%2122.322.38
01/10781905779810+1.12%905,50022億7998万+44.39%2279.952.55
01/09926988801801-13.59%2,081,10022億5465万+46.17%2254.622.52
01/05882927809927+19.31%1,340,40026億931万+72.95%2609.272.92
01/04777777763777+14.77%91,30021億8709万+50%2187.062.45
2023
12/29677677677677+17.33%10,80019億561万+33.53%1905.592.13
12/28545577545577+16.1%39,60016億2413万+15.4%1624.111.82
12/27494497491497+1.43%3,10013億9895万+0.2%1398.931.57
12/26495495490490-2%1,40013億7925万-1.21%1379.231.54
12/254985034945000%5,50014億740万+0.6%1407.381.58
12/22500500494500-0.2%3,20014億740万+0.6%1407.381.58
12/20493504493501+1.21%1,60014億1021万+1.01%1410.191.58
12/19495495493495+0.2%1,60013億9332万-0.2%1393.31.56
12/18494494493494-1%50013億9051万-0.6%1390.491.56
12/15495505495499+0.81%3,30014億458万+0.6%1404.561.57
12/14493495489495+0.61%2,20013億9332万-0.2%1393.31.56
12/13492496492492-1.01%1,10013億8488万-0.81%1384.861.55
12/12492497492497+0.81%90013億9895万+0.2%1398.931.57
12/11493497493493-1.2%1,70013億8769万-0.4%1387.671.55
12/08498499493499-0.99%2,20014億458万+0.81%1404.561.57
12/07500504495504+0.8%2,00014億1865万+1.82%1418.631.59
12/06495500494500+1.01%3,00014億740万+1.01%1407.381.58
12/05495500495495-0.6%1,10013億9332万0%1393.31.56
12/04498498498498-0.8%40014億177万+0.4%1401.751.57
12/01498502494502+1.41%4,70014億1302万+1.21%1413.011.58
11/30493495493495+0.41%70013億9332万-0.2%1393.31.56
11/29495498493493-0.4%90013億8769万-0.8%1387.671.55
11/28495495495495-0.4%20013億9332万-0.6%1393.31.56
11/27493497493497+1.02%1,00013億9895万-0.4%1398.931.57
11/24492493488492-0.61%1,80013億8488万-1.6%1384.861.55
11/22495495495495+0.2%30013億9332万-1.2%1393.31.56
11/214954954944940%80013億9051万-1.59%1390.491.56
11/20493499493494-1%1,40013億9051万-1.79%1390.491.56
11/17496499493499+0.6%1,00014億458万-0.99%1404.561.57
11/16492497492496+0.61%70013億9614万-1.78%1396.121.56
11/15498498493493-0.6%90013億8769万-2.57%1387.671.55
11/14495496494496-2.55%2,20013億9614万-2.17%1396.121.56
11/13493509493509+4.09%7,30014億3273万+0.2%1432.711.6
11/10490490484489-0.2%1,80013億7643万-3.74%1376.411.54
11/08490490490490+0.62%90013億7925万-3.73%1379.231.54
11/07494494487487-0.61%70013億7080万-4.7%1370.781.53
11/06491492490490+0.41%1,30013億7925万-4.3%1379.231.54
11/02482488482488+1.24%3,20013億7362万-5.06%1373.61.54
11/01490497482482-3.6%7,80013億5673万-6.41%1356.711.52
10/27497505497500-0.99%2,30014億740万-3.29%1407.381.58
10/26505505505505-0.98%50014億2147万-2.7%1421.451.59
10/25521521510510+0.99%1,60014億3554万-1.92%1435.521.61
10/245065065035050%4,60014億2147万-3.26%1421.451.59

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
2020年
9月期
4,960
9/30
2,829
9/25
3,152,800
9/28
135億4080万77億2317万--34.45%
10/30
2021年
9月期
5,660
10/2
905
8/23

8/20
3,993,700
10/2
154億5180万25億974万+29.33%
6/4
-22.7%
11/17
2022年
9月期
940
10/1
549
3/10
95,700
7/13
26億737万15億2281万+17.09%
4/11
-13.86%
12/28
2023年
9月期
651
10/5

10/3
483
12/28
52,700
12/27
18億3243万13億5954万+7.66%
6/26
-15.07%
12/27
最新635
2024/3/28
12,00017億8739万-10.69%
711

年間値上がり率

2021/12/30 vs 2020/12/30
-62%(0.38倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/03/28 vs 2023/12/29
-6%(0.94倍)
過去安値
482円(2023/11/02)
32%(1.32倍)
635円(3/28)