5018 MORESCO

5018
2024/05/22
時価
128億円
PER 予
11.62倍
2010年以降
5.4-23.49倍
(2010-2024年)
PBR
0.61倍
2010年以降
0.38-1.9倍
(2010-2024年)
配当 予
3.4%
ROE 予
5.22%
ROA 予
2.83%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,322
始値
1,320
高値
1,321
安値
1,310
終値 -0.15%
1,320
出来高 +35.59%
16,000

乖離率

株価(5日)
移動平均値
+0.08%
1,319
株価(25日)
移動平均値
+1.62%
1,299
出来高(5日)
移動平均値
+1.91%
15,700

2023/12/22~2024/05/23

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
05/231,3201,3211,3101,320-0.15%16,000127億9938万+1.62%11.610.61
05/221,3401,3411,3211,322+0.15%11,800128億1877万+1.77%11.620.61
05/211,3361,3371,3191,320-0.15%13,700127億9938万+1.54%11.610.61
05/201,3321,3381,3181,322+0.84%20,300128億1877万+1.54%11.620.61
05/171,2911,3111,2901,311+1.86%16,700127億1211万+0.54%11.530.6
05/161,2901,2921,2781,287-0.31%13,300124億7939万-1.45%11.320.59
05/151,2961,2961,2911,291+0.08%5,500125億1818万-1.45%11.350.59
05/141,2911,2971,2901,290-0.23%9,900125億848万-1.75%11.340.59
05/131,2911,2991,2911,293+0.23%8,800125億3757万-1.82%11.370.59
05/101,3001,3001,2901,290-0.92%8,000125億848万-2.35%11.340.59
05/091,3011,3041,2931,302+0.31%8,300126億2484万-1.66%11.450.6
05/081,3021,3121,2981,298-0.31%12,500125億8605万-2.26%11.410.6
05/071,3021,3081,2961,302+0.08%10,700126億2484万-2.33%11.450.6
05/021,2991,3021,2921,301+0.15%15,600126億1514万-2.77%11.440.6
05/011,2971,3021,2901,299+0.15%11,000125億9575万-3.28%11.420.6
04/301,2981,3051,2961,297+0.39%10,600125億7636万-3.78%11.40.59
04/261,2951,2951,2821,292-0.23%73,400125億2787万-4.51%11.360.59
04/251,2991,3051,2951,295-0.92%13,400125億5696万-4.64%11.390.59
04/241,2951,3071,2951,307+0.77%23,100126億7332万-4.11%11.490.6
04/231,2941,3061,2941,297+0.39%8,200125億7636万-5.19%11.40.59
04/221,2811,2971,2791,292+1.33%17,500125億2787万-5.76%11.360.59
04/191,2851,2851,2641,275-2.07%23,000123億6303万-7.27%11.210.58
04/181,2791,3031,2791,302+1.88%22,100126億2484万-5.58%11.450.6
04/171,2841,2891,2701,278-0.31%19,400123億9212万-7.46%11.240.59
04/161,3011,3021,2761,282-2.73%35,800124億3091万-7.44%11.270.59
04/151,3251,3421,3121,318-3.09%44,500127億7998万-4.97%11.590.6
04/121,3691,3701,3521,360-0.66%33,700131億8724万-2.16%11.960.62
04/111,3731,3731,3601,369-0.29%13,800132億7450万-1.58%12.040.63
04/101,3841,3881,3731,373+0.15%13,600133億1329万-1.36%12.070.63
04/091,3861,3861,3671,371-0.58%15,600132億9390万-1.51%12.060.63
04/081,3821,3821,3661,379+0.58%22,700133億7147万-0.93%12.130.63
04/051,3861,3901,3701,371-1.65%9,100132億9390万-1.44%12.060.63
04/041,3811,3941,3801,394+0.94%17,200135億1692万+0.14%12.260.64
04/031,3671,3871,3661,381+0.73%10,500133億9086万-0.79%12.140.63
04/021,3911,3921,3711,371-1.86%16,700132億9390万-1.65%12.060.63
04/011,4271,4271,3941,397-2.1%15,300135億4601万-0.07%12.280.64
03/291,4131,4291,4131,427+1.06%12,500138億3690万+1.86%12.550.65
03/281,4311,4311,4121,412-1.33%19,900136億9145万+0.79%12.420.65
03/271,4241,4351,4241,431+0.49%18,200138億7569万+2%12.580.66
03/261,4181,4311,4171,424+0.14%30,500138億781万+1.5%12.520.65
03/251,4291,4441,4211,422+0.07%31,900137億8842万+1.35%12.50.65
03/221,4251,4251,4081,421-0.28%22,100137億7872万+1.28%12.50.65
03/211,4271,4341,4201,425+0.35%43,400138億1751万+1.64%12.530.65
03/191,3861,4201,3861,420+2.53%40,200137億6903万+1.28%12.490.65
03/181,3851,3931,3791,385+0.07%20,600134億2965万-1.21%12.180.64
03/151,3781,3901,3711,384+0.44%13,400134億1995万-1.42%12.170.63
03/141,3551,3801,3551,378+1.7%23,000133億6177万-1.99%12.120.63
03/131,3691,3771,3551,355-0.73%18,100131億3875万-3.83%11.910.62
03/121,3521,3681,3421,365+0.96%36,500132億3572万-3.33%120.63
03/111,3861,3871,3441,352-2.94%42,000131億966万-4.45%11.890.62
03/081,3731,3981,3701,393+1.24%25,900135億722万-1.83%12.250.64
03/071,3921,4081,3761,376-0.86%28,900133億4238万-3.17%12.10.63
03/061,3751,3881,3601,388+0.95%26,200134億5874万-2.46%12.20.64
03/051,3631,3801,3631,375+0.81%24,800133億3268万-3.51%12.090.63
03/041,3661,3791,3501,364-0.29%31,800132億2602万-4.48%11.990.63
03/011,3811,3951,3641,368-0.87%42,600132億6481万-4.54%12.030.63
02/291,3941,4011,3781,380-1.78%40,400133億8117万-3.77%9.930.63
02/281,4021,4101,3721,405-2.57%109,100136億2358万-2.09%10.110.64
02/271,4551,4581,4361,442-1.23%201,600139億8235万+0.56%10.380.66
02/261,4901,4901,4561,460-1.48%94,200141億5689万+2.03%10.510.67
02/221,5151,5161,4621,482+3.71%229,200143億7021万+3.78%10.660.68
02/211,4381,4401,4181,429-0.9%29,400138億5629万+0.42%10.280.66
02/201,4541,4561,4381,442-0.21%21,200139億8235万+1.41%10.380.66
02/191,4241,4521,4241,445+1.47%43,700140億1144万+1.9%10.40.66
02/161,4001,4241,4001,424+1.21%25,800138億781万+0.78%10.250.65
02/151,4161,4191,4001,407-0.64%28,600136億4297万-0.28%10.130.65
02/141,4261,4321,4161,416-0.7%20,600137億3024万+0.57%10.190.65
02/131,4301,4391,4211,426+0.42%26,300138億2720万+1.49%10.260.65
02/091,4241,4321,4171,420-0.42%15,000137億6903万+1.36%10.220.65
02/081,4351,4351,4151,426-0.7%20,700138億2720万+2.08%10.260.65
02/071,4401,4401,4281,436-0.35%24,400139億2417万+3.16%10.330.66
02/061,4511,4541,4411,441-0.62%21,100139億7265万+4.04%10.370.66
02/051,4421,4511,4371,450+0.97%22,300140億5992万+5.22%10.430.67
02/021,4331,4451,4291,436-0.07%14,100139億2417万+4.82%10.330.66
02/011,4421,4531,4271,437-1.44%29,000139億3387万+5.51%10.340.66
01/311,4251,4581,4241,458+2.24%25,600141億3749万+7.6%10.490.67
01/301,4361,4401,4171,426-0.9%86,000138億2720万+5.94%10.260.65
01/291,4571,4621,4361,439-0.42%32,900139億5326万+7.47%10.360.66
01/261,4751,4751,4361,445-2.5%53,100140億1144万+8.56%10.40.66
01/251,4131,4821,4121,482+6.01%108,600143億7021万+12.02%10.660.68
01/241,4001,4071,3901,3980%23,500135億5570万+6.47%10.060.64
01/231,3911,4071,3851,398+0.65%34,600135億5570万+6.88%10.060.64
01/221,3711,3901,3711,389+1.39%27,000134億6843万+6.6%100.64
01/191,3741,3751,3621,370-0.29%24,100132億8420万+5.38%9.860.63
01/181,3661,3841,3661,374+0.22%20,700133億2299万+5.94%9.890.63
01/171,3891,3961,3711,371-1.79%51,400132億9390万+5.95%9.870.63
01/161,3841,4101,3811,396+4.33%96,800135億3631万+7.97%10.050.64
01/151,3251,3481,3251,338+0.6%39,900129億7391万+3.8%9.630.61
01/121,3651,3651,3301,330-2.06%29,800128億9634万+3.18%9.570.61
01/111,3501,3681,3451,358+1.42%29,100131億6784万+5.43%9.770.62
01/101,3451,3481,3361,339+0.15%18,500129億8361万+4.04%9.640.61
01/091,3381,3391,3261,337+0.91%22,200129億6422万+3.97%9.620.61
01/051,3291,3401,3251,325+0.15%18,400128億4786万+3.19%9.540.61
01/041,2981,3231,2911,323+2.32%22,300128億2846万+3.12%9.520.61
2023
12/291,2821,2931,2761,293+0.86%11,600125億3757万+0.86%9.30.59
12/281,2601,2871,2601,282+1.99%15,300124億3091万0%9.230.59
12/271,2491,2571,2401,257+0.88%20,100121億8850万-2.03%9.050.58
12/261,2481,2481,2391,246+0.32%7,500120億8183万-2.96%8.970.57
12/251,2551,2551,2391,242-0.8%9,000120億4305万-3.42%8.940.57
12/221,2401,2531,2391,252+1.54%11,000121億4001万-2.8%9.010.57

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
2009年
2月期
665
8/1
306
2/24
26,100
2/25
--+9.59%
4/3
-23.97%
10/10
2010年
2月期
569
2/17
252
3/11
113,500
6/11
--+31.29%
6/11
-9.58%
11/20
2011年
2月期
1,168
2/16
550
3/5

3/4

他2件
547,900
2/14
93億6502万44億990万+23.7%
4/13
-36.73%
3/15
2012年
2月期
1,025
3/1
588
3/15
173,700
3/15
82億1845万47億1458万+13.01%
2/23
-10.97%
8/11
2013年
2月期
923
3/19
671
10/16
59,100
1/15
74億61万53億8007万+9.18%
11/27
-10.43%
9/6
2014年
2月期
1,959
1/10
767
4/2
798,600
10/23
189億3961万61億4980万+40.4%
10/24
-13.73%
2/4
2015年
2月期
2,268
2/27

2/26
1,444
3/27
162,500
2/24
219億2702万139億6059万+12.44%
1/20
-9.86%
10/16
2016年
2月期
2,500
5/18
1,288
2/29
181,800
2/24
241億7000万124億5238万+13.98%
5/18
-17.05%
9/9
2017年
2月期
1,849
2/22
1,045
6/28
187,100
8/26
178億7613万101億306万+10.42%
11/4
-14.34%
4/8
2018年
2月期
2,345
7/25
1,560
4/12
141,500
2/23
226億8975万150億8208万+14.4%
5/8
-13.01%
2/14
2019年
2月期
2,026
5/23
1,331
12/25
155,100
2/25
196億317万129億604万+7.34%
4/16
-15.27%
12/25
2020年
2月期
1,557
3/4
1,102
2/28
208,100
2/27
150億9745万106億8554万+5.2%
7/5

7/4
-36.11%
3/13
2021年
2月期
1,271
7/15
730
3/19

3/17
413,400
7/15
123億2425万70億7844万+17.07%
5/28
-7.33%
8/3
2022年
2月期
1,282
7/14
1,050
3/5
354,400
7/14
124億3091万101億8132万+7.79%
7/14
-8.25%
11/29
2023年
2月期
1,279
6/7
1,021
10/28
325,300
2/24
124億182万99億12万+6.38%
6/6
-6.74%
7/15
2024年
2月期
1,516
2/22
1,111
6/1
229,200
2/22
146億9989万107億7281万+12.06%
1/25
-4.53%
3/1
最新1,320
2024/5/23
16,000127億9938万+1.62%
1,299

年間値上がり率

2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
63%(1.63倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
133%(2.33倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/05/23 vs 2023/12/29
2%(1.02倍)
過去安値
252円(2009/03/11)
424%(5.24倍)
1,320円(5/23)