5255 モンスターラボ HD

5255
2024/09/18
時価
51億円
PER
-倍
2023年以降
-倍
(2023-2023年)
PBR
-1.99倍
2023年以降
2.16-10.59倍
(2023-2023年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
153
始値
153
高値
157
安値
149
終値 -2.61%
149
出来高 +43.43%
315,400

乖離率

株価(5日)
移動平均値
-2.61%
153
株価(25日)
移動平均値
-7.45%
161
出来高(5日)
移動平均値
+11.82%
282,060

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
09/18153157149149-2.61%315,400--7.45%--
09/171521551511530%219,900--6.71%--
09/13152158151153-1.92%187,800--8.38%--
09/12159159153156+1.3%211,800--7.69%--
09/11163163149154-6.1%475,400--9.94%--
09/10153172152164+8.61%943,100--5.2%--
09/09145154144151+0.67%496,600--13.22%--
09/06154155148150-1.96%454,700--15.25%--
09/05153158151153+0.66%388,900--15.47%--
09/04157158152152-6.17%508,900--17.84%--
09/03160164158162+1.25%263,000--14.29%--
09/02163164159160-1.23%274,400--17.53%--
08/30163165159162-0.61%371,000--17.77%--
08/29165166162163-1.21%293,600--18.91%--
08/281681691621650%428,000--19.51%--
08/27159168157165+4.43%664,500--21.05%--
08/26158162156158+0.64%270,900--25.82%--
08/23162164155157-3.09%648,800--27.98%--
08/22169174161162-3.57%816,900--27.35%--
08/21171175167168-3.45%1,096,200--26.32%--
08/20162205161174+10.83%7,890,600--25.32%--
08/19161164157157-3.68%1,157,700--33.76%--
08/16151184148163+9.4%7,094,300--32.64%--
08/15157159149149-34.93%5,465,200--39.68%--
08/14217231215229+1.78%276,900--9.13%--
08/13214225208225+5.63%255,100--11.42%--
08/09213220207213+0.95%192,900--17.12%--
08/08212217206211-0.47%166,500--18.85%--
08/07198219198212+2.91%276,700--19.39%--
08/06200214197206+13.81%443,100--22.56%--
08/05211213173181-20.26%991,500--32.96%--
08/02240240225227-9.92%764,300--17.15%--
08/01253253248252-1.95%239,000--9.35%--
07/31255257251257-0.77%142,500--8.21%--
07/30260262252259-1.89%147,200--7.83%--
07/29261267258264+2.33%152,500--6.38%--
07/26255264253258+1.57%169,000--8.83%--
07/25251260250254-0.78%300,400--10.88%--
07/24264274256256-3.03%396,100--10.49%--
07/232642742612640%264,700--8.01%--
07/22274275262264-5.38%408,400--8.33%--
07/19286286275279-2.79%301,200--4.12%--
07/18287299286287-1.71%311,600--1.71%--
07/17289295288292+2.1%178,200--0.68%--
07/16287290280286+0.35%244,500--3.38%--
07/12278289278285+1.06%245,500--4.36%--
07/11273283272282+3.3%322,300--5.69%--
07/10283283272273-3.19%311,800--9%--
07/092792852762820%247,800--6.62%--
07/08291291282282-3.09%265,000--7.54%--
07/05289297286291+0.69%274,300--5.21%--
07/04292297288289-1.37%218,800--6.47%--
07/03292293285293-0.34%361,500--6.09%--
07/02289295287294+1.03%215,300--6.37%--
07/01296299291291-2.35%326,200--8.2%--
06/28308310298298-2.61%527,100--7.17%--
06/27303317301306+0.66%324,600--5.56%--
06/26297308297304+2.7%288,500--7.32%--
06/25293298287296+2.42%157,300--10.57%--
06/24292303285289-1.03%237,100--13.99%--
06/21288301287292+2.82%379,500--14.37%--
06/20284286280284+1.07%205,300--17.68%--
06/19293300278281-3.44%855,700--19.02%--
06/18302310290291-2.68%506,500--16.86%--
06/17300317283299-6.27%1,249,700--15.3%--
06/14317330317319-0.93%234,800--10.39%--
06/13331339322322-2.72%214,100--10.06%--
06/12331339330331-1.19%221,500--8.06%--
06/11334340331335+1.52%245,100--7.2%--
06/10325336321330+2.17%195,100--8.59%--
06/07316325316323+2.22%127,800--10.53%--
06/06325330314316-2.17%443,700--12.71%--
06/05333337323323-4.15%409,900--11.02%--
06/04336354320337+1.81%1,071,900--7.16%--
06/03362364331331-6.76%653,100--8.82%--
05/31350361347355+0.85%317,400--2.74%--
05/30348399340352+0.28%1,708,100--3.3%--
05/29379379350351-7.87%957,000--3.31%--
05/28380390377381-0.78%584,600-+5.54%--
05/27400415375384+3.23%1,805,900-+6.96%--
05/24382391372372-5.34%587,900-+4.2%--
05/23401410390393-1.26%651,600-+10.39%--
05/22428428388398-4.1%928,000-+12.75%--
05/214314474144150%2,220,100-+18.57%--
05/20410453396415+9.79%8,441,000-+19.94%--
05/17333380333378+13.86%1,746,400-+9.88%--
05/16324354320332-6.74%1,109,800--2.64%--
05/15374374356356-4.04%598,400-+4.4%--
05/14362376360371+0.27%493,800-+8.8%--
05/13395403367370-2.89%1,405,900-+8.82%--
05/10370387359381+3.53%1,404,300-+13.06%--
05/09354431343368+4.25%6,346,100-+9.52%--
05/08350362342353+0.57%510,100-+6.33%--
05/07334351334351+6.04%594,300-+6.69%--
05/02335336327331-1.19%178,900-+1.53%--
05/013333413313350%172,100-+3.4%--
04/30342351334335-1.47%392,700-+4.04%--
04/26338350328340+0.59%550,000-+6.25%--
04/25370373333338-6.63%1,164,500-+6.62%--
04/24339362336362+9.04%978,200-+15.29%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
12月期
1,145
5/2
233
12/25
16,735,300
8/17
+44.53%
1/22
-51.38%
8/18
最新149
2024/9/18
315,400-7.45%
161