6172 メタップス

6172
2020/07/08
時価
107億円
PER
-倍
2015年以降
赤字-223.13倍
(2015-2019年)
PBR
1.73倍
2015年以降
1.67-8.84倍
(2015-2019年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
779
始値
780
高値
803
安値
779
終値 +1.8%
793
出来高 -13.84%
79,700

乖離率

株価(5日)
移動平均値
+3.26%
768
株価(25日)
移動平均値
-2.58%
814
出来高(5日)
移動平均値
-30.96%
115,440

2020/02/12~2020/07/08

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
2020
07/08780803779793+1.8%79,700107億5855万-2.58%-1.73
07/07770793765779+0.52%92,500105億6862万-4.77%-1.7
07/06772781764775+0.52%78,200105億1435万-5.6%-1.69
07/03719771715771+7.08%132,300104億6008万-6.09%-1.68
07/02746751713720-3.49%194,50097億6817万-12.3%-1.57
07/01775775743746-1.84%181,100101億2091万-9.25%-1.62
06/30763789744760+1.6%103,500103億1085万-7.54%-1.65
06/29780780740748-4.23%134,800101億4804万-8.89%-1.63
06/26827827777781-3.7%136,400105億9575万-4.87%-1.7
06/25791814786811-0.25%126,400110億276万-0.98%-1.77
06/24805883803813+0.12%515,900110億2989万-0.37%-1.77
06/23845852810812-4.13%162,200110億1633万-0.25%-1.77
06/228508598338470%109,700114億9117万+4.57%-1.84
06/19839853834847+0.95%102,900114億9117万+5.35%-1.84
06/18837855814839+0.6%210,300113億8263万+4.88%-1.83
06/17820847812834+2.96%191,300113億1480万+4.77%-1.82
06/16813822794810+3.18%135,300109億8919万+2.27%-1.76
06/15823850775785-4.27%184,100106億5002万-0.63%-1.71
06/12767828750820-2.61%229,000111億2486万+4.06%-1.78
06/11885888837842-5.07%261,500114億2333万+7.67%-1.83
06/10920920881887-1.44%234,700120億3384万+14.45%-1.93
06/09895921867900+0.56%388,800122億1021万+17.96%-1.96
06/08889917860895+2.29%278,600121億4238万+19.17%-1.95
06/05871883845875+0.69%296,500118億7104万+18.56%-1.9
06/04906936847869-1.36%665,000117億8964万+19.86%-1.89
06/03894995860881+3.28%1,513,800119億5244万+23.74%-1.92
06/02778858764853+10.06%774,600115億7257万+22.03%-1.86
06/01765789756775-0.64%308,000105億1435万+13.14%-1.69
05/29725868725780+5.69%2,008,600105億8218万+15.38%-1.7
05/28745754722738-0.67%136,500100億1237万+10.64%-1.61
05/27748755720743+0.95%154,200100億8021万+12.75%-1.62
05/26747789727736-1.47%340,10099億8524万+13.06%-1.6
05/25735757731747+2.33%99,500101億3448万+16.36%-1.63
05/22749749715730-2.8%121,20099億384万+15.32%-1.59
05/21740761727751+1.08%157,700101億8874万+20.35%-1.63
05/20745766727743+3.92%229,300100億8021万+21.01%-1.62
05/19716742705715+0.28%137,30097億34万+18.38%-1.56
05/18695729640713-3.65%733,30096億7320万+19.63%-1.55
05/15731752714740+1.93%216,900100億3951万+26.28%-1.61
05/14743770715726-3.84%226,40098億4957万+26.48%-1.58
05/13715762715755+0.8%238,200102億4301万+34.34%-1.64
05/12820820742749+1.9%690,400101億6161万+36.18%-1.63
05/11682755681735+7.46%785,00099億7167万+36.62%-1.6
05/08641743625684+6.38%974,90092億7976万+29.79%-1.49
05/07581655581643+9.54%186,80087億2352万+24.13%-1.4
05/01586597571587-2.17%60,50079億6377万+15.1%-1.28
04/30591619581600+3.27%173,60081億4014万+19.28%-1.31
04/28559583556581+3.75%129,50078億8237万+16.9%-1.26
04/27544563540560+3.13%86,90075億9746万+13.82%-1.22
04/24548553530543-0.91%51,90073億6683万+11.96%-1.18
04/23525548519548+6.41%232,10074億3466万+14.41%-1.19
04/22528532511515-3.92%127,60069億8695万+8.65%-1.12
04/21568582529536-5.3%288,90072億7186万+14.04%-1.17
04/20524590524566+8.43%217,90076億7887万+21.98%-1.23
04/17541550522522-3.15%170,90070億8192万+13.73%-1.14
04/16520559516539+2.28%187,40073億1256万+17.94%-1.17
04/15516544509527+1.74%129,00071億4976万+15.57%-1.15
04/14493527493518+3.6%173,00070億2765万+13.35%-1.13
04/13501510491500-0.2%139,60067億8345万+9.17%-1.09
04/10506506494501-1.57%75,10067億9702万+8.44%-1.09
04/09506520498509+0.99%113,10069億555万+8.76%-1.11
04/08462508447504+9.09%176,60068億3772万+6.33%-1.1
04/07463479452462+5.24%99,20062億6791万-3.55%-1.01
04/06420446411439+3.78%101,50059億5587万-9.86%-0.96
04/03460461420423-5.37%92,30057億3880万-14.2%-0.92
04/02449468443447-2.19%110,60060億6440万-11.13%-0.97
04/01464490453457-3.99%195,40062億7万-10.74%-0.99
03/31456520456476+8.18%371,00064億5784万-8.99%-1.04
03/30422456420440+0.46%196,30059億6944万-17.6%-0.96
03/27446455431438+0.46%122,70059億4230万-19.93%-0.95
03/26435450430436-2.9%96,70059億1517万-22.28%-0.95
03/25466466440449+3.46%186,40060億9154万-21.91%-0.98
03/24424444415434+8.5%166,40058億8803万-26.32%-0.94
03/23383413375400+2.3%151,60054億2676万-34.32%-0.87
03/19422428385391-6.24%188,60053億466万-38.03%-0.85
03/18416454400417+2.21%223,20056億5740万-36.24%-0.91
03/17392437386408+1.49%251,10055億3529万-39.64%-0.89
03/16432454402402-6.73%134,60054億5389万-42.32%-0.88
03/13427442398431-9.26%414,80058億4733万-39.97%-0.94
03/12499522470475-8.3%248,70064億4428万-35.64%-1.03
03/11544571510518-4.43%247,60070億2765万-31.57%-1.13
03/10525558500542-0.18%223,70073億5326万-29.88%-1.18
03/09577585530543-10.54%210,70073億6683万-31.09%-1.18
03/06640644600607-7.75%218,30082億3511万-24.41%-1.32
03/05649666640658+1.54%125,80089億2702万-19.46%-1.43
03/04623667623648+1.25%161,60087億9135万-21.93%-1.41
03/03661676637640-2.29%292,50086億8282万-24.08%-1.39
03/02612665611655+9.17%253,10088億8632万-23.57%-1.43
02/28625642589600-8.4%383,00081億4014万-31.19%-1.31
02/27682688654655-5.07%228,10088億8632万-26.49%-1.43
02/26711713673690-2.95%310,30093億6116万-23.93%-1.5
02/25691720690711-5.33%382,20096億4607万-22.97%-1.55
02/21770777746751-2.21%251,000101億8874万-20.02%-1.63
02/20807813765768-4.83%257,800104億1938万-19.33%-1.67
02/19791810772807+3.86%288,100109億4849万-16.55%-1.76
02/18799869765777-1.15%703,600105億4148万-20.47%-1.69
02/17786814786786-16.03%617,500106億6359万-20.36%-1.71
02/14953964926936-3.31%145,500126億9862万-5.65%-2.04
02/13952968940968+1.04%80,800131億3276万-2.12%-2.11
02/12970970938958-1.24%140,600129億9709万-2.74%-2.09

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
2015年
8月期
3,090
8/28
2,555
8/28
2,237,200
8/28
381億683万315億905万+7.8%
10/7
-
2016年
8月期
3,660
11/4
901
6/24
2,536,900
9/1
451億3625万114億6054万+43.48%
10/30
-34.29%
1/20
2017年
8月期
4,485
1/5
1,110
9/1
12,725,300
10/24
578億3905万142億9570万+62.22%
10/21
-20.8%
2/3
2018年
8月期
4,740
10/13
1,900
2/9
7,395,300
9/4
614億9680万255億922万+30.92%
10/11
-30.9%
2/13
2019年
12月期
1,063
9/24
856
12/30
250,200
12/17
144億2162万116億1327万+22.84%
1/15
-8.6%
12/23
最新793
2020/7/8
79,700107億5855万-2.58%
814

年間値上がり率

2016/12/30 vs 2015/12/30
37%(1.37倍)
2017/12/29 vs 2016/12/30
-26%(0.74倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
-39%(0.61倍)
2020/07/08 vs 2019/12/30
-9%(0.91倍)
過去安値
375円(2020/03/23)
111%(2.11倍)
793円(7/8)