6172 メタップス

6172
2020/04/03
時価
57億円
PER
-倍
2015年以降
赤字-223.13倍
(2015-2019年)
PBR
1.17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

4/3

前日 (4/2)
447
始値
460
高値
461
安値
420
終値 -5.37%
423
出来高 -16.55%
92,300

乖離率

株価(5日)
移動平均値
-5.79%
449
株価(25日)
移動平均値
-14.2%
493
出来高(5日)
移動平均値
-52.21%
193,120

2019/11/06~2020/04/03

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
04/03460461420423-5.37%92,30057億3880万-14.2%-1.17
04/02449468443447-2.19%110,60060億6440万-11.13%-1.24
04/01464490453457-3.99%195,40062億7万-10.74%-1.27
03/31456520456476+8.18%371,00064億5784万-8.99%-1.32
03/30422456420440+0.46%196,30059億6944万-17.6%-1.22
03/27446455431438+0.46%122,70059億4230万-19.93%-1.21
03/26435450430436-2.9%96,70059億1517万-22.28%-1.21
03/25466466440449+3.46%186,40060億9154万-21.91%-1.24
03/24424444415434+8.5%166,40058億8803万-26.32%-1.2
03/23383413375400+2.3%151,60054億2676万-34.32%-1.11
03/19422428385391-6.24%188,60053億466万-38.03%-1.08
03/18416454400417+2.21%223,20056億5740万-36.24%-1.15
03/17392437386408+1.49%251,10055億3529万-39.64%-1.13
03/16432454402402-6.73%134,60054億5389万-42.32%-1.11
03/13427442398431-9.26%414,80058億4733万-39.97%-1.19
03/12499522470475-8.3%248,70064億4428万-35.64%-1.32
03/11544571510518-4.43%247,60070億2765万-31.57%-1.43
03/10525558500542-0.18%223,70073億5326万-29.88%-1.5
03/09577585530543-10.54%210,70073億6683万-31.09%-1.5
03/06640644600607-7.75%218,30082億3511万-24.41%-1.68
03/05649666640658+1.54%125,80089億2702万-19.46%-1.82
03/04623667623648+1.25%161,60087億9135万-21.93%-1.79
03/03661676637640-2.29%292,50086億8282万-24.08%-1.77
03/02612665611655+9.17%253,10088億8632万-23.57%-1.81
02/28625642589600-8.4%383,00081億4014万-31.19%-1.66
02/27682688654655-5.07%228,10088億8632万-26.49%-1.81
02/26711713673690-2.95%310,30093億6116万-23.93%-1.91
02/25691720690711-5.33%382,20096億4607万-22.97%-1.97
02/21770777746751-2.21%251,000101億8874万-20.02%-2.08
02/20807813765768-4.83%257,800104億1938万-19.33%-2.13
02/19791810772807+3.86%288,100109億4849万-16.55%-2.23
02/18799869765777-1.15%703,600105億4148万-20.47%-2.15
02/17786814786786-16.03%617,500106億6359万-20.36%-2.18
02/14953964926936-3.31%145,500126億9862万-5.65%-2.59
02/13952968940968+1.04%80,800131億3276万-2.12%-2.68
02/12970970938958-1.24%140,600129億9709万-2.74%-2.65
02/109251,005905970+4.86%366,600131億5990万-1.22%-2.69
02/07935941911925-1.18%82,100125億4939万-5.42%-2.56
02/06938941914936+0.43%93,300126億9862万-4.1%-2.59
02/05943949923932-0.53%107,700126億4436万-4.41%-2.58
02/04920946910937+2.4%118,400127億1219万-3.6%-2.59
02/03901935896915-1.93%221,600124億1372万-5.67%-2.53
01/31911936908933+1.86%119,400126億5792万-3.62%-2.58
01/30951955900916-4.38%239,900124億2728万-5.18%-2.54
01/29983994955958-1.24%134,900129億9709万-0.83%-2.65
01/28959981943970-0.31%164,300131億5990万+0.62%-2.69
01/27963982958973-2.89%197,400132億60万+1.14%-2.69
01/241,0361,0369921,002-3.38%241,900135億9404万+4.48%-2.77
01/231,0601,0641,0331,037-2.9%98,700140億6888万+8.47%-2.87
01/221,0701,0851,0561,068+0.75%175,100144億8945万+12.18%-2.96
01/211,0701,0851,0271,060-1.85%359,500143億8092万+11.93%-2.94
01/201,1221,1341,0611,080-2.61%380,800146億5226万+14.53%-2.99
01/171,1181,1381,0971,109+1.84%497,500150億4570万+18.23%-3.07
01/161,1281,1541,0791,089-4.47%561,600147億7436万+16.72%-3.02
01/151,0731,1451,0531,140+8.99%1,121,100154億6627万+22.84%-3.16
01/141,1511,1901,0371,046+0.58%3,245,500141億9098万+13.45%-2.9
01/108891,0408841,040+16.85%207,400141億958万+13.04%-2.88
01/09873906873890+2.53%126,000120億7454万-3.16%-2.46
01/08882892843868-1.59%219,200117億7607万-5.96%-2.4
01/07868891868882+1.85%110,000119億6601万-4.96%-2.44
01/06854872843866-0.23%134,900117億4894万-7.28%-2.4
2019
12/30889890856868-3.23%239,300117億7607万-7.56%-2.4
12/27888911888897+1.01%118,100121億6951万-4.88%-2.48
12/26866896866888+2.54%215,600120億4741万-5.93%-2.46
12/25880888866866-1.59%145,300117億4894万-8.55%-2.4
12/24872881867880+0.92%165,500119億3888万-7.37%-2.44
12/23892894868872-2.57%169,500118億3034万-8.6%-2.41
12/20910910889895-0.89%150,200121億4238万-6.48%-2.48
12/19907914902903-0.22%67,900122億5091万-5.84%-2.5
12/18915923900905-1.2%113,300122億7805万-5.73%-2.51
12/17906917878916+1.1%250,200124億2728万-4.78%-2.54
12/16923949900906-1.63%159,100122億9162万-5.92%-2.51
12/13949949915921-1.39%201,200124億9512万-4.56%-2.55
12/12960961928934-0.85%119,400126億7149万-3.21%-2.59
12/11965970942942-2.08%84,100127億8002万-2.48%-2.61
12/10965968948962-0.62%75,800130億5136万-0.52%-2.66
12/09985986966968-1.22%86,100131億3276万+0.21%-2.68
12/06963980963980+1.66%60,900132億9557万+1.55%-2.71
12/05995997962964-2.63%129,500130億7850万0%-2.67
12/04990998983990-0.4%35,900134億3124万+2.7%-2.74
12/031,0001,000978994-1.58%79,700134億8550万+3.11%-2.75
12/021,0101,0219991,010+1.2%65,200137億257万+4.77%-2.8
11/291,0161,035997998-0.4%105,400135億3977万+3.74%-2.76
11/281,0201,0239951,002-1.76%107,800135億9404万+4.27%-2.77
11/279901,0219831,020+2.82%147,000138億3824万+6.36%-2.82
11/26965992963992+3.44%137,300134億5837万+3.77%-2.75
11/25942961942959+1.91%45,800130億1066万+0.42%-2.66
11/22940966940941-0.74%96,100127億6646万-1.47%-2.61
11/21954957931948-0.73%81,500128億6143万-0.73%-2.63
11/20968982939955-1.24%103,300129億5639万0%-2.64
11/19959967946967+0.83%35,700131億1920万+1.15%-2.68
11/18931964929959+2.68%120,600130億1066万+0.1%-2.66
11/15945959933934-0.74%109,100126億7149万-2.61%-2.59
11/14960974939941-0.53%125,900127億6646万-2.28%-2.61
11/13961971940946-0.73%113,300128億3429万-2.07%-2.62
11/12946964938953+1.17%63,100129億2926万-1.55%-2.64
11/11946966935942+0.75%93,700127億8002万-2.89%-2.61
11/08950968931935-1.99%93,100126億8506万-4%-2.59
11/079599759499540%93,000129億4283万-2.35%-2.64
11/06953964952954+0.95%58,900129億4283万-2.65%-2.64

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423
2020/4/3
92,30057億3880万-14.2%
493

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)
2020/04/03 vs 2019/12/30
-51%(0.49倍)