6347 プラコー

6347
2024/03/28
時価
21億円
PER 予
-倍
2010年以降
赤字-120.08倍
(2010-2023年)
PBR
1.16倍
2010年以降
1.02-30.25倍
(2010-2023年)
配当 予
2.69%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
223
始値
223
高値
223
安値
221
終値 ±0%
223
出来高 -27.27%
3,200

乖離率

株価(5日)
移動平均値
-1.33%
226
株価(25日)
移動平均値
-1.76%
227
出来高(5日)
移動平均値
-20.79%
4,040

2023/10/30~2024/03/28

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
03/282232232212230%3,20021億10万-1.76%-1.16
03/27228228223223-1.33%4,40021億10万-1.76%-1.16
03/26228229226226-0.88%3,80021億2836万-0.44%-1.18
03/25227230225228-0.44%6,30021億4719万+0.44%-1.19
03/22226230226229+0.88%2,50021億5661万+0.88%-1.19
03/212242282242270%5,60021億3777万+0.44%-1.18
03/19226227224227+0.44%3,10021億3777万+0.44%-1.18
03/18229231222226-1.74%10,70021億2836万+0.44%-1.18
03/15231232228230-0.43%11,50021億6603万+2.22%-1.2
03/14228232228231+0.43%1,30021億7544万+2.67%-1.2
03/13226230225230+2.22%4,50021億6603万+2.22%-1.2
03/12226226224225+0.45%70021億1894万+0.45%-1.17
03/11229229220224-2.18%8,50021億952万0%-1.17
03/08230231228229-0.87%12,80021億5661万+2.23%-1.19
03/07227231226231+1.32%5,60021億7544万+3.13%-1.2
03/06224229223228-0.87%10,70021億4719万+1.79%-1.19
03/05232232228230+0.44%2,80021億6603万+2.68%-1.2
03/04227231226229+0.88%5,00021億5661万+2.23%-1.19
03/012292302222270%7,00021億3777万+1.79%-1.18
02/29231233225227-1.73%3,80021億3777万+1.79%-1.18
02/28228232228231+2.21%8,40021億7544万+3.59%-1.2
02/27228231226226-0.88%9,40021億2836万+1.35%-1.18
02/262282292252280%8,50021億4719万+2.24%-1.19
02/22222229222228+1.79%19,50021億4719万+2.7%-1.19
02/21220225219224+1.36%10,20021億952万+0.9%-1.17
02/202212222202210%4,70020億8127万-0.45%-1.15
02/19216221214221+1.84%13,70020億8127万-0.45%-1.15
02/162202202162170%5,00020億4360万-2.25%-1.13
02/15217219215217+0.46%23,40020億4360万-2.25%-1.13
02/142142172142160%4,80020億3418万-2.7%-1.12
02/13219219211216-3.14%23,70020億3418万-2.7%-1.12
02/092202242182230%7,40021億10万+0.45%-1.16
02/08224224222223-0.45%70021億10万+0.45%-1.16
02/072222242202240%4,90021億952万+1.36%-1.17
02/06221224221224+0.45%3,50021億952万+1.36%-1.17
02/05223226220223+0.9%5,20021億10万+1.36%-1.16
02/02224224220221-0.45%5,30020億8127万+0.45%-1.15
02/01224225222222-1.77%2,80020億9069万+1.37%-1.15
01/312262262252260%3,50021億2836万+3.2%-1.18
01/302282282262260%3,40021億2836万+3.2%-1.18
01/29226227225226+0.44%2,20021億2836万+3.2%-1.18
01/26225227225225+0.9%4,20021億1894万+3.21%-1.17
01/25222224222223+0.45%70021億10万+2.29%-1.16
01/24225225222222-0.89%3,20020億9069万+1.83%-1.15
01/232242262242240%5,10021億952万+2.75%-1.17
01/22224226223224+0.45%7,30021億952万+2.75%-1.17
01/19223223222223+0.45%3,80021億10万+2.76%-1.16
01/18221222220222+0.45%1,70020億9069万+2.3%-1.15
01/17220223220221-0.9%2,50020億8127万+1.84%-1.15
01/16223223219223+0.45%8,90021億10万+2.76%-1.16
01/15214225214222+3.74%14,70020億9069万+2.3%-1.15
01/12217218213214-1.83%5,50020億1535万-1.38%-1.11
01/112172192172180%2,10020億5302万+0.46%-1.13
01/10218218216218+0.46%2,80020億5302万+0.46%-1.13
01/092172192152170%3,50020億4360万0%-1.13
01/05216217216217+0.46%1,70020億4360万0%-1.13
01/04216218215216+1.41%8,50020億3418万-0.46%-1.12
2023
12/29213215209213+0.95%10,30020億593万-1.84%-1.11
12/28214214211211+0.48%5,00019億8709万-3.21%-1.1
12/27209213208210-0.47%17,70019億7768万-3.67%-1.09
12/26212213209211-0.47%34,90019億8709万-3.21%-1.1
12/25213215211212-1.4%14,70019億9651万-3.2%-1.1
12/22214217213215-1.38%21,10020億2476万-1.83%-1.12
12/21220220214218-0.91%15,80020億5302万-0.46%-1.13
12/20219220219220+0.46%3,70020億7185万+0.46%-1.14
12/192212222192190%9,30020億6243万0%-1.14
12/18222222217219-0.9%9,10020億6243万0%-1.14
12/15220222217221+0.45%6,60020億8127万+0.45%-1.15
12/14216220216220+1.38%4,00020億7185万-0.45%-1.14
12/13217218216217-0.46%3,10020億4360万-1.81%-1.13
12/122202202162180%11,80020億5302万-1.8%-1.13
12/11216218216218+0.93%9,20020億5302万-2.24%-1.13
12/08218218216216-0.46%5,50020億3418万-3.57%-1.12
12/07219220217217-0.91%5,30020億4360万-3.13%-1.13
12/06216220216219-1.35%32,10020億6243万-2.67%-1.14
12/05217222217222+0.91%31,20020億9069万-1.33%-1.15
12/04224224220220-0.9%7,30020億7185万-2.65%-1.14
12/01220222220222+1.37%12,30020億9069万-2.2%-1.15
11/30218221218219+0.46%18,50020億6243万-3.52%-1.14
11/29221224217218-1.36%19,00020億5302万-3.96%-1.13
11/28218221218221+1.38%6,00020億8127万-3.07%-1.15
11/27222222218218-0.91%15,00020億5302万-4.8%-1.13
11/242192202162200%9,70020億7185万-3.93%-1.14
11/22223223217220+0.92%15,40020億7185万-4.35%-1.14
11/21219219216218-0.46%4,90020億5302万-5.22%-1.13
11/20218220215219+0.46%12,60020億6243万-5.19%-1.14
11/172182202172180%4,10020億5302万-5.63%-1.13
11/162192202172180%5,10020億5302万-6.03%-1.13
11/15218220217218+0.46%7,70020億5302万-6.44%-1.13
11/14223223215217-2.69%15,50020億4360万-7.26%-1.13
11/13229229217223-5.91%42,00021億10万-4.7%-1.16
11/10240245237237-1.25%14,70022億3195万+0.85%-1.23
11/092412442382400%14,20022億6020万+2.13%-1.25
11/08241241237240-0.41%5,10022億6020万+2.13%-1.25
11/07237241236241+2.55%4,80022億6962万+2.55%-1.25
11/06235239233235+0.86%9,80022億1311万-0.42%-1.22
11/02234236228233+0.43%5,00021億9428万-1.27%-1.21
11/01233236232232-1.28%1,90021億8486万-2.11%-1.21
10/31233236232235+0.86%2,60022億1311万-1.26%-1.22
10/30236236233233-1.27%1,60021億9428万-2.1%-1.21

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
2008年
3月期
341
227
4/25
271
180
8/20
168,205
252,833
3/19
--+10.41%
6/26
-19.48%
5/14
2009年
3月期
376
250
7/10
56
37
3/9
122,330
183,878
9/18
--+44.25%
1/6
-63.91%
9/9
2010年
3月期
171
43
6/25
37
11
2/15

11
2/12

他5件
3,852,300
12,841,000
12/7
--+80.8%
3/25
-37.83%
6/19
2011年
3月期
97
29
5/14

29
5/13

他2件
33
10
11/9
2,086,800
6,956,000
2/7
7億8742万2億7152万+57.1%
2/8
-33.84%
3/15
2012年
3月期
180
54
8/12
63
19
4/12
6,416,400
21,388,000
5/12
14億6623万5億1589万+71.12%
5/13
-21.68%
9/26
2013年
3月期
143
43
5/7

43
5/2

他4件
77
23
11/14
612,000
2,040,000
2/6
11億6756万6億2450万+29.01%
1/22
-20.15%
2/15
2014年
3月期
323
97
10/24
87
26
6/27

26
6/7
12,065,700
40,219,000
10/24
26億3380万7億596万+91.49%
10/23
-19.26%
6/7
2015年
3月期
773
232
3/17
153
46
5/20
3,937,200
13,124,000
12/10
62億9939万12億4901万+51.01%
1/7
-10.69%
4/28
2016年
3月期
653
196
4/8
260
78
2/15

78
2/12
317,700
1,059,000
4/16
53億2190万21億1790万+36.27%
3/17
-17.68%
9/2
2017年
3月期
443
133
6/7
243
73
10/25
2,379,600
7,932,000
11/1
36億1129万19億8213万+20.9%
11/1
-20.26%
6/24
2018年
3月期
733
220
6/30
277
83
4/17
4,306,800
14,356,000
11/30
59億7356万22億5366万+72.23%
6/19
-26.78%
7/28
2019年
3月期
403
121
6/6
174
521
12/25
383,100
1,277,000
6/6
32億8546万14億2476万+21.11%
2/6
-24.88%
12/25
2020年
3月期
349
1,048
1/23
170
510
3/13
123,900
41,300
1/23

41,300
10/29
28億6593万13億9468万+25.9%
1/22
-23.37%
3/9
2021年
3月期
823
2,470
9/23
176
527
4/6
503,100
167,700
1/5
67億5464万14億4117万+62.55%
7/6
-24.86%
11/11
2022年
3月期
605
1,814
5/25
236
3/9
1,204,500
8/24
53億4980万21億2341万+37.7%
3/30
-17.41%
3/7
2023年
3月期
455
4/22
231
3/22

3/16
411,600
6/10
40億9387万21億7544万+18.46%
4/20
-18.07%
9/28
最新223
2024/3/28
3,20021億10万-1.76%
227

年間値上がり率

1988/12/28 vs 1987/12/26
41%(1.41倍)
1989/12/29 vs 1988/12/28
109%(2.09倍)
1990/12/26 vs 1989/12/29
-30%(0.7倍)
1991/12/27 vs 1990/12/26
-24%(0.76倍)
1992/12/28 vs 1991/12/27
-41%(0.59倍)
1993/12/27 vs 1992/12/28
12%(1.12倍)
1994/12/30 vs 1993/12/27
97%(1.97倍)
1995/12/29 vs 1994/12/30
-37%(0.63倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/29 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/29
-20%(0.8倍)
1999/12/29 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/29
-36%(0.64倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
100%(2倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
4%(1.04倍)
2008/12/29 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/29
-56%(0.44倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
138%(2.38倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
93%(1.93倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-52%(0.48倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
33円(2010/11/09)
569%(6.69倍)
223円(3/28)