7072 インティメート・マージャー

7072
2024/05/24
時価
33億円
PER 予
36.03倍
2020年以降
37.93-569.41倍
(2020-2023年)
PBR
2.18倍
2020年以降
2.17-9.77倍
(2020-2023年)
配当 予
0%
ROE 予
6.05%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,020
始値
1,020
高値
1,034
安値
1,000
終値 +0.29%
1,023
出来高 -95.04%
600

乖離率

株価(5日)
移動平均値
-1.92%
1,043
株価(25日)
移動平均値
-6.75%
1,097
出来高(5日)
移動平均値
-87.9%
4,960

2023/12/25~2024/05/24

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
05/241,0201,0341,0001,023+0.29%60033億8996万-6.75%36.032.18
05/231,0501,0501,0001,020-3.04%12,10033億8002万-7.61%35.932.17
05/221,0521,0801,0521,052+0.1%3,00034億8606万-5.48%37.052.24
05/211,0691,0791,0451,051-1.68%4,20034億8275万-6.24%37.022.24
05/201,0351,0691,0351,069+3.29%4,90035億4239万-5.4%37.652.28
05/171,0321,0351,0321,035+0.29%1,40034億2973万-9.05%36.452.2
05/161,0541,0801,0321,032-4.8%7,00034億1979万-10.18%36.352.2
05/151,1281,1281,0841,084-3.04%2,80035億9210万-6.39%38.182.31
05/141,1201,1201,1091,118-0.36%1,80037億477万-4.03%39.382.38
05/131,1161,1221,0831,122+0.54%1,80037億1802万-4.18%39.522.39
05/101,1291,1291,1161,116+1.36%30036億9814万-5.34%39.312.38
05/091,1081,1281,1011,101-0.45%1,90036億4843万-7.4%38.782.34
05/081,1191,1191,0981,106+1.37%2,80036億6500万-7.83%38.952.36
05/071,0861,1171,0861,091+1.49%1,10036億1530万-9.91%38.432.32
05/021,0821,0821,0721,075-1.56%3,10035億6228万-12.1%37.862.29
05/011,1321,1321,0801,092-3.36%8,00036億1861万-11.51%38.462.33
04/301,0501,1301,0401,130+8.13%3,80037億4453万-9.24%39.82.41
04/261,0851,0851,0451,045-3.6%5,40034億6286万-16.8%36.812.23
04/251,1091,1091,0541,084-2.25%9,70035億9210万-14.78%38.182.31
04/241,1391,1501,1001,109-1.95%11,70036億7494万-13.76%39.062.36
04/231,1571,1811,1301,131-1.74%4,10037億4785万-12.66%39.832.41
04/221,1391,1991,1391,151-1.54%5,50038億1412万-11.53%40.542.45
04/191,2161,2161,1211,169-2.99%18,00038億7377万-10.28%41.172.49
04/181,2291,2291,1961,205-1.47%80039億9306万-7.73%42.442.57
04/171,1941,2341,1561,223+2.43%7,60040億5271万-6.21%43.082.6
04/161,2301,2301,1931,194-4.02%13,90039億5661万-8.08%42.052.54
04/151,2601,2911,2401,244-1.27%3,70041億2230万-3.86%43.812.65
04/121,2581,2731,2331,260+0.32%9,60041億7532万-2.33%44.382.68
04/111,2851,2851,2561,256-1.64%2,00041億6207万-2.33%44.242.67
04/101,3061,3061,2601,277-1.92%1,70042億3165万-0.23%44.982.72
04/091,2651,3041,2451,302+2.84%10,00043億1450万+2.2%45.862.77
04/081,2541,2661,2411,266+0.96%8,20041億9520万+0.16%44.592.7
04/051,2511,2991,2151,254-1.26%9,10041億5544万0%44.172.67
04/041,3071,3161,2571,270-3.42%16,60042億846万+2.09%44.732.7
04/031,3601,3601,3051,315-4.15%28,60043億5758万+6.48%46.322.8
04/021,3701,4291,3671,372+0.15%12,40045億4646万+12.18%48.322.92
04/011,4061,4371,3681,370-1.79%17,10045億3983万+13.32%48.252.92
03/291,4011,4101,3741,395+0.43%6,60046億2268万+16.74%49.132.97
03/281,3901,4101,3661,389+2.66%15,50046億279万+17.71%48.922.96
03/271,3561,3961,3531,353-0.22%22,90044億8350万+16.04%47.652.88
03/261,4201,4601,3521,356-4.3%32,20044億9344万+17.61%47.762.89
03/251,4741,5051,4051,417-2.14%39,30046億9558万+24.52%49.913.02
03/221,4321,4721,4071,448+1.61%39,10047億9831万+29.4%513.08
03/211,3361,4501,3321,425+6.9%62,40047億2209万+29.43%50.193.04
03/191,3071,5271,2791,333+4.22%263,10044億1722万+22.86%46.952.84
03/181,2331,3001,2151,279+6.23%48,00042億3828万+19.2%45.052.72
03/151,2551,2581,2041,204-3.91%31,20039億8975万+13.05%42.412.56
03/141,1391,2841,1351,253+9.72%60,60041億5212万+18.1%44.132.67
03/131,1311,1471,1181,142+3.72%17,90037億8430万+8.25%40.222.43
03/121,0571,1131,0461,101+2.71%20,00036億4843万+4.56%38.782.35
03/111,1191,1241,0721,072-6.7%15,60035億5234万+1.8%37.762.28
03/081,1541,1541,1301,149+0.17%8,50038億749万+9.01%40.472.45
03/071,1021,1471,1001,147+3.52%15,20038億87万+9.03%40.42.44
03/061,1601,1601,1051,108-2.12%12,60036億7163万+5.52%39.022.36
03/051,0801,1821,0451,132+6.59%48,30037億5116万+7.81%39.872.41
03/041,0091,0639961,062+6.84%24,60035億1920万+1.34%37.42.26
03/011,0091,023990994-2.17%13,30032億9386万-5.33%35.012.12
02/291,0161,0361,0061,016-1.55%10,50033億6677万-3.61%35.782.16
02/281,0191,0401,0161,032+0.49%5,50034億1979万-2.37%36.352.2
02/271,0251,0331,0161,027+0.59%7,30034億322万-3.11%36.172.19
02/261,0141,0221,0101,021+0.69%3,60033億8333万-3.86%35.962.17
02/221,0441,0441,0011,014-0.78%5,40033億6014万-4.79%35.712.16
02/211,0271,0481,0111,022-1.16%7,10033億8665万-4.22%362.18
02/201,0281,0491,0221,034+0.29%4,10034億2641万-3.27%36.422.2
02/199931,0419791,031+4.99%23,00034億1647万-3.73%36.312.2
02/16936989936982+4.14%14,00032億5410万-8.4%34.592.09
02/15969970930943-5.32%91,10031億2486万-12.36%33.212.01
02/141,0391,039981996-3.86%28,70033億49万-7.95%35.082.12
02/131,0321,0371,0191,036+0.39%8,80034億3304万-4.69%36.492.21
02/091,0621,0701,0231,032-3.37%13,70034億1979万-5.23%36.352.2
02/081,0971,1191,0411,068-2.91%45,00035億3908万-2.2%37.622.27
02/071,0891,1031,0801,100-0.18%4,00036億4512万+0.73%38.742.34
02/061,0901,1021,0831,102+0.18%3,20036億5175万+0.92%38.812.35
02/051,1201,1201,0901,1000%10,00036億4512万+1.01%38.742.34
02/021,0981,1031,0951,100+0.18%3,30036億4512万+1.29%38.742.34
02/011,0821,1141,0821,098-0.63%6,70036億3696万+1.39%38.672.34
01/311,0861,1081,0841,105+0.91%6,40036億6014万+2.31%38.922.35
01/301,1041,1171,0841,095-0.64%11,50036億2702万+1.58%38.572.33
01/291,0941,1151,0941,102+0.46%12,30036億5020万+2.51%38.812.35
01/261,0971,1011,0801,097+0.37%10,20036億3364万+2.33%38.642.34
01/251,0891,1001,0851,093-0.09%4,40036億2039万+2.34%38.52.33
01/241,1001,1101,0781,094-0.55%8,50036億2371万+2.72%38.532.33
01/231,1051,1091,0801,100-0.45%6,50036億4358万+3.58%38.742.34
01/221,0971,1141,0821,105+1.19%7,50036億6014万+4.44%38.922.35
01/191,0801,0921,0701,092+1.39%2,60036億1708万+3.51%38.462.32
01/181,0691,0841,0691,077+0.56%5,20035億6740万+2.38%37.932.29
01/171,0761,0831,0571,071-0.56%3,60035億4752万+2%37.722.28
01/161,0791,0951,0631,077-0.19%9,20035億6740万+2.77%37.932.29
01/151,0791,1021,0641,079+2.47%21,70035億7402万+2.96%382.3
01/121,0781,0781,0341,053-2.95%15,40034億8790万+0.38%37.092.24
01/111,1051,1051,0791,085-1.72%13,90035億9389万+3.33%38.212.31
01/101,1001,1101,0821,104+0.36%15,30036億5683万+5.04%38.882.35
01/091,1181,1191,0981,1000%10,80036億4358万+4.56%38.742.34
01/051,1081,1141,0781,100-0.72%20,10036億4358万+4.36%38.742.34
01/041,0671,1151,0621,108+3.36%8,30036億7008万+5.02%39.022.36
2023
12/291,0861,0941,0651,072-1.11%5,20035億5083万+1.52%37.762.31
12/281,0391,0841,0321,084+4.13%11,90035億9058万+2.36%38.182.34
12/271,0251,0631,0241,041+1.56%13,20034億4815万-1.79%36.672.25
12/261,0151,0641,0151,025+0.79%25,70033億9515万-3.67%36.12.21
12/251,0391,0451,0091,017-1.26%8,20033億6865万-4.78%35.822.19

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
2020年
9月期
4,060
10/25
1,120
3/23
526,100
10/25
107億9960万32億1641万+36.86%
10/2
-38.82%
3/16
2021年
9月期
3,355
10/16
900
8/13

8/12

他3件
4,110,100
8/25
96億3488万27億9643万+75.77%
9/22
-26.46%
11/17
2022年
9月期
3,900
11/1
990
1/28
869,000
10/11
121億1788万31億9190万+31.33%
2/17
-36.64%
12/2
2023年
9月期
2,560
3/24
1,167
11/21
3,549,300
2/2
84億1254万37億9385万+49.59%
2/2
-20.08%
5/16
最新1,023
2024/5/24
60033億8996万-6.75%
1,097

年間値上がり率

2020/12/30 vs 2019/12/30
-48%(0.52倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/05/24 vs 2023/12/29
-5%(0.95倍)
過去安値
900円(2021/08/13)
14%(1.14倍)
1,023円(5/24)