7095 Macbee Planet

7095
2024/09/18
時価
437億円
PER
18.99倍
2020年以降
2.66-14.1倍
(2020-2023年)
PBR
4.09倍
2020年以降
0.56-3.98倍
(2020-2023年)
配当 予
1.2%
ROE
22.64%
ROA
11.28%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,856
始値
2,939
高値
3,065
安値
2,931
終値 +4.62%
2,988
出来高 -42.37%
521,000

乖離率

株価(5日)
移動平均値
+0.37%
2,977
株価(25日)
移動平均値
-0.03%
2,989
出来高(5日)
移動平均値
-12.55%
595,740

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
09/182,9393,0652,9312,988+4.62%521,000437億8696万-0.03%15.934.09
09/173,0953,0952,7912,856-9.76%904,000418億5260万-4.03%15.233.91
09/133,3503,3503,1403,165+4.98%1,103,000463億8077万+6.89%16.874.33
09/122,9603,0202,9603,015+5.42%285,400441億8263万+2.76%16.074.12
09/112,9482,9482,8302,860-2.09%165,300419億1121万-1.79%15.253.91
09/102,9422,9892,9132,921+0.65%91,200428億512万+0.9%15.573.99
09/092,8002,9572,7772,902+0.17%193,400425億2669万+1.33%15.473.97
09/063,0003,0052,8702,897-3.05%198,900424億5342万+1.47%15.443.96
09/052,9703,0402,9222,988-0.57%197,300437億8696万+4.62%15.934.09
09/042,9843,1302,9813,005-1.96%245,100440億3608万+4.92%16.024.11
09/033,0603,1303,0403,065+0.82%163,600449億1534万+6.79%16.344.19
09/023,0503,0803,0153,040-0.33%126,500445億4898万+5.7%16.214.16
08/303,0753,1003,0253,050-2.4%183,000446億9552万+5.98%16.264.17
08/293,0853,1603,0603,125+0.64%745,400457億9460万+8.66%16.664.27
08/283,1503,1603,0353,105-1.9%138,500455億151万+8.08%16.554.25
08/273,1053,1903,0953,165+0.48%141,200463億8077万+10.01%16.874.33
08/263,0903,1853,0853,150+2.61%183,600461億6095万+9.41%16.794.31
08/233,0553,0852,9913,070+0.33%179,400449億8861万+6.38%16.374.2
08/223,0603,1103,0153,0600%140,300448億4207万+5.7%16.314.19
08/213,0053,1453,0003,060-0.16%214,600448億4207万+5.26%16.314.19
08/202,9613,0952,9613,065+7.17%206,600449億1534万+5.33%16.344.19
08/192,8862,9582,8422,860+0.85%154,400419億1121万-2.05%15.253.91
08/162,8152,8492,7802,836+4.57%125,200415億5951万-3.37%15.123.88
08/152,7302,7652,7012,712-1.6%175,000397億4238万-8.07%14.463.71
08/142,6512,7862,6412,756+3.22%156,500403億8717万-7.02%14.693.77
08/132,5502,6752,5372,670+7.36%155,700391億2690万-10.37%14.233.65
08/092,4992,5572,4052,487+0.12%276,400364億4517万-17.02%13.263.4
08/082,4222,5492,3902,484+0.49%259,200364億121万-17.69%13.243.4
08/072,3522,5372,3342,472+1.85%332,600362億2536万-18.68%13.183.38
08/062,3112,4532,2852,427+12.31%539,300355億6591万-20.63%12.943.32
08/052,4612,4612,1612,161-18.79%572,000316億6788万-29.77%11.522.96
08/022,7202,7862,6292,661-8.87%557,100389億9501万-14.46%14.193.64
08/013,1703,1802,9072,920-8.75%367,400427億9047万-6.68%15.573.99
07/313,1353,2003,0853,200+1.27%100,200468億9367万+2.07%17.064.38
07/303,1903,1903,1203,160-1.25%75,300463億749万+1.02%16.854.18
07/293,1603,2003,1103,200+3.56%66,100468億9367万+2.5%17.064.24
07/263,0203,1303,0103,090+3.24%129,100452億8170万-0.58%16.474.09
07/253,0053,0302,9772,993-2.35%166,600438億6023万-3.48%15.963.96
07/243,2103,2103,0503,065-4.22%208,700449億1534万-0.91%16.344.06
07/233,2503,2603,1403,200-0.31%137,700468億9367万+3.66%17.064.24
07/223,2803,3203,1903,210-3.46%243,200470億4021万+4.63%17.114.25
07/193,2953,3903,2453,325+1.06%231,100487億2545万+8.91%17.734.4
07/183,3403,4553,2603,290-2.08%355,000482億1255万+7.48%17.544.36
07/173,2153,3653,1253,360+6.84%335,700492億3835万+9.77%17.914.45
07/163,3303,3353,1203,145-4.84%477,900460億8768万+2.78%16.774.17
07/123,2103,3553,1803,305+2.01%291,200484億3236万+7.62%17.624.38
07/113,2503,3053,1903,240+0.78%258,600474億7984万+5.19%17.274.29
07/103,2553,2703,1453,215+4.72%341,900471億1348万+4.01%17.144.26
07/093,1653,1753,0503,070-1.92%147,400449億8861万-1.13%16.374.07
07/083,1203,2203,1203,130+0.81%186,500458億6787万0%16.694.15
07/053,0153,1403,0153,105+2.99%183,300455億151万-1.27%16.554.11
07/043,0503,1153,0153,015-0.5%185,900441億8263万-4.83%16.073.99
07/032,9473,0502,9363,030+3.24%186,200444億244万-4.84%16.154.01
07/022,9152,9732,8952,935+0.86%137,700430億1028万-8.25%15.653.89
07/012,9923,0202,9032,910-2.84%320,500426億4393万-9.71%15.513.85
06/283,0753,1002,9902,995-3.7%199,600438億8954万-7.68%15.973.97
06/273,0803,1903,0703,110+0.97%194,200455億7478万-4.66%16.584.12
06/263,0003,0902,9753,080+2.33%194,100451億3515万-6.1%16.424.08
06/253,0003,0752,9703,010-0.17%276,300441億935万-8.84%16.053.99
06/242,8813,0752,8433,015+5.38%464,600441億8263万-9.35%16.073.99
06/212,9002,9562,8522,861-1.45%326,500419億2587万-14.67%15.253.79
06/202,8122,9492,8122,903+3.31%335,600425億4135万-14.21%15.483.84
06/192,8752,8882,7672,810-3.44%414,000411億7850万-17.74%14.983.72
06/182,7552,9232,7402,910+6.95%759,500426億4393万-15.55%15.513.85
06/172,8312,8592,6702,721-3.85%1,122,700398億7427万-21.77%14.513.6
06/142,8302,9652,8302,830-19.83%2,090,500414億7158万-19.46%15.093.75
06/133,4253,5953,3703,530+7.13%848,000517億2958万-0.31%18.824.67
06/123,3103,3553,2303,295-0.75%288,000482億8582万-7.05%17.574.36
06/113,4703,5003,2653,320-3.49%313,600486億5218万-6.61%17.74.4
06/103,5153,5453,4353,440-2.13%213,900504億1069万-3.43%18.344.56
06/073,4653,5303,4203,515+0.14%155,300515億976万-1.13%18.744.66
06/063,6053,6153,4003,510-2.09%288,400514億3649万-0.96%18.714.65
06/053,6353,6403,5303,585-2.58%178,000525億3556万+1.33%19.114.75
06/043,5053,7703,5053,680+4.84%240,500539億2772万+4.25%19.624.87
06/033,6403,7103,5053,510-4.36%180,700514億3649万+0.03%18.714.65
06/01株式分割 1→4
05/313,4953,7053,4503,670+7%270,600537億8117万+4.92%19.574.86
05/303,4003,5903,3053,430+0.73%260,0002010億5661万-1.32%18.2918.76
05/293,5003,5753,3953,405-3.2%183,200498億9779万-1.7%17.584.51
05/283,4503,5703,4203,518+2.18%126,400515億4640万+1.93%18.164.66
05/273,4383,4883,3933,443-0.29%150,000504億4733万+0.13%17.774.56
05/243,5053,5453,4533,453-3.22%170,000505億9387万+0.63%17.824.57
05/233,6333,6583,5583,568-1.38%123,200522億7911万+4.22%18.424.72
05/223,6183,6503,5753,6180%120,000530億1182万+5.96%18.684.79
05/213,7003,7233,6183,618-1.7%195,200530億1182万+6.43%18.684.79
05/203,6783,7283,6403,680+0.89%208,400539億2772万+8.75%194.87
05/173,6203,7253,6033,648-1.29%221,200534億5145万+8.2%18.834.83
05/163,6803,7633,6253,695+3.65%243,200541億4753万+9.97%19.084.89
05/153,7253,7253,5403,565-3.71%334,400522億4247万+6.61%18.44.72
05/143,6083,7153,6083,703+2.49%197,200542億5744万+10.99%19.114.9
05/133,5503,6133,4833,613+2.99%165,200529億3855万+8.84%18.654.78
05/103,6333,6653,5003,508-3.31%251,600513億9985万+6.03%18.114.65
05/093,5503,6633,5053,628+2.18%268,000531億5837万+9.76%18.734.8
05/083,4983,6383,4653,550+1.65%380,000520億2266万+7.45%18.334.7
05/073,3403,4933,3383,493+6.89%380,800511億8004万+5.51%18.034.63
05/023,2203,2903,2103,268+1%183,600478億8283万-1.37%16.874.33
05/013,3033,3083,2203,235-3.79%298,000474億656万-2.79%16.74.28
04/303,4503,4703,3433,363-1.03%306,000492億7498万+0.61%20.694.74
04/263,2203,4033,2083,398+8.03%513,200497億8788万+1.24%21.594.95
04/253,2053,2083,1453,145-2.93%202,800460億8768万-6.9%19.994.58
04/243,1283,2733,1233,240+4.1%426,800474億7984万-5.15%20.594.72

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
4月期
826
3,305
4/21
404
1,615
4/2
10,636,000
2,659,000
3/31
99億4805万48億6115万+36.63%
6/8
-6.01%
5/15
2021年
4月期
1,913
7,650
4/7
505
2,020
5/15
3,841,600
960,400
9/14
244億2186万62億5775万+61.33%
6/18
-20.66%
7/31
2022年
4月期
3,325
13,300
11/15
1,079
4,315
1/28
3,997,600
999,400
6/16
426億5842万139億8232万+38.5%
6/16
-39.72%
12/20
2023年
4月期
5,170
20,680
4/3
1,283
5,130
5/12
1,678,400
419,600
9/15
672億106万166億2325万+39.71%
3/23
-13.07%
4/28
最新2,988
2024/9/18
521,000437億8696万-0.03%
2,989

年間値上がり率

2021/12/30 vs 2020/12/30
49%(1.49倍)
2022/12/30 vs 2021/12/30
60%(1.6倍)
2023/12/29 vs 2022/12/30
81%(1.81倍)
2024/09/18 vs 2023/12/29
-35%(0.65倍)
過去安値
404円(2020/04/02)
640%(7.4倍)
2,988円(9/18)