7646 PLANT

7646
2024/09/17
時価
118億円
PER 予
7.27倍
2010年以降
赤字-103.39倍
(2010-2023年)
PBR
0.7倍
2010年以降
0.18-0.89倍
(2010-2023年)
配当 予
3.26%
ROE 予
9.62%
ROA 予
3.77%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,555
始値
1,555
高値
1,570
安値
1,521
終値 -1.22%
1,536
出来高 -21.37%
10,300

乖離率

株価(5日)
移動平均値
-0.45%
1,543
株価(25日)
移動平均値
-1.6%
1,561
出来高(5日)
移動平均値
-6.7%
11,040

2024/04/23~2024/09/17

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
09/171,5551,5701,5211,536-1.22%10,300118億7284万-1.6%7.270.7
09/131,5241,5601,5081,555+1.97%13,100120億1971万-0.13%7.360.71
09/121,5301,5721,5131,525+0.46%14,900117億8782万-1.8%7.220.69
09/111,5821,5821,5121,518-4.05%12,900117億3371万-2%7.190.69
09/101,5951,5971,5761,582+0.38%4,000122億2841万+2.46%7.490.72
09/091,5501,6031,5501,5760%23,400121億8203万+2.87%7.460.72
09/061,6561,6561,5761,576-3.19%12,800121億8203万+3.41%7.460.72
09/051,7351,7401,6121,628-6.33%58,600125億8398万+7.18%7.710.74
09/041,6551,7791,6441,738+2.54%85,300134億3425万+14.87%8.230.79
09/031,6461,6951,6351,695+2.98%24,600131億187万+12.92%8.030.77
09/021,6251,6461,6071,646+1.6%20,900127億2311万+10.32%7.80.75
08/301,5901,6261,5901,620+2.02%25,000125億2214万+9.09%7.670.74
08/291,5781,6141,5691,588+0.57%21,300122億7479万+7.37%7.520.72
08/281,5721,5871,5571,579+0.45%9,600122億522万+6.69%7.480.72
08/271,5331,5771,5331,572+1.68%16,600121億5111万+6.36%7.450.72
08/261,5421,5551,5291,546+1.24%12,500119億5014万+4.6%7.320.7
08/231,5151,5331,5131,527+0.79%13,100118億328万+3.18%7.230.7
08/221,4941,5151,4941,515+1.54%13,200117億1052万+2.23%7.180.69
08/211,5051,5101,4911,492-1.19%7,200115億3274万+0.4%7.070.68
08/201,5041,5171,4941,510+0.73%15,200116億7187万+1.48%7.150.69
08/191,4991,5061,4911,499-0.07%8,200115億8685万+0.67%7.10.68
08/161,5101,5171,4971,500-0.53%16,200115億9458万+0.81%7.10.68
08/151,4881,5121,4881,508+0.73%18,100116億5641万+1.48%7.140.69
08/141,4891,4971,4721,497+0.74%12,000115億7139万+0.81%7.090.68
08/131,4591,4901,4591,486+1.85%16,600114億8636万+0.07%7.040.68
08/091,4621,4621,4301,459+1.89%24,100112億7766万-1.75%6.910.66
08/081,4091,4531,4021,432-0.28%19,900110億6895万-3.7%6.780.65
08/071,3701,4441,3701,436+2.57%15,100110億9987万-3.56%6.80.65
08/061,2791,4451,2791,400+10.67%55,300108億2160万-6.1%6.630.64
08/051,3011,3201,2431,265-8.99%64,60097億7809万-15.44%5.990.58
08/021,4041,4201,3771,390-3.67%60,700107億4431万-7.76%6.580.63
08/011,4711,4711,4381,443-1.84%32,400111億5398万-4.69%6.830.66
07/311,4401,4741,4321,470+2.08%23,500113億6268万-3.16%6.960.67
07/301,4851,4851,4401,440-3.29%82,600111億3079万-5.26%6.820.66
07/291,4741,5021,4741,489+1.09%24,900115億955万-2.17%7.050.68
07/261,4711,4921,4601,473+0.41%46,400113億8587万-3.22%6.980.67
07/251,5701,6261,4611,467-8.88%212,200113億3949万-3.61%6.950.67
07/241,5451,6361,5401,610+5.3%166,300124億4484万+5.64%7.630.73
07/231,5791,5851,5181,529-2.67%37,400118億1874万+0.53%7.240.7
07/221,5671,5901,5371,571-1.38%26,800121億4339万+3.29%7.440.72
07/191,5991,5991,5631,593+0.31%20,200123億1344万+4.8%7.540.73
07/181,6051,6191,5871,588-0.94%28,200122億7479万+4.68%7.520.72
07/171,5731,6031,5601,603+3.22%46,100123億9074万+5.74%7.590.73
07/161,5331,5531,5221,553+1.9%19,800120億425万+2.58%7.360.71
07/121,4891,5281,4861,524+3.39%37,400117億8009万+0.73%7.220.69
07/111,4601,4741,4541,474+1.03%9,800113億9360万-2.64%6.980.67
07/101,4921,4921,4551,459-0.34%21,500112億7766万-3.76%6.910.66
07/091,5001,5001,4611,464-2.85%42,300113億1631万-3.68%6.930.67
07/081,4961,5071,4921,507+1.14%11,200116億4868万-1.12%7.140.69
07/051,4971,5001,4901,490-0.53%12,600115億1728万-2.42%7.060.68
07/041,4851,4991,4831,498+0.13%12,900115億7912万-2.16%7.090.68
07/031,4831,4961,4821,496+0.47%12,100115億6366万-2.35%7.090.68
07/021,5071,5171,4871,489-2.49%21,600115億955万-2.93%7.050.68
07/011,5191,5351,5091,527-0.52%16,200118億328万-0.65%7.230.7
06/281,5541,5541,5351,535-0.9%6,200118億6512万-0.39%7.270.7
06/271,5471,5501,5291,549+0.39%10,900119億7333万+0.26%7.340.71
06/261,5501,5501,5351,543+1.31%6,500119億2695万-0.45%7.310.7
06/251,5001,5381,4981,523+1.6%10,500117億7236万-2.06%7.210.69
06/241,4821,5201,4801,499+1.15%17,100115億8685万-3.97%7.10.68
06/211,4811,4911,4791,482+0.14%6,400114億5544万-5.67%7.020.68
06/201,5211,5251,4711,480-2.7%19,600114億3998万-6.45%7.010.67
06/191,5231,5301,5211,521-0.46%4,900117億5690万-4.52%7.20.72
06/181,5411,5461,5271,528-0.84%3,800118億1101万-4.62%7.240.72
06/171,5441,5471,5201,541+0.33%6,700119億1149万-4.46%7.30.73
06/141,5151,5551,5151,536+0.92%10,100118億7284万-5.42%7.270.72
06/131,5701,5701,5221,522-2.5%9,000117億6463万-6.85%7.210.72
06/121,5541,5641,5431,561+1.23%5,700120億6609万-5.16%7.390.74
06/111,5511,5641,5421,542-0.13%7,500119億1922万-6.94%7.30.73
06/101,5301,5511,5211,544+0.39%4,200119億3468万-7.38%7.310.73
06/071,5241,5561,5241,538+1.12%16,900118億8830万-8.18%7.280.72
06/061,5471,5491,5211,521-2.19%24,500117億5690万-9.63%7.20.72
06/051,5611,5971,5501,555-0.38%17,700120億1971万-8.1%7.360.73
06/041,5871,5951,5611,561-2.8%11,700120億6609万-8.28%7.390.74
06/031,5981,6351,5981,606+1.84%37,700124億1393万-6.9%7.610.76
05/311,5171,5801,5031,577+4.16%39,600121億8976万-9.73%7.470.74
05/301,5211,5361,5081,514-2.51%23,300117億279万-13.83%7.170.71
05/291,5651,5811,5431,553-1.4%20,100120億425万-12.21%7.360.73
05/281,6231,6231,5731,575-2.96%26,100121億7430万-11.47%7.460.74
05/271,6201,6371,5901,623-0.31%31,200125億4533万-9.23%7.690.76
05/241,6651,6721,6281,628-2.46%14,600125億8398万-9.3%7.710.77
05/231,6651,7251,6601,669+0.3%31,000129億90万-7.43%7.90.79
05/221,6671,6821,6341,664-0.95%29,400128億6225万-8.02%7.880.78
05/211,7251,7351,6771,680-4.44%81,600129億8592万-7.44%7.960.79
05/201,7461,7791,7401,758+0.57%26,600135億8884万-3.51%8.330.83
05/171,7721,7721,7441,748-0.74%17,500135億1155万-4.11%8.280.82
05/161,7501,7721,7301,761+0.4%19,300136億1203万-3.51%8.340.83
05/151,8111,8111,7501,754-2.72%22,900135億5792万-4%8.310.83
05/141,7861,8031,7811,803+0.06%9,300139億3668万-1.42%8.540.85
05/131,8001,8171,7951,802-0.06%14,200139億2895万-1.48%8.530.85
05/101,8101,8131,7931,803-1.04%27,300139億3668万-1.48%8.540.85
05/091,8501,8791,8141,822-0.49%18,000140億8354万-0.44%8.630.86
05/081,7611,8551,7601,831+3.15%67,100141億5311万+0.16%8.670.86
05/071,7771,7931,7451,775+1.89%45,600137億2025万-2.9%8.410.84
05/021,7741,7751,7131,742-0.8%37,000134億6517万-4.76%8.250.82
05/011,7511,8281,7421,756+0.75%92,900135億7338万-4.1%8.320.83
04/301,7961,8241,7371,743-3.01%112,100134億7290万-4.86%8.250.82
04/261,8991,9401,7631,797-16.38%272,200138億9030万-1.96%8.510.85
04/252,1092,1902,0592,149-0.46%99,800166億1116万+17.18%10.181.01
04/241,9982,1821,9802,159+18.11%323,700166億8846万+18.69%10.231.02
04/231,8101,8281,7891,828+0.99%29,600141億2992万+1.56%8.660.86

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
9月期
415
1/4

12/14
254
9/30
127,400
10/29
--+10.2%
4/28
-26.31%
10/16
2009年
9月期
460
7/2

6/30
160
10/30

10/28
102,300
6/23
--+50.69%
11/4
-20.58%
2/9
2010年
9月期
650
11/4
351
10/2
213,100
11/4
--+37.62%
11/10
-15.42%
11/4
2011年
9月期
701
7/25
300
3/16
84,700
7/21
47億5278万20億3400万+21.78%
10/24
-32.39%
3/15
2012年
9月期
920
4/23
556
9/20
96,600
10/24
62億3760万37億6968万+15.27%
3/21
-24.3%
8/20
2013年
9月期
1,165
5/8
539
10/17
312,000
9/27
78億9870万36億5442万+22.77%
3/18
-13.61%
6/7
2014年
9月期
1,307
9/16
888
10/8
181,800
10/25
104億2986万60億2064万+15.38%
9/4
-9.7%
10/17
2015年
9月期
1,580
6/4
1,097
10/17
75,600
4/15
126億840万87億5406万+14.01%
12/1
-13.88%
8/25
2016年
9月期
1,400
12/3
1,070
2/12
49,800
2/12
111億7200万85億3860万+7.09%
2/2
-14.06%
2/12
2017年
9月期
1,399
9/11

9/4
1,042
11/9
87,300
10/31
113億1791万83億1516万+6.7%
9/1
-8.48%
11/9
2018年
9月期
1,482
2/2
1,236
10/26
67,500
10/23
119億8938万99億9924万+5.71%
2/2
-7.66%
2/9
2019年
9月期
1,276
10/3
670
9/5

9/2
88,000
9/19
103億2284万54億2030万+7.23%
9/13
-17.09%
5/21
2020年
9月期
1,000
8/5
326
3/13
836,700
8/5
80億9000万26億3734万+58.25%
4/30
-32.75%
3/13
2021年
9月期
937
10/29
697
8/6
406,800
10/29
75億8033万56億3873万+6.45%
2/16
-6.64%
11/10
2022年
9月期
795
10/22
630
1/28
90,400
10/22
64億3155万50億9670万+4.06%
3/16
-9.51%
1/28
2023年
9月期
852
9/15
624
10/13
368,100
7/24
68億9268万50億4816万+55.83%
10/27
-6.16%
10/4
最新1,536
2024/9/17
10,300118億7284万-1.6%
1,561

年間値上がり率

2001/12/28 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/28
23%(1.23倍)
2003/12/30 vs 2002/12/30
-22%(0.78倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
-34%(0.66倍)
2006/12/29 vs 2005/12/30
-62%(0.38倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
117%(2.17倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
51%(1.51倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-36%(0.64倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
136%(2.36倍)
2024/09/17 vs 2023/12/29
1%(1.01倍)
過去安値
160円(2008/10/30)
860%(9.6倍)
1,536円(9/17)