2391 プラネット

2391
2024/03/27
時価
81億円
PER 予
20.41倍
2010年以降
9.94-32.81倍
(2010-2023年)
PBR
1.53倍
2010年以降
1.43-4.12倍
(2010-2023年)
配当 予
3.49%
ROE 予
7.49%
ROA 予
6.4%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,234
始値
1,235
高値
1,241
安値
1,231
終値 -0.24%
1,231
出来高 +63.64%
5,400

乖離率

株価(5日)
移動平均値
0%
1,231
株価(25日)
移動平均値
+0.08%
1,230
出来高(5日)
移動平均値
+17.9%
4,580

2023/10/27~2024/03/27

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
03/271,2351,2411,2311,231-0.24%5,40081億6497万+0.08%20.411.53
03/261,2341,2351,2301,2340%3,30081億8487万+0.33%20.461.53
03/251,2321,2341,2271,234+0.73%4,20081億8487万+0.33%20.461.53
03/221,2321,2341,2251,225-0.41%4,20081億2518万-0.41%20.311.52
03/211,2301,2361,2251,2300%5,80081億5834万0%20.391.53
03/191,2201,2321,2171,230+1.15%4,60081億5834万0%20.391.53
03/181,2151,2271,2151,216+0.16%5,80080億6548万-1.14%20.161.51
03/151,2191,2201,2141,214-0.25%3,00080億5221万-1.38%20.121.51
03/141,2161,2201,2151,217+0.41%4,60080億7211万-1.14%20.171.51
03/131,2201,2201,2101,2120%6,70080億3895万-1.62%20.091.5
03/121,2161,2161,2101,212+0.17%3,20080億3895万-1.7%20.091.5
03/111,2151,2151,2091,210-0.08%14,80080億2568万-1.94%20.061.5
03/081,2151,2151,2111,2110%2,80080億3232万-1.94%20.071.5
03/071,2211,2221,2111,211-0.33%11,30080億3232万-2.1%20.071.5
03/061,2161,2201,2141,2150%4,80080億5885万-1.94%20.141.51
03/051,2191,2211,2151,215-0.25%8,50080億5885万-2.17%20.141.51
03/041,2301,2301,2181,218-0.41%11,20080億7875万-2.09%20.191.51
03/011,2271,2361,2231,223-0.65%10,10081億1191万-1.85%20.271.52
02/291,2251,2311,2221,231+0.74%5,50081億6497万-1.36%20.411.53
02/281,2201,2311,2201,222-0.08%7,50081億528万-2.16%20.261.52
02/271,2371,2371,2231,223-1.69%18,60081億1191万-2.24%20.271.52
02/261,2361,2451,2181,244-2.96%47,00082億5120万-0.64%20.621.54
02/221,2901,2901,2601,282-0.85%26,90085億324万+2.4%21.251.59
02/211,2991,2991,2621,293-0.54%24,50085億7621万+3.36%21.431.61
02/201,2551,3151,2481,300+4.84%59,20086億2264万+4%21.551.61
02/191,2341,2501,2301,240+1.22%19,40082億2467万-0.64%20.561.54
02/161,2281,2341,2251,225-0.24%4,20081億2518万-1.92%20.311.52
02/151,2311,2311,2201,228-0.16%4,00081億4507万-1.76%20.361.52
02/141,2291,2301,2281,230+0.08%1,20081億5834万-1.68%20.391.53
02/131,2301,2301,2271,229-0.08%2,30081億5171万-1.76%20.371.53
02/091,2261,2331,2261,230-0.16%3,30081億5834万-1.76%20.391.53
02/081,2311,2321,2271,232+0.08%3,70081億7160万-1.6%20.421.53
02/071,2341,2341,2281,231-0.24%4,30081億6497万-1.68%20.411.53
02/061,2391,2391,2301,2340%3,50081億8487万-1.36%20.461.53
02/051,2351,2461,2341,234-0.16%12,30081億8487万-1.28%20.461.53
02/021,2421,2421,2331,236-0.8%6,80081億9814万-1.04%20.491.53
02/011,2501,2501,2451,246-0.56%3,90082億6446万-0.16%20.651.55
01/311,2561,2561,2451,253-0.24%5,80083億1089万+0.48%20.771.56
01/301,2501,2591,2391,256-2.26%18,20083億3079万+0.88%20.821.56
01/291,2801,2851,2761,285+0.86%24,30085億2314万+3.38%21.31.6
01/261,2791,2791,2721,274+0.16%12,00084億5018万+2.66%21.121.58
01/251,2651,2741,2651,272+0.32%10,70084億3692万+2.75%21.091.58
01/241,2671,2681,2621,268+0.32%7,10084億1039万+2.59%21.021.57
01/231,2631,2641,2561,264+0.4%10,50083億8385万+2.43%20.951.57
01/221,2551,2621,2551,259+0.56%12,80083億5069万+2.19%20.871.56
01/191,2511,2571,2461,252-0.08%17,50083億426万+1.71%20.751.55
01/181,2581,2621,2531,253-0.4%21,60083億1089万+1.87%20.771.56
01/171,2611,2651,2551,258+0.08%6,90083億4406万+2.44%20.851.56
01/161,2601,2681,2551,257-0.16%16,20083億3742万+2.44%20.841.56
01/151,2591,2601,2531,259+0.24%14,60083億5069万+2.78%20.871.56
01/121,2581,2581,2491,256+0.56%9,80083億3079万+2.61%20.821.56
01/111,2541,2551,2491,249-0.08%5,90082億8436万+2.13%20.71.55
01/101,2451,2541,2451,250+0.32%10,80082億9100万+2.29%20.721.55
01/091,2501,2501,2461,246+0.32%9,80082億6446万+2.05%20.651.55
01/051,2461,2461,2331,242+0.73%14,60082億3793万+1.8%20.591.54
01/041,2231,2341,2231,233+0.82%13,20081億7824万+1.15%20.441.53
2023
12/291,2221,2231,2181,223+0.08%8,60081億1191万+0.33%20.271.52
12/281,2151,2221,2151,222+0.74%6,20081億528万+0.25%20.261.52
12/271,2121,2131,2041,213+0.5%12,40080億4558万-0.49%20.111.51
12/261,2151,2151,2061,207-0.25%5,00080億578万-1.07%20.011.5
12/251,2121,2141,2081,210-0.17%4,30080億2568万-0.9%20.061.5
12/221,2141,2181,2101,212+0.08%4,30080億3895万-0.74%20.091.5
12/211,2121,2131,2091,2110%6,90080億3232万-0.9%20.071.5
12/201,2181,2181,2111,211-0.57%3,90080億3232万-0.9%20.071.5
12/191,2161,2181,2151,218+0.16%3,40080億7875万-0.41%20.191.51
12/181,2141,2181,2141,216+0.16%3,80080億6548万-0.49%20.161.51
12/151,2181,2181,2131,214-0.33%3,90080億5221万-0.74%20.121.51
12/141,2191,2211,2171,218-0.16%4,10080億7875万-0.49%20.191.51
12/131,2221,2241,2191,220-0.16%3,00080億9201万-0.33%20.221.51
12/121,2221,2221,2201,2220%2,50081億528万-0.16%20.261.52
12/111,2221,2221,2181,222+0.16%2,20081億528万-0.16%20.261.52
12/081,2201,2201,2171,220+0.08%2,50080億9201万-0.33%20.221.51
12/071,2251,2251,2191,219-0.41%1,60080億8538万-0.41%20.211.51
12/061,2271,2271,2221,224-0.24%2,50081億1854万0%20.291.52
12/051,2271,2271,2221,2270%70081億3844万+0.33%20.341.52
12/041,2291,2291,2191,227+0.82%2,50081億3844万+0.33%20.341.52
12/011,2301,2301,2171,217-0.65%4,50080億7211万-0.41%20.171.51
11/301,2141,2251,2121,225+0.57%4,40081億2518万+0.16%20.311.52
11/291,2191,2201,1991,218-0.9%23,00080億7875万-0.33%20.191.51
11/281,2301,2411,2271,229-0.08%25,30081億5171万+0.57%20.371.53
11/271,2301,2301,2241,230+0.24%5,70081億5834万+0.65%20.391.53
11/241,2241,2291,2241,2270%3,00081億3844万+0.49%20.341.52
11/221,2281,2291,2221,227+0.49%3,10081億3844万+0.49%20.341.52
11/211,2171,2281,2161,221-0.65%5,50080億9864万0%20.241.52
11/201,2231,2291,2171,229+0.49%3,90081億5171万+0.66%20.371.53
11/171,2191,2251,2191,2230%1,20081億1191万+0.25%20.271.52
11/161,2241,2241,2201,223-0.16%1,70081億1191万+0.16%20.271.52
11/151,2311,2311,2201,225+0.25%1,30081億2518万+0.33%20.311.52
11/141,2181,2221,2181,222+0.41%1,80081億528万+0.08%20.261.52
11/131,2331,2331,2161,217-0.65%1,30080億7211万-0.25%20.171.51
11/101,2261,2301,2151,225-0.49%3,70081億2518万+0.49%20.311.52
11/091,2301,2311,2301,231+0.33%1,10081億6497万+1.07%20.411.53
11/081,2231,2301,2231,227+0.33%90081億3844万+0.74%20.341.52
11/071,2241,2271,2201,223-0.24%1,40081億1191万+0.41%20.271.52
11/061,2151,2321,2151,226+0.74%5,20081億3181万+0.66%20.321.52
11/021,2191,2201,2131,217-0.16%70080億7211万-0.16%20.171.51
11/011,2181,2191,2121,219+0.49%2,30080億8538万-0.16%20.211.51
10/311,2081,2131,2081,213-0.08%1,10080億4558万-0.74%20.111.55
10/301,2181,2181,2011,214-0.33%4,10080億5221万-0.74%20.121.55
10/271,2201,2201,2101,218+0.25%1,50080億7875万-0.49%20.191.56

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
7月期
613
245,000
6/18
463
185,000
9/25
30,400
76
6/18
--+13.06%
6/18
-13.23%
1/17
2009年
7月期
833
333,000
6/18
363
145,000
10/24

145,000
10/10
111,200
278
6/16
--+42.33%
6/18
-26.34%
10/10
2010年
7月期
718
8/3
465
11/25
23,800
8/4
--+8.2%
4/28
-10.01%
11/27
2011年
7月期
680
5/26

2/24

他2件
500
3/16
9,900
3/15
45億1030万33億1640万+16.32%
12/1
-17.74%
3/15
2012年
7月期
934
7/3
625
8/26
23,800
3/14
61億9503万41億4550万+12.21%
3/14
-7.01%
8/7
2013年
7月期
1,100
5/31
815
9/10
38,500
5/30
72億9608万54億573万+10.45%
10/5
-5.81%
6/11
2014年
7月期
1,330
2/26
920
9/9

8/6
96,000
11/21
88億2162万61億217万+22.38%
11/21
-4.77%
8/8
2015年
7月期
1,760
7/2
1,060
10/16
35,100
7/2
116億7372万70億3076万+13.98%
7/2
-13.55%
8/25
2016年
7月期
1,686
8/3
1,270
8/25
16,800
8/5
111億8290万84億2365万+5.71%
6/28
-10.14%
9/8
2017年
7月期
2,369
11/30
1,462
8/30
126,700
11/29
157億1310万96億9715万+34.75%
11/29
-3.78%
3/28
2018年
7月期
2,449
2/22
1,901
7/5
27,400
2/23
162億4372万126億895万+9.73%
2/22
-4.81%
10/23
2019年
7月期
1,998
8/1
1,736
12/25
9,900
12/25
132億5233万115億1454万+3.61%
11/29
-10.93%
8/16
2020年
7月期
1,788
8/1
1,005
3/13
10,600
3/19
118億5944万66億6596万+25.03%
4/7
-22.09%
3/13
2021年
7月期
1,650
2/19
1,362
8/4
44,400
11/26
109億4412万90億3387万+5.96%
11/24
-3.55%
8/10
2022年
7月期
1,559
9/15
1,216
7/28
27,200
5/24
103億4053万80億6548万+3.77%
9/14
-6.37%
6/23
2023年
7月期
1,604
7/20
1,150
9/28
896,400
7/20
106億3901万76億2772万+12.21%
7/20
-4.92%
8/4
最新1,231
2024/3/27
5,40081億6497万+0.08%
1,230

年間値上がり率

2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/29 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/29
23%(1.23倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/29 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/29
24%(1.24倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
363円(2008/10/24)
240%(3.4倍)
1,231円(3/27)