8698 マネックスグループ

8698
2024/03/18
時価
2285億円
PER
67.28倍
2010年以降
3.03-330.19倍
(2010-2023年)
PBR
2.18倍
2010年以降
0.41-3.38倍
(2010-2023年)
配当
1.77%
ROE
3.4%
ROA
0.23%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
890
始値
889
高値
898
安値
878
終値 -0.45%
886
出来高 -13.32%
3,831,100

乖離率

株価(5日)
移動平均値
-2.74%
911
株価(25日)
移動平均値
-0.23%
888
出来高(5日)
移動平均値
+2.3%
3,744,960

2023/10/19~2024/03/18

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
03/18889898878886-0.45%3,831,1002285億4113万-0.23%67.282.18
03/15895906888890-3.68%4,419,7002295億7291万+0.91%67.582.19
03/14926928911924+0.98%2,543,7002383億4312万+5.48%70.162.27
03/13940940912915-2.76%3,165,4002360億2159万+5.54%69.482.25
03/12924949914941+2.84%4,764,9002427億2822万+9.42%71.452.32
03/11913919901915-0.87%3,102,0002360億2159万+7.39%69.482.25
03/08922937919923-1.39%3,127,7002380億8517万+9.23%70.092.27
03/07945967935936+0.43%5,188,2002414億3848万+11.56%71.072.3
03/06926938916932-1.58%5,092,2002404億669万+11.88%70.772.29
03/05939972928947+2.6%7,419,4002442億7590万+14.65%71.912.33
03/04940945920923-0.43%3,922,0002380億8517万+12.84%70.092.27
03/01923928910927+0.32%3,623,3002391億1696万+14.16%70.392.28
02/29910934904924+4.41%7,821,2002383億4312万+14.78%70.162.27
02/28862885859885+2.91%3,588,3002282億8318万+10.9%67.22.18
02/27878894858860+1.42%5,928,2002218億3450万+8.45%65.32.12
02/26868869843848-2.08%2,948,3002187億3914万+7.61%64.392.09
02/22876877856866-0.23%3,070,3002233億8218万+10.46%65.762.13
02/21879879864868-1.48%2,273,1002238億9808万+11.42%65.912.14
02/20889909868881-0.34%4,531,9002272億5139万+13.68%66.92.17
02/19855884851884+3.03%3,991,6002280億2523万+14.81%67.122.18
02/16827862825858+4.38%5,588,2002213億1861万+12.16%65.152.11
02/15833839815822+1.36%2,862,8002120億3251万+8.02%62.422.02
02/14812818800811-0.86%2,598,3002091億9509万+7.13%61.582
02/13840842813818+1.74%4,955,9002110億72万+8.34%62.112.01
02/09750813749804+7.77%11,454,2002073億8946万+7.2%61.051.98
02/08737752726746+2.19%3,727,8001924億2853万0%56.651.84
02/07714732714730+1.53%3,249,8001883億138万-2.01%55.431.8
02/06727730714719-1.91%3,951,2001854億6396万-3.36%54.61.77
02/05741745732733-1.08%2,826,1001890億7522万-1.48%55.661.8
02/02745749734741-0.8%3,847,5001911億3880万-0.13%56.271.82
02/01771787742747-3.86%7,236,9001926億8648万+1.08%56.721.84
01/31768777763777+0.78%3,247,9002004億2489万+5.43%591.91
01/30774780768771+0.39%2,764,6001988億7721万+5.18%58.541.9
01/29757768754768+2.67%2,689,5001981億337万+5.21%58.321.89
01/26753754746748-0.93%1,862,8001929億4443万+2.89%56.81.84
01/25750762747755+0.8%2,441,7001947億5006万+4.28%57.331.86
01/247457517407490%2,298,4001932億237万+3.88%56.871.84
01/23756758747749-1.58%3,352,3001932億237万+4.17%56.871.84
01/22748761745761+2.56%2,981,8001962億9774万+6.28%57.781.87
01/19750752740742-0.54%2,207,6001913億9674万+4.21%56.341.83
01/18746751741746-0.53%1,782,1001924億2853万+5.07%56.651.84
01/17765768749750-1.45%4,169,1001934億6032万+6.08%56.951.85
01/16779779760761-1.3%3,223,0001962億9774万+7.94%57.781.87
01/15731771727771+3.63%6,462,2001988億7721万+9.67%58.541.9
01/12753762741744-1.46%4,339,6001919億1264万+6.29%56.491.83
01/11771787745755+1.89%9,588,9001947億5006万+8.17%57.331.86
01/10724741722741+0.27%4,183,0001911億3880万+6.62%56.271.82
01/09721745721739+6.03%8,810,1001906億2290万+6.95%56.111.82
01/05715720688697-1.55%7,454,3001797億8912万+1.46%52.931.72
01/04710716695708-1.53%4,594,2001826億2654万+3.51%53.761.74
2023
12/297407417097190%5,220,8001854億6396万+5.58%54.61.77
12/28700721699719+2.71%3,326,4001854億6396万+6.05%54.61.77
12/27687701683700+2.04%2,972,5001805億6297万+3.86%53.151.72
12/26682689682686+0.59%1,382,7001769億5171万+2.08%52.091.69
12/25690696681682-1.3%1,551,3001759億1992万+1.64%51.791.68
12/22680692680691+1.32%1,438,6001782億4144万+3.29%52.471.7
12/21676685674682-0.29%1,390,4001759億1992万+2.1%51.791.68
12/20690692682684-0.87%1,585,5001764億3581万+2.7%51.941.68
12/19671690667690+2.37%2,126,7001779億8349万+3.76%52.391.7
12/18687688669674-3.16%2,253,5001738億5634万+1.66%51.181.66
12/15703705691696-0.43%2,721,0001795億3118万+5.14%52.851.71
12/14688704684699+4.64%6,115,5001803億502万+5.75%53.081.72
12/13664673663668+0.15%2,330,9001723億866万+1.52%50.721.64
12/12668677661667-1.19%3,190,0001720億5071万+1.52%50.651.64
12/11692693672675-1.6%3,707,4001741億1429万+2.74%51.251.66
12/08685694682686-2%2,621,9001769億5171万+4.41%52.091.69
12/07705716698700-1.82%3,081,1001805億6297万+6.71%53.151.72
12/06715740709713+4.24%8,159,7001839億1628万+9.02%54.141.75
12/05704704682684-3.12%3,504,9001764億3581万+4.91%51.941.68
12/04675708667706+7.13%8,901,1001821億1065万+8.45%53.611.74
12/01666673654659-0.3%4,145,5001699億8713万+1.54%50.041.62
11/30628663626661+5.42%5,044,2001705億303万+1.85%50.191.63
11/29630635626627-1.1%1,541,0001617億3283万-3.39%47.611.54
11/286346366306340%1,808,6001635億3846万-2.46%48.141.56
11/27631640630634+0.96%1,758,9001635億3846万-2.46%48.141.56
11/24641641627628-1.26%1,924,6001619億9077万-3.38%47.691.55
11/22641643636636-1.55%1,987,2001640億5435万-2.15%48.291.57
11/21648651643646-0.15%1,883,1001666億3382万-0.62%49.051.59
11/20651655645647-0.31%1,243,5001668億9177万-0.46%49.131.59
11/17643653640649+0.15%1,577,3001674億766万0%49.281.6
11/16659666648648-0.46%1,878,4001671億4972万-0.15%49.21.59
11/15650653647651+0.46%2,015,8001679億2356万+0.31%49.431.6
11/14648654646648+0.31%1,643,2001671億4972万-0.46%49.21.59
11/13654655642646-0.62%1,733,1001666億3382万-0.92%49.051.59
11/10655659648650-1.96%3,003,0001676億6561万-0.31%49.361.6
11/09629665628663+5.07%4,340,5001710億1892万+2.16%50.341.63
11/08642644627631-1.41%3,082,2001627億6462万-2.02%47.911.55
11/07663663640640-3.47%4,023,3001650億8614万-0.16%48.61.58
11/06672675663663-0.6%3,443,4001710億1892万+3.92%50.341.63
11/02674675663667-0.45%2,275,5001720億5071万+5.21%50.651.64
11/01664673656670+1.98%3,781,1001728億2455万+6.18%50.871.65
10/31649665647657+1.86%4,134,7001694億7124万+4.62%49.891.62
10/30668685641645-2.86%7,992,7001663億7587万+3.2%48.981.59
10/27653664650664+0.61%3,259,5001712億7687万+6.75%50.421.63
10/26659681656660-0.15%5,735,7001702億4508万+6.62%50.121.62
10/25647665645661-0.9%6,384,2001705億303万+7.31%50.191.63
10/24640667614667+5.04%7,149,4001720億5071万+8.81%50.651.64
10/23639639626635-0.47%4,438,9001637億9640万+4.27%48.221.56
10/20634645634638+0.47%2,690,8001645億7024万+5.28%48.451.57
10/19635638631635-1.09%2,724,2001637億9640万+5.31%48.221.56

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
2007年
3月期
1,680
168,000
4/5

168,000
4/4
830
83,000
11/21
6,494,400
64,944
2/23
--+21.99%
2/23
-17.8%
7/21
2008年
3月期
1,130
113,000
5/10
544
54,400
2/12
2,930,800
29,308
8/10
--+23.74%
5/7
-22.21%
1/22
2009年
3月期
844
84,400
6/6
215
21,480
3/10
4,499,000
44,990
9/19
--+31.09%
11/11
-32.39%
10/8
2010年
3月期
479
47,900
3/15
235
23,500
4/1
3,755,700
37,557
10/29
--+29.4%
5/11
-14.11%
10/1
2011年
3月期
475
47,450
4/12
161
16,050
3/15
17,338,200
173,382
10/13
1419億2864万480億747万+8%
1/7
-24.43%
10/12
2012年
3月期
197
19,690
3/21
106
10,560
11/25
23,033,600
230,336
5/25
588億9515万315億8622万+27.71%
2/24
-15.33%
8/9
2013年
3月期
394
39,400
3/25
108
10,880
7/26

10,830
7/25

他2件
13,267,800
132,678
2/8
1178億5012万323億409万+36.84%
2/12
-17.5%
5/23
2014年
3月期
509
50,900
4/18
301
30,100
6/21
27,597,800
275,978
5/9
1522億4800万900億3271万+22.05%
7/9
-18%
6/14
2015年
3月期
407
4/3
230
2/5

2/4
23,049,600
11/4
1170億8596万661億6651万+23.44%
11/4
-19.46%
10/14
2016年
3月期
379
5/21
242
2/12
12,246,200
4/23
1090億3090万696億1868万+11.04%
5/19
-15.95%
8/25
2017年
3月期
350
12/16
214
6/28
5,199,900
12/8
994億4700万608億474万+25.19%
12/9
-13.79%
6/28
2018年
3月期
424
1/31
255
4/14
30,853,000
1/31
1189億7088万715億5088万+44.25%
4/16
-10.35%
3/26
2019年
3月期
735
5/8
333
1/4
237,183,600
4/11
1982億3391万898億1209万+20.73%
5/10
-23.37%
10/29
2020年
3月期
423
4/2
147
3/13
21,946,300
4/2
1126億5433万391億4937万+12.9%
4/23
-32.89%
3/13
2021年
3月期
1,175
2/18
169
4/3

4/2
77,104,200
2/18
3043億2335万437億7076万+68.95%
2/17
-17.42%
4/23
2022年
3月期
1,135
4/14
488
2/24
67,651,400
11/30
2939億6341万1305億1418万+43.54%
11/8
-18.13%
2/1
2023年
3月期
695
4/5
387
6/20
20,141,200
10/31
1858億7573万1035億202万+15.97%
1/18
-24.92%
5/12
最新886
2024/3/18
3,831,1002285億4113万-0.23%
888

年間値上がり率

2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-53%(0.47倍)
2012/12/28 vs 2011/12/30
91%(1.91倍)
2013/12/30 vs 2012/12/28
119%(2.19倍)
2014/12/30 vs 2013/12/30
-39%(0.61倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
16%(1.16倍)
2019/12/30 vs 2018/12/28
-28%(0.72倍)
2020/12/30 vs 2019/12/30
44%(1.44倍)
2021/12/30 vs 2020/12/30
82%(1.82倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)
2023/12/29 vs 2022/12/30
72%(1.72倍)
2024/03/18 vs 2023/12/29
23%(1.23倍)
過去安値
106円(2011/11/25)
739%(8.39倍)
886円(3/18)