9744 メイテックグループ HD

9744
2024/03/28
時価
2409億円
PER 予
19.08倍
2010年以降
赤字-34.06倍
(2010-2023年)
PBR
4.89倍
2010年以降
1.24-4.65倍
(2010-2023年)
配当 予
3.66%
ROE 予
25.64%
ROA 予
14.46%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,092
始値
3,020
高値
3,020
安値
2,906
終値 -5.56%
2,920
出来高 -11.18%
309,700

乖離率

株価(5日)
移動平均値
-3.66%
3,031
株価(25日)
移動平均値
-3.44%
3,024
出来高(5日)
移動平均値
+17.14%
264,380

2023/10/30~2024/03/28

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
03/283,0203,0202,9062,920-5.56%309,7002409億-3.44%19.084.89
03/273,0993,1103,0783,092+1.38%348,7002550億9000万+2.11%20.215.18
03/263,0203,0563,0203,050+1.06%192,3002516億2500万+0.83%19.935.11
03/253,0763,0773,0113,018-1.89%177,7002489億8500万-0.17%19.735.06
03/223,0383,0763,0223,076+0.75%293,5002537億7000万+1.65%20.15.16
03/213,0503,0643,0313,053+0.93%273,0002518億7250万+0.93%19.955.12
03/193,0013,0302,9783,025+0.97%200,4002495億6250万-0.03%19.775.07
03/182,9953,0332,9852,996+1.01%225,2002471億7000万-0.99%19.585.02
03/152,9512,9822,9432,9660%258,2002446億9500万-2.05%19.394.97
03/142,9772,9772,9152,966-0.07%200,0002446億9500万-2.18%19.394.97
03/133,0033,0222,9612,968-1%172,6002448億6000万-2.18%19.44.97
03/122,9703,0002,9312,998-0.03%275,1002473億3500万-1.28%19.595.03
03/113,0043,0532,9722,999-0.3%300,7002474億1750万-1.32%19.65.03
03/082,9983,0392,9773,008+0.27%300,8002481億6000万-1.15%19.665.04
03/073,0473,0582,9943,000-1.35%241,1002475億-1.32%19.615.03
03/063,0633,0803,0353,041-0.85%244,8002508億8250万+0.16%19.885.1
03/053,0503,0803,0363,067+0.49%206,5002530億2750万+1.19%20.055.14
03/043,0723,0783,0383,052-1.07%302,7002517億9000万+0.93%19.955.12
03/013,0923,1113,0373,085+1.95%391,7002545億1250万+2.22%20.165.17
02/293,0373,0463,0103,026-0.36%285,3002496億4500万+0.5%19.785.07
02/283,0293,0543,0233,037-0.16%123,0002505億5250万+0.96%19.855.09
02/273,0343,0663,0293,042+0.5%140,5002509億6500万+1.3%19.885.1
02/263,0783,0803,0073,027-0.59%194,6002497億2750万+0.97%19.785.07
02/223,0633,0633,0253,045+0.07%187,0002512億1250万+1.77%19.95.1
02/213,0173,0603,0173,043+0.56%190,8002510億4750万+1.91%19.895.1
02/203,0263,0373,0103,026+0.73%144,0002496億4500万+1.54%19.785.07
02/193,0073,0322,9763,004-0.33%197,0002478億3000万+0.94%19.635.04
02/163,0833,0902,9983,014-2.05%291,7002486億5500万+1.34%19.75.05
02/153,1003,1003,0613,077+0.2%400,0002538億5250万+3.57%20.115.16
02/143,0663,1063,0433,071+0.16%235,9002533億5750万+3.54%20.075.15
02/133,0473,0663,0283,066+1.25%240,0002529億4500万+3.62%20.045.14
02/093,0313,0663,0153,028-0.92%215,9002498億1000万+2.61%19.795.08
02/083,0503,0763,0273,056+0.39%247,7002521億2000万+3.77%19.975.12
02/073,0653,0893,0213,044+0.59%260,1002511億3000万+3.68%19.95.1
02/063,0443,0553,0073,026-0.56%250,1002496億4500万+3.38%19.785.07
02/053,0613,0723,0133,043-0.13%355,1002510億4750万+4.21%19.895.1
02/023,1553,1813,0393,047-1.71%660,0002513億7750万+4.71%19.915.11
02/012,9033,1242,8933,100+5.59%1,019,1002557億5000万+6.86%20.265.2
01/312,9022,9392,9012,936+1.17%228,3002422億2000万+1.63%19.194.92
01/302,9132,9202,9022,902-0.07%189,3002394億1500万+0.66%18.974.86
01/292,9082,9212,8982,904+0.41%167,3002395億8000万+0.83%18.984.87
01/262,8992,9222,8862,892-0.45%274,9002385億9000万+0.56%18.94.85
01/252,9002,9122,8832,905-0.24%294,3002396億6250万+1.22%18.994.87
01/242,9432,9512,9022,912-1.25%155,1002402億4000万+1.71%19.034.88
01/232,9212,9742,9202,949+0.72%168,8002432億9250万+3.22%19.274.94
01/222,9352,9542,9252,928+0.55%135,1002415億6000万+2.66%19.144.91
01/192,8842,9252,8802,912+1.32%192,0002402億4000万+2.28%19.034.88
01/182,8802,8992,8702,874-0.59%251,4002371億500万+1.05%18.784.82
01/172,9122,9332,8912,891+0.07%185,5002385億750万+1.83%18.94.85
01/162,9412,9472,8892,889-1.77%181,0002383億4250万+1.94%18.884.84
01/152,9402,9532,9222,941+0.17%167,8002426億3250万+3.81%19.224.93
01/122,9552,9662,9072,936-0.71%257,7002422億2000万+3.78%19.194.92
01/112,9802,9842,9452,957+0.34%171,5002439億5250万+4.56%19.334.96
01/102,9142,9602,9122,947+1.59%212,6002431億2750万+4.32%19.264.94
01/092,8742,9262,8742,901+1.83%211,8002393億3250万+2.8%18.964.86
01/052,8992,9092,8432,849-1.45%259,9002350億4250万+0.99%18.624.78
01/042,7902,9092,7652,891+2.26%286,9002385億750万+2.45%18.94.85
2023
12/292,8182,8322,8082,827+0.04%149,9002332億2750万+0.18%18.484.78
12/282,8082,8332,7962,826-0.25%132,1002331億4500万+0.04%18.474.78
12/272,8252,8372,8042,833+1%138,0002337億2250万+0.18%18.524.79
12/262,8302,8312,7922,805-0.46%95,7002314億1250万-0.88%18.334.74
12/252,8302,8312,7952,818+0.36%115,5002324億8500万-0.56%18.424.76
12/222,7862,8132,7852,808+0.79%218,5002316億6000万-1.06%18.354.75
12/212,7912,7952,7722,786-1.55%238,8002298億4500万-1.94%18.214.71
12/202,8012,8652,8012,830+1.22%251,4002334億7500万-0.53%18.54.78
12/192,7452,8022,7452,796+2.04%272,9002306億7000万-1.62%18.274.73
12/182,7152,7402,6852,740+0.07%297,8002260億5000万-3.62%17.914.63
12/152,7312,7522,7042,738-0.51%439,7002258億8500万-3.86%17.94.63
12/142,7722,7922,7082,752-2.48%534,5002270億4000万-3.44%17.994.65
12/132,8292,8472,8112,822+0.39%264,1002328億1500万-0.95%18.444.77
12/122,8582,8662,8072,811-0.32%250,1002319億750万-1.16%18.374.75
12/112,7822,8202,7822,820+1.84%357,4002326億5000万-0.77%18.434.77
12/082,7492,8272,7492,769+0.07%464,7002284億4250万-2.43%18.14.68
12/072,8122,8222,7672,767-3.32%425,3002282億7750万-2.4%18.084.68
12/062,8302,8742,8252,862+0.67%225,4002361億1500万+1.13%18.714.84
12/052,8762,8872,8432,843-1.9%183,6002345億4750万+0.85%18.584.8
12/042,8702,8982,8402,898+0.28%159,7002390億8500万+3.24%18.944.9
12/012,8632,9012,8582,890+0.77%187,6002384億2500万+3.51%18.894.88
11/302,8532,8722,8492,868-0.1%220,3002366億1000万+3.17%18.754.85
11/292,8512,8822,8512,871-0.49%200,8002368億5750万+3.68%18.764.85
11/282,8812,9002,8782,885-0.35%179,1002380億1250万+4.72%18.864.88
11/272,8912,9182,8842,895+0.45%134,2002388億3750万+5.54%18.924.89
11/242,9212,9212,8702,882-0.79%302,9002377億6500万+5.49%18.844.87
11/222,8732,9232,8642,905+0.48%177,0002396億6250万+6.76%18.994.91
11/212,9112,9112,8712,891-0.14%157,6002385億750万+6.56%18.94.89
11/202,9322,9382,8852,895-1.26%170,8002388億3750万+7.14%18.924.89
11/172,9002,9322,8922,932+1.81%196,1002418億9000万+8.92%19.164.96
11/162,8522,8872,8362,880-0.31%192,2002376億+7.42%18.824.87
11/152,8282,8892,8062,889+4.79%277,4002383億4250万+8.2%18.884.88
11/142,7602,7952,7492,757-1.89%408,2002274億5250万+3.61%18.024.66
11/132,8142,8342,7742,810-1.89%258,3002318億2500万+5.84%18.374.75
11/102,7602,8702,7602,864+2.87%317,3002362億8000万+8.16%18.724.84
11/092,7372,7982,7052,784+2.05%252,3002296億8000万+5.57%18.24.7
11/082,7312,7522,7192,728+0.52%235,1002250億6000万+3.69%17.834.61
11/072,7532,7722,7142,714-1.77%205,2002239億500万+3.19%17.744.59
11/062,7452,7752,7312,763+2.33%243,7002279億4750万+5.1%18.064.67
11/022,7272,7362,6882,700+0.15%178,6002227億5000万+2.82%17.654.56
11/012,6892,7202,6812,696+2.16%215,9002224億2000万+2.63%17.624.56
10/312,6212,6432,6012,639+1.93%321,7002177億1750万+0.5%17.254.46
10/302,5542,5962,5322,589+1.09%866,0002135億9250万-1.41%16.924.38

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
1,350
4,050
4/7
1,137
3,410
6/2
1,376,700
458,900
6/6
--+6.42%
4/2
-7.18%
3/9
2008年
3月期
1,427
4,280
8/10
968
2,905
2/8
2,963,100
987,700
8/10
--+11.72%
11/28
-10.9%
1/8
2009年
3月期
1,157
3,470
5/23
388
1,165
3/10

1,165
3/3
2,633,700
877,900
1/8
--+10.79%
9/19
-34.05%
10/10
2010年
3月期
649
1,947
8/25
400
1,202
12/17

1,201
4/1
3,057,300
1,019,100
1/14
--+29.44%
6/15
-15.8%
10/5
2011年
3月期
673
2,018
4/5
434
1,303
3/15
2,043,300
681,100
4/5
708億3180万457億3530万+12.33%
11/25
-19.9%
3/15
2012年
3月期
593
1,780
7/4
450
1,351
10/5
824,700
274,900
4/7
624億7800万474億2010万+12.72%
2/15
-9.81%
8/22
2013年
3月期
862
2,586
3/11
498
1,495
5/18
1,554,600
518,200
11/9
907億6860万524億7450万+14.91%
2/1
-10.26%
4/1
2014年
3月期
983
2,948
3/31
695
2,086
6/7
2,735,100
911,700
7/17
972億8400万732億1860万+18.92%
7/17
-10.85%
6/7
2015年
3月期
1,363
4,090
3/31
888
2,664
4/28
1,986,000
662,000
4/1
1329億2500万865億8000万+10.01%
6/3
-7.36%
10/10
2016年
3月期
1,707
5,120
7/29
1,218
3,655
1/22
1,412,400
470,800
2/2
1648億6400万1176億9100万+13.57%
5/20
-14.14%
8/25
2017年
3月期
1,575
4,725
3/28
1,075
3,225
8/26
1,392,000
464,000
7/28
1478億9250万1009億4250万+12.4%
11/28
-11.65%
6/24
2018年
3月期
2,207
6,620
2/5
1,447
4,340
5/12
2,310,900
770,300
5/12
1986億1302億+10.05%
5/10
-4.42%
3/23
2019年
3月期
2,183
6,550
4/10
1,390
4,170
12/25
1,188,600
396,200
5/10
1965億1251億+6.57%
2/4
-13.29%
10/29
2020年
3月期
2,160
6,480
1/29
1,270
3,810
3/23
745,200
248,400
3/23
1898億6400万1116億3300万+12.71%
4/30
-23.02%
3/13
2021年
3月期
2,110
6,330
3/23
1,258
3,775
4/6
892,200
297,400
4/30
1835億7000万1094億7500万+16.5%
5/13
-7.56%
11/13
2022年
3月期
2,423
7,270
11/16
1,870
5,610
5/13
469,200
156,400
5/11
2079億2200万1604億4600万+10.15%
11/4
-7.84%
10/5
2023年
3月期
2,682
8/12
2,010
6,030
5/12
922,700
10/28
2260億9260万1694億4300万+9.59%
8/5
-7.28%
12/21
最新2,920
2024/3/28
309,7002409億-3.44%
3,024