6343 フリージア・マクロス

6343
2024/03/28
時価
48億円
PER 予
8.1倍
2010年以降
赤字-2444.44倍
(2010-2023年)
PBR
0.47倍
2010年以降
0.48-4.9倍
(2010-2023年)
配当 予
0.46%
ROE 予
5.8%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
108
始値
107
高値
110
安値
107
終値 ±0%
108
出来高 -61.81%
25,700

乖離率

株価(5日)
移動平均値
+0.93%
107
株価(25日)
移動平均値
+2.86%
105
出来高(5日)
移動平均値
-61.47%
66,700

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
03/281071101071080%25,70048億7072万+2.86%8.10.47
03/27107109107108+1.89%67,30048億7072万+2.86%8.10.47
03/26108110106106-1.85%73,20047億8052万+0.95%7.950.46
03/25106109106108+0.93%111,00048億7072万+3.85%8.10.47
03/22106107106107+0.94%56,30048億2562万+2.88%8.030.47
03/211061061041060%42,00047億8052万+1.92%7.950.46
03/19105106105106+0.95%14,60047億8052万+1.92%7.950.46
03/18104105104105+0.96%29,30047億3542万+0.96%7.880.46
03/15105105104104-0.95%17,00046億9032万0%7.80.45
03/141041051041050%3,10047億3542万+0.96%7.880.46
03/13105105104105+0.96%7,40047億3542万+0.96%7.880.46
03/12105105104104-0.95%12,70046億9032万0%7.80.45
03/111041061041050%44,50047億3542万+0.96%7.880.46
03/08105106105105-0.94%32,40047億3542万+0.96%7.880.46
03/07106106105106+0.95%50,60047億8052万+1.92%7.950.46
03/06105106104105+0.96%45,70047億3542万+0.96%7.880.46
03/05105105104104-1.89%21,90046億9032万0%7.80.45
03/04104107103106+1.92%120,00047億8052万+1.92%7.950.46
03/01103104102104+0.97%17,90046億9032万0%7.80.45
02/291031041021030%41,00046億4522万-0.96%7.730.45
02/28104104103103-0.96%27,30046億4522万-0.96%7.730.45
02/27103104102104+1.96%13,00046億9032万0%7.80.45
02/261031031021020%17,70046億13万-1.92%7.650.44
02/22103104102102-0.97%19,70046億13万-1.92%7.650.44
02/211031041031030%13,00046億4522万-0.96%7.730.45
02/20104104103103-0.96%17,70046億4522万-0.96%7.730.45
02/19104104103104+0.97%16,20046億9032万0%7.80.45
02/16103104102103+0.98%39,60046億4522万-0.96%7.730.45
02/15104104101102-2.86%77,10046億13万-2.86%7.650.44
02/141041051041050%27,10047億3542万0%7.880.46
02/131051061041050%42,80047億3542万0%7.880.46
02/09104105103105+0.96%22,80047億3542万0%7.880.46
02/08104105103104-0.95%28,90046億9032万-0.95%7.80.45
02/07105105104105+0.96%19,50047億3542万+0.96%7.880.46
02/061051051041040%8,70046億9032万0%7.80.45
02/05104105103104-0.95%30,50046億9032万0%7.80.45
02/02104105104105+0.96%13,90047億3542万+0.96%7.880.46
02/01105105104104-0.95%15,10046億9032万0%7.80.45
01/311051051041050%15,50047億3542万+0.96%7.880.46
01/301051051041050%3,20047億3542万+0.96%7.880.46
01/291051051041050%13,80047億3542万+0.96%7.880.46
01/26105105104105+0.96%3,60047億3542万+0.96%7.880.46
01/25104105103104-0.95%75,20046億9032万+0.97%7.80.45
01/24104105103105+0.96%17,30047億3542万+1.94%7.880.46
01/23105106104104-0.95%14,70046億9032万+0.97%7.80.45
01/22104105104105+0.96%28,10047億3542万+1.94%7.880.46
01/191041051041040%3,90046億9032万+0.97%7.80.45
01/181041051041040%23,70046億9032万+0.97%7.80.45
01/17106106104104-1.89%9,00046億9032万+0.97%7.80.45
01/16105106105106+0.95%5,20047億8052万+1.92%7.950.46
01/15104105104105+0.96%22,50047億3542万+0.96%7.880.46
01/12106106104104-0.95%37,80046億9032万0%7.80.45
01/11105105104105+0.96%26,70047億3542万+0.96%7.880.46
01/10105105104104-0.95%15,50046億9032万0%7.80.45
01/09104105103105+1.94%68,10047億3542万+0.96%7.880.46
01/05104105103103-1.9%71,40046億4522万-0.96%7.730.45
01/04102105102105+2.94%50,20047億3542万+0.96%7.880.46
2023
12/291021041011020%130,00046億13万-1.92%7.650.44
12/281021021011020%78,70046億13万-1.92%7.650.44
12/27101102100102+0.99%131,20046億13万-2.86%7.650.44
12/26102102100101-0.98%216,20045億5503万-3.81%7.580.44
12/251021031021020%86,30046億13万-2.86%7.650.44
12/22104104102102-0.97%100,80046億13万-2.86%7.650.44
12/21103105103103-0.96%58,30046億4522万-1.9%7.730.45
12/20103110103104+2.97%530,80046億9032万-0.95%7.80.45
12/191011021011010%106,10045億5503万-4.72%7.580.44
12/181011021011010%127,30045億5503万-4.72%7.580.44
12/15104104101101-1.94%105,60045億5503万-4.72%7.580.44
12/14105105103103-1.9%76,30046億4522万-2.83%7.730.45
12/131051051041050%56,50047億3542万-1.87%7.880.46
12/121061061051050%33,90047億3542万-1.87%7.880.46
12/11107107105105-0.94%25,40047億3542万-1.87%7.880.46
12/08106107106106-0.93%23,80047億8052万-0.93%7.950.46
12/071071071061070%19,80048億2562万0%8.030.47
12/06106107106107+0.94%22,40048億2562万0%8.030.47
12/05107107106106-0.93%42,90047億8052万-0.93%7.950.46
12/04105107105107+1.9%183,40048億2562万0%8.030.47
12/01107108105105-2.78%109,40047億3542万-1.87%7.880.46
11/30107108107108+0.93%148,80048億7072万+0.93%8.10.47
11/291071091071070%42,50048億2562万0%8.030.47
11/281071081071070%20,60048億2562万0%8.030.47
11/271071081071070%52,60048億2562万0%8.030.47
11/24107108107107+0.94%86,10048億2562万0%8.030.47
11/22107108106106-0.93%53,20047億8052万-0.93%7.950.46
11/21106107106107+0.94%21,80048億2562万-0.93%8.030.47
11/20105107105106+0.95%13,30047億8052万-1.85%7.950.46
11/17107107105105-1.87%65,20047億3542万-2.78%7.880.46
11/161071071061070%14,40048億2562万-0.93%8.030.47
11/15107108107107-0.93%40,80048億2562万-0.93%8.030.47
11/141081081071080%30,30048億7072万0%8.10.47
11/131081081071080%14,90048億7072万0%8.10.47
11/101081081071080%60,50048億7072万0%8.10.47
11/09107108107108+0.93%11,70048億7072万0%8.10.47
11/08109109107107-1.83%19,00048億2562万-0.93%8.030.47
11/071091091081090%29,50049億1582万+0.93%8.180.47
11/06109109108109+0.93%25,30049億1582万+0.93%8.180.47
11/02108108107108+0.93%8,10048億7072万0%8.10.47
11/01107108107107+0.94%13,10048億2562万-0.93%8.030.47
10/31108109106106-1.85%25,90047億8052万-2.75%7.950.46
10/301071091061080%65,50048億7072万-0.92%8.10.47

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
3月期
530
53
4/13
190
19
1/22
1,071,900
10,719,000
2/28
--+63.48%
2/28
-24.13%
1/16
2009年
3月期
320
32
5/20
80
8
10/8
323,600
3,236,000
5/20
--+57.28%
4/15
-38.88%
10/8
2010年
3月期
270
27
7/6

27
7/3
110
11
4/1
469,600
4,696,000
1/8
--+23.13%
6/4
-12.28%
7/13
2011年
3月期
220
22
4/13
90
9
3/15
291,600
2,916,000
4/2
99億2184万40億5893万+24.69%
4/18
-29.12%
3/15
2012年
3月期
210
21
4/18
120
12
11/21

12
11/18

他14件
896,700
8,967,000
11/24
94億7085万54億1191万+31.58%
11/24
-14.43%
8/22
2013年
3月期
250
25
2/12

25
2/4
110
11
11/21

11
11/15

他18件
1,323,600
13,236,000
1/28
112億7482万49億6092万+75.21%
5/7
-18.75%
5/18
2014年
3月期
490
49
3/31
180
18
6/7
5,256,500
52,565,000
5/7
220億9866万81億1787万+42.51%
5/9
-29.62%
6/7
2015年
3月期
540
54
4/3

54
4/2
230
23
10/17

23
10/14

他2件
7,264,100
72,641,000
4/3
243億5363万103億7284万+17.82%
12/8
-16.45%
5/19
2016年
3月期
390
39
5/20
170
17
2/12
3,523,400
35,234,000
5/19
175億8873万76億6688万+16.2%
5/19
-23.42%
2/12
2017年
3月期
260
26
2/13

26
1/6
160
16
6/28

16
6/24
2,130,600
21,306,000
1/6
117億2582万72億1589万+15.38%
10/5

8/12
-15.51%
6/16
2018年
3月期
300
30
9/6
200
20
5/8

20
5/2
6,140,400
61,404,000
12/22
135億2979万90億1986万+11.68%
8/2
-8.73%
2/16
2019年
3月期
230
23
5/23

23
5/22

他30件
105
12/25
2,166,200
10/22
103億7284万47億3542万+12.43%
3/5
-27.49%
12/25
2020年
3月期
234
1/9
86
3/17
14,980,300
1/9
105億5324万38億7854万+57.58%
1/9
-37.59%
3/13
2021年
3月期
148
5/21
82
4/6
1,485,000
5/21
66億7469万36億9814万+24.76%
5/12
-14.75%
10/30
2022年
3月期
188
6/8
112
3/9
36,369,500
6/8
84億7867万50億5112万+40.16%
6/4
-11.76%
7/8
2023年
3月期
129
5/30
107
12/28
2,228,900
5/30
58億1781万48億2562万+9%
5/30
-4.11%
10/3
最新108
2024/3/28
25,70048億7072万+2.86%
105