6875 メガチップス

6875
2024/03/27
時価
827億円
PER 予
17.55倍
2010年以降
赤字-47.08倍
(2010-2023年)
PBR
0.95倍
2010年以降
0.57-3.2倍
(2010-2023年)
配当
2.3%
ROE 予
5.4%
ROA 予
4.88%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,915
始値
3,875
高値
3,895
安値
3,835
終値 -1.66%
3,850
出来高 -6.46%
66,600

乖離率

株価(5日)
移動平均値
-2.31%
3,941
株価(25日)
移動平均値
-6.73%
4,128
出来高(5日)
移動平均値
-10.05%
74,040

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
03/283,8753,8953,8353,850-1.66%66,600813億5974万-6.73%17.260.93
03/273,9203,9553,8703,915+0.13%71,200827億3334万-5.5%17.550.95
03/263,9203,9253,8853,910-0.89%76,400826億2768万-5.94%17.530.95
03/254,0704,0903,9253,945-3.43%83,800833億6731万-5.49%17.690.96
03/224,1304,1304,0504,085-0.61%72,200863億2585万-2.51%18.320.99
03/214,1954,2054,1104,110-1.56%70,100868億5416万-2.14%18.431
03/194,1554,1954,1404,175+0.36%53,400882億2777万-0.78%18.721.01
03/184,0804,1954,0754,160+2.09%50,500879億1078万-1.56%18.651.01
03/154,0454,0954,0204,075+0.74%48,400861億1453万-4.12%18.270.99
03/144,0704,0703,9904,045-0.61%49,500854億8055万-5.42%18.140.98
03/134,1704,2054,0704,070-1.93%49,600860億886万-5.41%18.250.99
03/124,1104,1504,0454,150-0.36%61,200876億9946万-4.13%18.611
03/114,1504,1704,1154,165-2%69,800880億1644万-4.34%18.681.01
03/084,2004,3204,2004,250+1.19%65,000898億1270万-2.92%19.061.03
03/074,2454,2604,1804,200-1.06%59,000887億5608万-4.55%18.831.02
03/064,2054,2704,1904,245-0.12%51,200897億703万-4.15%19.031.03
03/054,2204,2854,1804,250+0.47%62,000898億1270万-4.64%19.061.03
03/044,3504,3854,2304,230-0.35%74,500893億9005万-5.69%18.971.02
03/014,1754,2854,1704,245+1.68%65,300897億703万-6.06%19.031.03
02/294,1554,1854,1304,175-0.36%80,900882億2777万-8.26%18.721.01
02/284,1904,2204,1554,190-0.12%52,100885億4475万-8.63%18.791.01
02/274,2104,2604,1904,195+1.08%59,400886億5041万-9.28%18.811.02
02/264,2254,2554,1504,150-1.66%76,900876億9946万-10.96%18.611
02/224,2454,2654,1554,220+0.84%72,600891億7872万-10.23%18.921.02
02/214,2104,2404,1404,185-1.41%80,200884億3909万-11.6%18.771.01
02/204,2654,3254,2454,245-0.47%61,700897億703万-11.02%19.031.03
02/194,2554,2704,1554,265-1.16%133,100901億2968万-11.28%19.121.03
02/164,3804,4004,2954,315-0.69%102,700911億8630万-10.79%19.351.04
02/154,4004,4154,3054,3450%89,900918億2027万-10.63%19.481.05
02/144,2804,3454,1954,345+0.7%151,600918億2027万-10.98%19.481.05
02/134,1704,3454,1254,315-6.8%237,600911億8630万-11.88%19.351.04
02/094,6754,7204,6004,630-2.42%108,700978億4301万-5.64%20.761.12
02/084,8504,8604,7054,745-0.11%120,6001002億7323万-3.34%21.281.15
02/074,6404,7704,6054,750+0.85%58,5001003億7890万-3.2%21.31.15
02/064,7104,7704,6804,710-0.11%101,200995億3360万-3.94%21.121.14
02/054,8004,8004,6854,715-1.26%61,500996億3926万-3.78%21.141.14
02/024,7604,8354,7404,775+0.53%83,8001009億721万-2.43%21.411.16
02/014,7354,7704,7154,750-1.14%78,6001003億7890万-2.74%21.31.15
01/314,8154,9304,7504,805-2.73%171,1001015億4118万-1.52%21.551.16
01/304,9404,9854,9154,9400%33,6001043億9405万+1.5%22.151.2
01/294,9354,9504,8804,940-0.2%31,0001043億9405万+1.73%22.151.2
01/265,0205,0404,9404,950-2.56%58,0001046億538万+2.29%22.21.2
01/255,0305,1405,0105,080+0.99%66,4001073億5259万+5.37%22.781.23
01/245,0505,0704,9905,030-0.79%50,2001062億9597万+4.86%22.551.22
01/235,1705,1705,0705,070-1.36%54,9001071億4126万+6.22%22.731.23
01/225,1605,1805,0805,140+0.59%46,6001086億2053万+8.23%23.051.24
01/195,2105,2105,0905,110-0.78%47,7001079億8656万+8.22%22.911.24
01/185,0605,1705,0605,150+1.98%54,2001088億3186万+9.81%23.091.25
01/175,2305,2505,0505,050-0.98%88,7001067億1862万+8.6%22.641.22
01/165,1405,2205,1005,100-0.78%58,7001077億7524万+10.49%22.871.23
01/155,0305,1705,0305,140+2.19%86,0001086億2053万+12.18%23.051.24
01/124,9455,0504,8705,030+1.72%178,5001062億9597万+10.7%22.551.22
01/114,8754,9504,8254,945+2.91%96,4001044億9971万+9.57%22.171.2
01/104,7954,8454,7754,805+1.05%59,5001015億4118万+7.13%21.551.16
01/094,6404,7654,6404,755+4.05%76,4001004億8456万+6.57%21.321.15
01/054,6604,6804,5704,570-2.25%50,300965億7506万+3%20.491.11
01/044,5404,6754,4454,675-0.11%77,000987億9397万+5.77%20.961.13
2023
12/294,6704,6804,6204,680+0.43%57,800988億9963万+6.41%20.981.13
12/284,5904,6604,5904,660+0.65%38,300984億7698万+6.56%20.91.13
12/274,5704,6704,5554,630+1.31%53,900978億4301万+6.51%20.761.12
12/264,5254,6254,5254,570+0.99%47,300965億7506万+5.93%20.491.11
12/254,6304,6554,5254,525-1.95%26,100956億2411万+5.7%20.291.1
12/224,5904,6604,5904,615+1.99%56,900975億2602万+8.46%20.691.12
12/214,5704,5804,4604,525-2.79%93,900956億2411万+7.08%20.291.1
12/204,5154,6554,5154,655+3.22%78,200983億7132万+10.7%20.871.13
12/194,5004,5304,4554,510+0.11%39,600953億712万+8.05%20.221.09
12/184,4654,5304,4554,505+0.45%50,400952億146万+8.61%20.21.09
12/154,4204,5254,4204,485+1.13%59,300947億7881万+8.78%20.111.09
12/144,5004,5504,4104,435-0.78%61,300937億2219万+8.14%19.891.07
12/134,4804,5204,4404,470+0.22%83,100944億6182万+9.51%20.041.08
12/124,3654,4754,3654,460+3.48%92,300942億5050万+9.8%201.08
12/114,1754,3254,1754,310+3.73%75,800910億8064万+6.58%19.331.04
12/084,1654,1704,1054,155-0.6%70,100878億512万+3.1%18.631.01
12/074,2404,2554,1704,180-2.11%68,100883億3343万+3.98%18.741.01
12/064,1604,2854,1504,270+2.15%72,500902億3534万+6.54%19.151.03
12/054,2654,2654,1404,180-1.99%100,600883億3343万+4.71%18.741.01
12/044,2004,2804,2004,265+0.59%52,100901億2968万+7.13%19.121.03
12/014,2304,2754,1904,240+0.24%84,700896億137万+6.94%19.011.03
11/304,0904,2554,0904,230+2.55%106,100893億9005万+6.95%18.971.02
11/294,1354,1554,0854,125-0.6%48,500871億7115万+4.51%18.51
11/284,1154,1504,0554,150+0.85%73,700876億9946万+5.28%18.611
11/274,0554,1854,0304,115+1.11%101,500869億5982万+4.42%18.451
11/244,0554,1204,0554,070+1.62%97,300860億886万+3.3%18.250.99
11/223,8004,0253,8004,005+5.26%94,100846億3526万+1.44%17.960.97
11/213,7103,8303,6953,805+1.74%157,200804億878万-3.79%17.060.92
11/203,8903,9103,7403,740-3.36%152,700790億3517万-5.63%16.770.91
11/173,8603,9003,8403,870-0.9%133,100817億8238万-2.69%17.350.94
11/163,9503,9703,8703,905-2.01%75,700825億2202万-2.08%17.510.95
11/153,9454,0003,9053,985+2.84%60,000842億1261万-0.2%17.870.96
11/143,8503,8753,8203,875+0.39%73,200818億8805万-3.03%17.380.94
11/133,9303,9553,8603,860-0.52%61,100815億7106万-3.5%17.310.93
11/103,8803,9453,8203,880-1.52%121,900819億9371万-3.1%17.40.94
11/093,8204,0203,8203,940-0.51%161,000832億6165万-1.6%17.670.95
11/083,9704,0553,9503,960-0.25%86,200836億8430万-1.12%17.760.96
11/073,9654,0103,9453,970-0.87%81,100838億9562万-1.1%17.80.96
11/064,0304,0353,9704,005+1.14%75,500846億3526万-0.42%17.960.97
11/023,9304,0103,9303,960+0.89%58,700836億8430万-1.59%17.760.96
11/014,0004,0103,9153,925+1.68%57,100829億4467万-2.61%17.60.95
10/313,8503,9103,8003,860-0.77%109,300815億7106万-4.38%17.310.93
10/303,8953,9303,8753,890-0.13%54,000822億503万-4%17.440.94

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
2,540
4/9
1,162
3/17
1,274,000
6/29
--+18.4%
10/16
-24.75%
1/16
2009年
3月期
1,748
3/5
800
10/9
866,400
5/12
--+26.24%
11/5
-40.14%
10/8
2010年
3月期
2,450
7/23
1,125
2/9
1,379,300
10/15
--+22.75%
6/9
-19.19%
10/19
2011年
3月期
1,871
2/17
1,029
3/15
841,700
8/4
455億6614万250億6016万+14.53%
6/17
-32.97%
3/15
2012年
3月期
1,648
3/30
991
10/5
803,100
2/1
401億3522万241億3471万+13.2%
2/15
-9.9%
9/26
2013年
3月期
1,905
10/19
1,319
2/14
1,207,000
2/4
463億9417万321億2279万+12.68%
9/19
-14.85%
7/25
2014年
3月期
1,739
5/22
1,163
2/6
1,046,000
5/9
423億5143万279億5665万+12.73%
5/10
-20.6%
2/5
2015年
3月期
1,540
7/8
1,082
5/13
698,400
3/18
370億1913万260億954万+10.62%
7/3
-8.34%
5/12
2016年
3月期
1,738
6/16
948
1/21
1,411,800
5/28
417億7873万227億8840万+22.25%
3/16
-13.45%
8/25
2017年
3月期
3,325
3/29
1,037
6/24
1,111,100
8/3
766億268万238億9082万+25.73%
11/22
-14.16%
6/24
2018年
3月期
4,240
2/1
2,245
5/22
1,704,900
5/11
976億8281万517億2120万+20.25%
8/8
-16.68%
5/22
2019年
3月期
3,850
4/2
1,560
3/28
1,454,400
3/19
886億9784万359億3990万+18.48%
11/8
-24.27%
8/6
2020年
3月期
2,544
11/26
1,045
3/17

3/13
6,687,700
4/19
586億968万240億7512万+20.35%
11/7
-32.44%
3/13
2021年
3月期
3,785
3/29
1,323
4/6
1,942,800
6/19
872億34万304億7980万+20.87%
9/29
-8.79%
11/11
2022年
3月期
5,330
12/28
2,952
8/20
797,300
11/19
1227億9467万680億935万+28.01%
11/18
-16.65%
1/27
2023年
3月期
3,875
4/5
2,370
12/28
760,100
3/23
851億2483万520億6344万+15.17%
3/23
-15.08%
6/17
最新3,850
2024/3/28
66,600813億5974万-6.73%
4,128

年間値上がり率

2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
-62%(0.38倍)
2003/12/30 vs 2002/12/30
-31%(0.69倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
-3%(0.97倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
144%(2.44倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
50%(1.5倍)
2021/12/30 vs 2020/12/30
83%(1.83倍)
2022/12/30 vs 2021/12/30
-52%(0.48倍)
2023/12/29 vs 2022/12/30
90%(1.9倍)
2024/03/28 vs 2023/12/29
-18%(0.82倍)
過去安値
618円(2003/05/20)
523%(6.23倍)
3,850円(3/28)