7095 Macbee Planet

7095
2024/03/27
時価
533億円
PER 予
19.68倍
2020年以降
10.64-56.41倍
(2020-2023年)
PBR
5.39倍
2020年以降
2.23-15.9倍
(2020-2023年)
配当
0%
ROE 予
27.36%
ROA 予
13.25%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
14,550
始値
14,400
高値
14,780
安値
14,270
終値 -1.65%
14,310
出来高 -15.29%
112,500

乖離率

株価(5日)
移動平均値
-3.13%
14,772
株価(25日)
移動平均値
-18.14%
17,481
出来高(5日)
移動平均値
-33.82%
169,980

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
03/2814,40014,78014,27014,310-1.65%112,500524億2565万-18.14%19.365.3
03/2714,50014,70014,29014,550+1.61%132,800533億491万-17.69%19.685.39
03/2614,74014,86014,22014,320-3.57%215,900524億6229万-19.7%19.375.3
03/2515,69015,85014,83014,850-6.19%222,800544億398万-17.33%20.095.5
03/2216,52016,90015,80015,830-3.48%165,900579億9428万-12.34%21.415.86
03/2115,70016,56015,49016,400+5.67%225,400600億8251万-9.49%22.186.07
03/1915,68015,72015,00015,520-2.27%294,900568億5857万-14.59%20.995.74
03/1816,32016,37015,51015,880+0.95%365,100581億7745万-13.03%21.485.88
03/1517,58017,69015,70015,730-20.15%798,700576億2792万-14.25%21.285.82
03/1418,51019,70017,99019,700+4.84%332,600721億7228万+6.89%26.657.29
03/1318,90019,18018,38018,790+0.16%144,200688億3844万+2.33%25.426.96
03/1217,62018,87017,53018,760+6.17%122,600687億2853万+2.3%25.386.94
03/1117,67017,92017,45017,670-2.21%84,000647億3524万-3.49%23.96.54
03/0818,05018,18017,72018,070-0.44%81,300662億67万-1.29%24.446.69
03/0718,80018,89018,04018,150-3.3%111,800664億9375万-0.88%24.556.72
03/0618,58019,06018,25018,770-1.11%110,700687億6517万+2.5%25.396.95
03/0519,60019,60018,51018,980-3.65%137,000695億3452万+3.86%25.677.03
03/0419,08019,82018,71019,700+4.62%138,000721億7228万+8.19%26.657.29
03/0118,95019,19018,44018,830+1.29%73,500689億8498万+4.1%25.476.97
02/2918,97018,97018,33018,590-2.87%68,100681億572万+3.22%25.156.88
02/2818,88019,55018,65019,140+1.11%40,900701億2069万+6.65%25.897.08
02/2719,24019,24018,65018,930-1.15%64,600693億5134万+5.9%25.617.01
02/2618,02019,34018,01019,150+6.98%104,200701億5732万+7.66%25.97.09
02/2218,99018,99017,85017,900-3.24%84,600655億7786万+1.3%24.216.63
02/2119,21019,21018,25018,500-3.7%95,500669億4350万+5.09%25.036.85
02/2018,57019,57018,35019,210+4.12%112,500695億1269万+9.61%25.997.11
02/1917,92018,49017,54018,450+4.95%105,000667億6257万+5.77%24.966.83
02/1617,25017,74017,07017,580+1.91%74,200636億1442万+0.96%23.786.51
02/1517,42017,52016,89017,250-0.4%63,900624億2029万-0.91%23.336.39
02/1417,53017,83017,26017,320-2.15%63,900626億7359万-0.54%23.436.41
02/1317,58018,02017,58017,700-0.23%44,200640億4865万+1.65%23.946.55
02/0917,82018,22017,71017,740-1.44%39,800641億9339万+1.95%246.57
02/0817,95018,19017,65018,000+0.78%35,100651億3422万+3.33%24.356.66
02/0718,04018,09017,69017,860-0.94%37,800646億2762万+2.41%24.166.61
02/0618,15018,26017,91018,030-0.72%35,100652億4278万+3.18%24.396.67
02/0518,09018,35017,86018,160+0.67%48,700657億1319万+3.66%24.576.72
02/0217,70018,19017,58018,040+2.56%53,700652億7896万+2.91%24.46.68
02/0117,89018,58017,53017,590-3.51%84,000636億5061万+0.23%23.796.51
01/3118,10018,23017,65018,230+0.39%65,500659億6649万+3.58%24.666.66
01/3018,00018,26017,51018,160+1.79%83,700657億1319万+3.06%24.576.71
01/2917,36017,92017,18017,840+3.12%88,300645億5525万+0.93%24.136.59
01/2616,77017,43016,50017,300+3.53%111,000626億122万-2.36%23.46.39
01/2516,77017,10016,38016,710-1.01%86,000604億6627万-5.89%22.66.17
01/2416,88017,22016,77016,880-0.59%53,700610億8142万-4.92%22.836.24
01/2317,36017,54016,61016,980-2.19%125,200614億4328万-3.67%22.976.27
01/2216,82017,58016,60017,360+3.77%103,200624億2774万-0.87%23.486.37
01/1916,55016,90016,27016,730+2.89%77,500601億6221万-3.7%22.636.14
01/1816,14016,54016,08016,260+0.18%70,000584億7206万-5.86%225.97
01/1716,50016,64016,13016,230-1.87%63,100583億6418万-5.5%21.955.96
01/1617,16017,38016,54016,540-3.61%98,800594億7896万-3.24%22.376.07
01/1517,70017,75017,05017,160-2.78%77,600617億852万+0.91%23.216.3
01/1217,40017,70017,14017,650+0.91%60,700634億7060万+4.49%23.886.48
01/1117,40017,62017,17017,490+0.52%50,400628億9522万+4.08%23.666.42
01/1017,65018,08017,36017,400+0.81%104,400625億7158万+4.21%23.546.39
01/0917,55017,70016,94017,260-0.8%101,500620億6813万+3.83%23.356.34
01/0518,31018,31017,36017,400-4.61%101,800625億7158万+5.14%23.546.39
01/0418,30018,49017,99018,240-1.41%45,700655億9228万+10.95%24.676.7
2023
12/2918,74018,87018,26018,500-1.07%78,500665億2725万+13.42%25.036.79
12/2818,81019,18018,61018,700-2.25%74,700672億4647万+15.55%25.36.87
12/2718,67019,29018,35019,130+3.52%112,800687億9278万+19.25%25.887.02
12/2618,43018,87018,43018,480-0.27%66,200664億5533万+16.28%256.78
12/2518,84019,01018,23018,530-1.65%87,200666億3514万+17.59%25.076.8
12/2219,47019,70018,77018,840+0.43%146,200677億4992万+20.87%25.496.92
12/2119,30019,40018,62018,760-3.84%180,100674億6223万+21.73%25.386.89
12/2019,25019,89018,82019,510+3.01%256,600701億5928万+28.08%26.397.16
12/1918,26018,99017,62018,940+4.12%258,900681億952万+26.12%25.626.95
12/1817,06018,23017,04018,190+8.92%507,100654億1247万+22.54%24.616.68
12/1516,70016,70016,33016,700+21.9%406,000600億5433万+13.52%22.596.13
12/1414,22014,38013,70013,700-2.91%197,200492億6613万-6.48%18.535.03
12/1313,84014,16013,68014,110+1.95%85,400507億4051万-4.02%19.095.18
12/1214,44014,49013,71013,840-3.01%79,400497億6958万-6.21%18.725.08
12/1113,98014,34013,96014,270+3.56%78,700513億1589万-3.78%19.35.24
12/0814,07014,23013,66013,780-3.16%90,500495億5381万-7.28%18.645.06
12/0714,49014,49014,05014,230-0.63%55,200511億7204万-4.37%19.255.22
12/0614,57014,92014,32014,320-0.14%75,500514億9569万-3.85%19.375.26
12/0515,15015,27014,22014,340-7.18%111,700515億6761万-3.74%19.45.26
12/0414,91015,54014,78015,450+4.39%67,900555億5925万+3.69%20.95.67
12/0115,49015,49014,75014,800-4.88%72,700532億2180万-0.26%20.025.43
11/3015,50015,68015,24015,560+0.84%50,000559億5481万+4.92%21.055.71
11/2914,75015,49014,73015,430+5.32%61,600554億8732万+4.14%20.875.67
11/2814,86014,93014,51014,650-2.46%36,600526億8239万-0.83%19.825.38
11/2715,25015,27014,73015,020-1.77%53,500540億1294万+1.73%20.325.51
11/2415,29015,48015,05015,290+0.72%55,300549億8387万+3.88%20.685.61
11/2215,12015,30014,81015,180-1.49%60,800545億8831万+3.37%20.535.57
11/2115,35015,92014,95015,410+2.05%78,800551億8425万+5.23%20.855.63
11/2014,14015,23014,14015,100+5.96%77,600540億7412万+3.39%20.435.52
11/1714,51014,56014,15014,250-1.38%38,300510億3021万-2.58%19.285.21
11/1614,46014,65014,25014,450+1.05%35,700517億4643万-1.94%19.555.28
11/1514,91015,05014,22014,300+1.13%66,500512億927万-3.44%19.345.23
11/1414,77014,77014,14014,140-3.15%37,900506億3630万-5.22%19.135.17
11/1314,82015,01014,51014,600-1.75%33,100522億8359万-2.94%19.755.34
11/1014,77014,99014,58014,860-1.91%43,200532億1467万-1.99%20.15.43
11/0915,00015,25014,85015,150+1%35,500542億5318万-0.6%20.495.54
11/0815,94016,09014,98015,000-3.04%63,400537億1602万-2.23%20.295.48
11/0715,59015,64015,28015,470-1.65%34,500553億9912万-0.05%20.935.66
11/0615,84015,87015,21015,730+4.52%64,400563億3019万+0.73%21.285.75
11/0214,71015,12014,54015,050+5.61%63,000538億9507万-4.42%20.365.5
11/0114,97015,01014,11014,250-1.93%57,600510億3021万-10.55%19.285.21
10/3114,28014,65014,20014,530+0.76%45,400520億3291万-10.01%19.665.19
10/3014,18014,83014,18014,420+0.07%49,200516億3900万-11.77%19.515.15

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
2020年
4月期
3,305
4/21
1,615
4/2
2,659,000
3/31
99億4805万48億6115万+36.63%
6/8
-6.01%
5/15
2021年
4月期
7,650
4/7
2,020
5/15
960,400
9/14
244億2186万62億5775万+61.33%
6/18
-20.66%
7/31
2022年
4月期
13,300
11/15
4,315
1/28
999,400
6/16
426億5842万139億8232万+38.5%
6/16
-39.72%
12/20
2023年
4月期
20,680
4/3
5,130
5/12
419,600
9/15
672億106万166億2325万+39.71%
3/23
-13.07%
4/28
最新14,310
2024/3/28
112,500524億2565万-18.14%
17,481

年間値上がり率

2021/12/30 vs 2020/12/30
49%(1.49倍)
2022/12/30 vs 2021/12/30
60%(1.6倍)
2023/12/29 vs 2022/12/30
81%(1.81倍)
2024/03/28 vs 2023/12/29
-23%(0.77倍)
過去安値
1,615円(2020/04/02)
786%(8.86倍)
14,310円(3/28)