7730 マニー

7730
2024/03/28
時価
2110億円
PER 予
32.94倍
2012年以降
13.65-94.91倍
(2012-2023年)
PBR
3.93倍
2012年以降
1.41-8.64倍
(2012-2023年)
配当 予
1.98%
ROE 予
11.92%
ROA 予
10.78%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,025
始値
2,011
高値
2,024
安値
1,972
終値 -2.57%
1,973
出来高 -36.98%
208,800

乖離率

株価(5日)
移動平均値
-1.15%
1,996
株価(25日)
移動平均値
-3.52%
2,045
出来高(5日)
移動平均値
-13.07%
240,200

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
03/282,0112,0241,9721,973-2.57%208,8002110億7450万-3.52%32.943.93
03/272,0082,0532,0082,025+1.71%331,3002166億3754万-1.17%33.814.03
03/261,9721,9951,9591,991+0.45%167,6002130億17万-2.97%33.243.96
03/252,0102,0171,9771,982-1.44%268,5002120億3733万-3.55%33.093.94
03/222,0132,0201,9922,011-0.1%224,8002151億3980万-2.28%33.574
03/212,0352,0352,0102,013-0.35%247,2002153億5376万-2.23%33.614.01
03/192,0372,0431,9982,020-0.98%195,9002161億263万-1.99%33.724.02
03/182,0442,0452,0252,040-0.24%191,4002182億4226万-1.07%34.064.06
03/152,0292,0552,0202,045+1.29%201,7002187億7717万-0.87%34.144.07
03/142,0202,0241,9962,019-0.35%134,5002159億9565万-2.18%33.714.02
03/132,0252,0512,0142,026+0.25%146,0002167億4452万-1.94%33.824.03
03/122,0102,0221,9722,021-0.49%201,7002162億961万-2.27%33.744.02
03/112,1002,1102,0052,031-4.65%292,8002172億7943万-1.84%33.914.04
03/082,1022,1532,1002,130+0.19%247,8002278億7059万+2.85%35.564.24
03/072,1302,1452,1222,126+0.28%207,5002274億4267万+2.8%35.494.23
03/062,0892,1292,0832,120+0.81%198,1002268億78万+2.61%35.394.22
03/052,0902,1082,0672,103+0.62%163,4002249億8209万+1.84%35.114.19
03/042,1052,1092,0722,090+1.7%289,5002235億9133万+1.31%34.894.16
03/012,0212,0722,0192,055+0.74%226,7002198億4698万-0.39%34.314.09
02/292,0452,0552,0162,040-0.2%222,1002182億4226万-1.11%34.064.06
02/282,0392,0522,0312,044-1.26%157,3002186億7019万-1.06%34.124.07
02/272,0492,0882,0432,070+0.44%295,1002214億5170万0%34.564.12
02/262,0532,0822,0462,061+0.78%222,1002204億8887万-0.58%34.414.1
02/222,0442,0462,0292,045-0.44%185,6002187億7717万-1.49%34.144.07
02/212,0602,0602,0312,054-0.77%161,8002197億4000万-1.34%34.294.09
02/202,0992,0992,0652,070-0.77%125,5002214億5170万-0.91%34.564.12
02/192,0802,0892,0672,086+0.53%148,3002231億6341万-0.62%34.824.15
02/162,0602,0882,0552,075+0.97%177,9002219億8661万-1.47%34.644.13
02/152,0652,0672,0282,055+0.49%167,9002198億4698万-2.74%34.314.09
02/142,0512,0512,0142,045-1.02%260,1002187億7717万-3.49%34.144.07
02/132,0422,0802,0392,066+1.27%197,4002210億2378万-2.82%34.494.11
02/092,0502,0562,0362,040-1.45%183,9002182億4226万-4.14%34.064.06
02/082,0702,0802,0452,070+0.73%152,7002214億5170万-2.91%34.564.12
02/072,0522,0582,0342,055-0.48%164,3002198億4698万-3.75%34.314.09
02/062,0722,0822,0562,065-0.39%164,8002209億1680万-3.46%34.474.11
02/052,0852,0992,0642,073+0.39%195,5002217億7265万-3.18%34.614.13
02/022,0712,0732,0522,065+0.19%141,0002209億1680万-3.59%34.474.11
02/012,0502,0702,0332,061-0.1%156,8002204億8887万-3.78%34.414.1
01/312,0512,0642,0382,063-0.67%160,5002207億283万-3.73%34.444.11
01/302,0832,0962,0692,077-0.38%139,1002222億57万-3.17%34.674.13
01/292,0802,0922,0612,085+1.02%163,6002230億5643万-2.93%34.814.15
01/262,0642,0862,0562,064-0.91%204,9002208億982万-4.04%34.464.11
01/252,0352,0932,0232,083+1.17%378,3002228億4246万-3.34%34.774.15
01/242,0942,1062,0512,059-3.06%340,5002202億7491万-4.68%34.374.1
01/232,1542,1752,1082,124-0.89%246,1002272億2871万-1.89%35.464.23
01/222,1302,1782,1302,143-0.05%272,5002292億6135万-1.06%35.784.26
01/192,1732,1802,1372,144+0.09%317,3002293億6834万-1.06%35.794.27
01/182,1912,1952,1392,142-2.37%254,6002291億5437万-1.2%35.764.26
01/172,2482,2702,1942,194-1.7%249,1002347億1741万+1.15%36.634.37
01/162,2862,2972,2312,232-3.21%333,2002387億8271万+2.86%37.264.44
01/152,3162,4102,3052,306+1.63%607,0002466億9934万+6.22%38.54.59
01/122,2662,2942,2412,269+1.57%427,4002427億4102万+4.76%37.884.52
01/112,2272,2472,2162,234+0.27%208,0002389億9667万+3.28%37.34.45
01/102,1942,2342,1892,228+1.32%309,7002383億5478万+3.1%37.24.43
01/092,1552,1992,1492,199+3.05%252,8002352億5232万+1.81%36.714.38
01/052,1532,1552,1282,134-0.42%169,9002282億9852万-1.16%35.634.25
01/042,1062,1452,0712,143+0.42%226,2002292億6135万-0.74%35.784.26
2023
12/292,1552,1552,1262,134-0.61%110,8002282億9852万-1.16%35.634.25
12/282,1212,1492,1202,147+0.61%155,9002296億8928万-0.6%35.844.27
12/272,1102,1462,1052,134+1.86%192,2002282億9852万-1.16%35.634.25
12/262,0622,0952,0602,095+1.45%180,5002241億2624万-2.92%34.974.17
12/252,1142,1142,0632,065-1.15%116,7002209億1680万-4.44%34.474.11
12/222,0902,0982,0682,0890%121,8002234億8435万-3.55%34.874.16
12/212,1302,1442,0852,089-3.87%234,5002234億8435万-3.6%34.874.16
12/202,1672,1942,1672,173+1.26%208,2002324億7080万+0.18%36.284.32
12/192,1812,1812,1102,146-1.47%334,9002295億8230万-0.88%35.834.27
12/182,1902,2132,1602,178-1.45%302,5002330億571万+0.83%36.364.33
12/152,1882,2192,1672,210+2.22%334,3002364億2911万+2.5%36.894.4
12/142,1612,1902,1572,162-0.32%201,8002312億9400万+0.56%36.094.3
12/132,1872,1872,1662,169+0.09%179,2002320億4287万+1.02%36.214.32
12/122,1832,1902,1652,167+0.18%199,6002318億2891万+1.07%36.184.31
12/112,2002,2112,1532,163-0.64%266,5002314億98万+0.93%36.114.3
12/082,2242,2242,1612,177-1.49%400,8002328億9872万+1.73%36.344.33
12/072,2372,2632,2092,210-1.43%286,7002364億2911万+3.46%36.894.4
12/062,1982,2422,1952,242+2.66%230,1002398億5252万+5.31%37.434.46
12/052,1932,2092,1772,184-1%277,5002336億4760万+3.02%36.464.35
12/042,2042,2202,1802,206+0.91%226,2002360億119万+4.35%36.834.39
12/012,2002,2082,1792,186-0.32%181,5002338億6156万+3.8%36.494.35
11/302,1722,1982,1692,193+1.11%225,2002346億1043万+4.33%36.614.36
11/292,1312,1772,1312,169+0.84%158,5002320億4287万+3.33%36.214.32
11/282,1372,1512,1172,151+0.66%157,4002301億1721万+2.72%35.914.28
11/272,1502,1652,1242,137-0.47%152,8002286億1946万+2.25%35.684.25
11/242,1492,1602,1222,147+0.42%143,4002296億8928万+2.92%35.844.27
11/222,1032,1382,0892,138+1.14%172,8002287億2645万+2.64%35.694.25
11/212,1592,1592,1062,114-1.86%207,0002261億5889万+1.73%35.294.21
11/202,1802,1832,1342,154-1.51%239,9002304億3815万+4.01%35.964.29
11/172,1552,1882,1452,187+3.16%328,6002339億6854万+5.96%36.514.35
11/162,1352,1592,1142,120-0.7%260,6002268億78万+3.36%35.394.22
11/152,0892,1432,0882,135+3.24%287,7002284億550万+4.5%35.644.25
11/142,0652,0832,0462,068+1.32%145,7002212億3774万+1.72%34.524.12
11/132,0732,0802,0302,041-1.07%175,3002183億4924万+0.79%34.074.06
11/102,0572,0712,0372,063-0.58%105,1002207億283万+2.23%34.444.11
11/092,0782,0842,0502,075-0.53%175,1002219億8661万+3.34%34.644.13
11/082,1002,1192,0762,086-0.33%249,2002231億6341万+4.35%34.824.15
11/072,1312,1442,0932,093-1.78%159,4002239億1228万+5.28%34.944.17
11/062,1132,1502,1012,131+2.06%308,5002279億7758万+7.79%35.584.24
11/022,0902,1052,0722,088+0.72%179,7002233億7737万+6.26%34.864.16
11/012,0762,0812,0502,073+1.82%236,9002217億7265万+5.93%34.614.13
10/312,0162,0412,0072,036+0.69%306,0002178億1433万+4.46%33.994.05
10/302,0152,0372,0042,022-0.64%261,4002163億1659万+4.01%33.764.02

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
2012年
8月期
343
3,090
4/2
282
2,540
11/29
992,700
110,300
8/30
365億5779万300億5074万+9.12%
4/2
-6.63%
5/24
2013年
8月期
429
3,860
5/14
296
2,660
9/12
1,612,800
179,200
5/14
456億6766万314億7046万+12.56%
5/20
-8.26%
6/11
2014年
8月期
678
6,100
7/9
361
3,250
9/6
762,300
84,700
4/15
724億6190万384億5075万+14.48%
4/15
-5.86%
2/6
2015年
8月期
1,070
9,630
4/7
627
5,640
10/16

5,640
9/4
2,448,000
272,000
4/28
1143億9477万669億9756万+17.33%
4/6
-13.18%
9/8
2016年
8月期
910
2,730
9/1
503
1,508
2/12
2,576,100
858,700
4/27
972億8901万537億4059万+17.74%
7/19
-21.62%
1/21
2017年
8月期
1,060
3,180
5/16
679
2,038
9/5
1,395,600
465,200
7/7
1133億2566万726億2820万+16.57%
12/16
-9.64%
7/18
2018年
8月期
1,813
5,440
6/11
846
2,539
9/5
2,123,400
707,800
10/11
1938億6528万904億8234万+16.15%
10/12
-7.79%
8/20
2019年
8月期
2,713
8,140
7/29
1,290
3,870
1/4
2,207,700
735,900
7/5
2900億8518万1379億1519万+13.9%
4/17
-20.6%
12/25
2020年
8月期
3,210
12/30

12/27

他2件
1,793
3/13
1,441,200
3/19
3431億8431万1916億9142万+16.12%
3/27
-24.11%
3/13
2021年
8月期
3,030
1/14
2,148
8/27
512,800
4/9
3239億4033万2296億4482万+10.79%
1/14
-11.47%
2/26
2022年
8月期
2,360
9/7
1,290
6/20
1,578,200
7/11
2523億996万1379億1519万+16.34%
7/11
-14.08%
3/14
2023年
8月期
2,362
11/24
1,603
7/7
3,939,900
10/12
2525億2378万1714億9134万+16.64%
10/12
-14.55%
1/16
最新1,973
2024/3/28
208,8002110億7450万-3.52%
2,045

年間値上がり率

2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
101%(2.01倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
22%(1.22倍)
2019/12/30 vs 2018/12/28
125%(2.25倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-43%(0.57倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/28 vs 2023/12/29
-8%(0.92倍)
過去安値
282円(2011/11/29)
599%(6.99倍)
1,973円(3/28)