6060 こころネット

6060
2024/03/18
時価
39億円
PER 予
9.24倍
2013年以降
赤字-29.84倍
(2013-2023年)
PBR
0.46倍
2013年以降
0.3-0.87倍
(2013-2023年)
配当 予
2.92%
ROE 予
4.95%
ROA 予
2.17%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,043
始値
1,043
高値
1,043
安値
1,021
終値 -1.34%
1,029
出来高 +180%
1,400

乖離率

株価(5日)
移動平均値
-0.48%
1,034
株価(25日)
移動平均値
-0.1%
1,030
出来高(5日)
移動平均値
+125.81%
620

2023/10/16~2024/03/18

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
03/181,0431,0431,0211,029-1.34%1,40039億5454万-0.1%9.240.46
03/151,0191,0471,0191,043+2.36%50040億835万+1.26%9.370.46
03/141,0201,0201,0191,019-2.02%40039億1611万-0.97%9.150.45
03/131,0401,0401,0401,0400%10039億9682万+1.17%9.340.46
03/121,0191,0491,0191,040+0.97%70039億9682万+1.27%9.340.46
03/111,0391,0461,0301,030-0.87%1,40039億5839万+0.39%9.250.46
03/081,0491,0491,0391,039+2.36%2,20039億9298万+1.37%9.330.46
03/071,0041,0331,0041,0150%1,90039億74万-0.88%9.110.45
03/061,0151,0151,0151,0150%10039億74万-0.78%9.110.45
03/051,0291,0291,0151,015-2.68%40039億74万-0.78%9.110.45
03/041,0431,0431,0431,0430%30040億835万+2.05%9.370.46
03/011,0451,0459931,043-0.38%3,80040億835万+2.25%9.370.46
02/291,0421,0481,0421,047+1.16%1,90040億2372万+2.75%9.40.47
02/281,0371,0371,0351,035+0.1%40039億7760万+1.77%9.290.46
02/271,0341,0341,0341,0340%10039億7376万+1.77%9.290.46
02/261,0341,0341,0341,0340%10039億7376万+1.97%9.290.46
02/221,0341,0341,0341,034+0.29%30039億7376万+2.07%9.290.46
02/211,0211,0311,0211,031+0.88%30039億6223万+1.98%9.260.46
02/201,0351,0351,0221,022+0.2%20039億2764万+1.19%9.180.45
02/191,0291,0291,0201,020+0.49%30039億1996万+0.99%9.160.45
02/161,0051,0281,0011,015+0.5%2,40039億74万+0.59%9.110.45
02/151,0111,0301,0101,0100%50038億8153万+0.2%9.070.45
02/141,0251,0461,0101,010-5.78%2,20038億8153万+0.4%9.070.45
02/131,0201,0721,0201,072+5.51%3,60041億1980万+6.56%9.630.48
02/091,0161,0161,0161,016-0.49%10039億458万+1.4%9.120.45
02/071,0211,0211,0211,021+0.2%30039億2380万+2.1%9.170.45
02/051,0001,0191,0001,019+1.9%1,10039億1611万+2%9.150.45
02/021,0001,0001,0001,000-0.79%50038億4310万+0.3%8.980.44
02/011,0141,0141,0031,008-0.69%30038億7384万+1.2%9.050.45
01/311,0161,0201,0011,015-0.88%1,50039億74万+2.01%9.110.45
01/301,0051,0241,0051,024+1.89%60039億3533万+3.12%9.20.46
01/299941,0059941,005+1.41%40038億6231万+1.52%9.020.45
01/261,0011,001991991-1%1,80038億851万+0.2%8.90.44
01/251,0081,0091,0011,001+0.1%1,00038億4694万+1.32%8.990.44
01/241,0021,0021,0001,000-0.2%20038億4310万+1.32%8.980.44
01/231,0021,0021,0001,0020%70038億5078万+1.52%90.45
01/221,0101,0101,0011,002-0.79%40038億5078万+1.62%90.45
01/199941,0129941,010+1.81%1,50038億8153万+2.54%9.070.45
01/18999999992992-0.7%60038億1235万+0.92%8.910.44
01/17999999999999-0.1%60038億3925万+1.63%8.970.44
01/161,0001,0001,0001,0000%10038億4310万+1.94%8.980.44
01/151,0001,0019991,000-0.2%1,00038億4310万+2.04%8.980.44
01/121,0101,0101,0021,002-0.99%20038億5078万+2.45%90.45
01/119941,0139941,012+2.12%4,60038億8921万+3.58%9.090.45
01/10992992991991+0.41%1,30038億851万+1.64%8.90.44
01/09992992987987+0.41%20037億9313万+1.33%8.860.44
01/05991991983983-0.81%60037億7776万+0.92%8.830.44
01/04981992971991+1.02%1,10038億851万+1.85%8.90.44
2023
12/29980981980981+0.62%90037億7008万+0.93%8.810.44
12/28977977975975-0.2%30037億4702万+0.31%8.760.43
12/27979979971977-0.2%1,30037億5470万+0.51%8.770.43
12/26971979971979+0.1%1,00037億6239万+0.62%8.790.44
12/25983983978978+1.03%1,00037億5855万+0.51%8.780.43
12/22976976968968-0.92%1,20037億2012万-0.41%8.690.43
12/21958977958977+1.98%115,40037億5470万+0.41%8.770.43
12/20965965958958-0.42%80036億8168万-1.54%8.60.43
12/19978978962962-1.64%80036億9706万-1.23%8.640.43
12/18980980968978-0.2%1,10037億5855万+0.31%8.780.43
12/15994994971980+0.1%4,00037億6623万+0.51%8.80.44
12/14972980971979+0.1%50037億6239万+0.31%8.790.44
12/13977978977978-0.1%20037億5855万+0.1%8.780.43
12/12972979971979+0.82%40037億6239万+0.1%8.790.44
12/11969971968971-0.92%1,70037億3165万-0.82%8.720.43
12/08980981965980+1.55%65,00037億6623万0%8.80.44
12/07964965964965+0.42%30037億859万-1.53%8.670.43
12/06958964958961-0.62%2,40036億9321万-2.14%8.630.43
12/05975975967967-0.82%40037億1627万-1.63%8.680.43
12/04965980965975+0.93%1,80037億4702万-1.02%8.760.43
12/019669669659660%60037億1243万-2.03%8.670.43
11/30971971966966-0.51%80037億1243万-2.13%8.670.43
11/29972972971971+0.41%20037億3165万-1.72%8.720.43
11/28971971966967-0.41%1,20037億1627万-2.22%8.680.43
11/27975985971971-0.82%1,60037億3165万-1.92%8.720.43
11/249799799789790%70037億6239万-1.21%8.790.44
11/22979979979979-0.81%10037億6239万-1.31%8.790.44
11/21972987972987+1.65%30037億9313万-0.6%8.860.44
11/20958971952971-0.21%3,50037億3165万-2.22%8.720.43
11/17983983973973-1.02%50037億3933万-2.21%8.740.43
11/169839839839830%60037億7776万-1.31%8.830.44
11/159839839839830%30037億7776万-1.4%8.830.44
11/14976983976983+0.72%50037億7776万-1.5%8.830.44
11/13989991976976-1.91%1,90037億5086万-2.3%8.760.43
11/109941,004994995-0.1%50038億2388万-0.7%8.930.44
11/09996996996996-0.8%30038億2772万-0.6%8.940.44
11/081,0041,0041,0041,004-0.3%10038億5847万+0.1%9.020.45
11/069931,0109931,007+1.72%3,70038億7000万+0.3%9.040.45
11/02997998990990-0.7%2,20038億466万-1.39%8.890.44
11/011,0101,010997997-0.3%2,20038億3157万-0.8%8.950.44
10/311,0141,0149991,000+0.1%2,80038億4310万-0.6%8.980.44
10/301,0011,003999999-0.2%40038億3925万-0.79%8.970.44
10/279981,0019931,001+0.3%40038億4694万-0.69%8.990.44
10/269989989989980%20038億3541万-0.99%8.960.44
10/25997998995998+0.3%1,50038億3541万-1.09%8.960.44
10/24997997990995-0.2%80038億2388万-1.49%8.930.44
10/23991997990997+0.61%90038億3157万-1.19%8.950.44
10/20996996991991-0.9%80038億851万-1.78%8.90.44
10/199931,0029931,000+0.4%40038億4310万-0.99%8.980.44
10/18994998994996+0.2%70038億2772万-1.29%8.940.44
10/17999999994994-0.5%60038億2004万-1.39%8.930.44
10/161,0081,008996999-0.6%2,60038億3925万-0.79%8.970.44

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
2013年
3月期
1,590
3/29

3/28
755
8/7
729,300
4/25
41億315万19億4835万+33.83%
3/4
-8.15%
6/1
2014年
3月期
1,630
5/9
1,001
2/4
253,200
5/16
42億637万38億4694万+7.24%
5/9
-18.9%
5/27
2015年
3月期
1,100
4/3
888
3/3
121,200
2/5
42億2741万34億1267万+6.89%
7/3
-8.01%
11/7
2016年
3月期
1,058
7/30
701
2/12
136,800
7/30
40億6599万26億9401万+6.18%
3/25
-13.45%
2/12
2017年
3月期
1,898
3/27
751
7/6
200,000
10/19
72億9420万28億8616万+27.69%
3/27
-11.86%
4/12
2018年
3月期
1,865
4/24
1,081
3/28

2/6
187,500
3/28
71億6738万41億5439万+12.38%
10/31
-15.78%
5/30
2019年
3月期
1,159
7/2
864
12/25
189,300
8/17
44億5415万33億2043万+4.37%
3/12
-7.45%
11/14
2020年
3月期
1,244
2/6
704
3/23
189,000
4/22
47億8081万27億554万+12.6%
4/27
-30.06%
3/13
2021年
3月期
1,010
4/30
795
11/16

11/9
185,200
3/30
38億8153万30億5526万+7.55%
2/3
-6.96%
8/14
2022年
3月期
1,021
7/16
825
1/27
116,200
10/29
39億2380万31億7055万+10.29%
7/16
-6.25%
1/27
2023年
3月期
1,043
3/20
850
8/4

5/30

他2件
116,300
9/30
40億835万32億6663万+10.11%
5/8
-2.29%
7/13
最新1,029
2024/3/18
1,40039億5454万-0.1%
1,030

年間値上がり率

2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/18 vs 2023/12/29
5%(1.05倍)
過去安値
701円(2016/02/12)
47%(1.47倍)
1,029円(3/18)