6195 ホープ

6195
2024/05/16
時価
30億円
PER 予
14.21倍
2016年以降
赤字-211.18倍
(2016-2024年)
PBR
3.04倍
2016年以降
赤字-18.91倍
(2016-2024年)
配当 予
0%
ROE 予
21.4%
ROA 予
10.79%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
194
始値
191
高値
191
安値
185
終値 -4.64%
185
出来高 +14.87%
81,900

乖離率

株価(5日)
移動平均値
-2.12%
189
株価(25日)
移動平均値
-2.63%
190
出来高(5日)
移動平均値
-53.78%
177,180

2023/12/15~2024/05/16

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
05/16191191185185-4.64%81,90030億4487万-2.63%14.213.04
05/151941951901940%71,30031億9300万+1.57%14.93.19
05/14199219191194+3.74%678,70031億9300万+1.57%14.93.19
05/13183189183187+1.08%19,80030億7779万-2.09%14.363.07
05/10190190184185-1.07%34,20030億4487万-3.65%14.213.04
05/09189189185187-1.06%15,70030億7779万-3.11%14.363.07
05/081901901881890%7,70031億1071万-2.58%14.513.11
05/07192192189189+1.07%12,30031億1071万-3.08%14.513.11
05/02192192186187-2.6%34,20030億7779万-5.08%14.363.07
05/01193193190192-0.52%15,40031億6008万-3.03%14.743.16
04/30190193188193+1.58%18,60031億7654万-3.02%14.823.17
04/26188190187190+1.06%7,00031億2717万-5.47%14.593.12
04/25189192188188-2.59%16,00030億9425万-6.93%14.443.09
04/24187193187193+3.21%19,30031億7654万-4.93%14.823.17
04/231831901831870%40,40030億7779万-8.33%14.363.07
04/22184187183187+2.75%15,10030億7775万-9.22%14.363.07
04/19190191182182-3.7%95,30029億9546万-12.08%13.982.99
04/18188193188189-1.56%50,90031億1067万-9.57%14.513.11
04/17189193188192+1.59%38,70031億6005万-8.57%14.743.16
04/16194194188189-2.58%67,60031億1067万-10.43%14.513.11
04/151951951921940%62,00031億9296万-8.92%14.93.19
04/12194197194194-0.51%67,70031億9296万-9.35%14.93.19
04/11198198194195-1.52%30,50032億942万-9.72%14.973.2
04/10199200197198-0.5%23,20032億5880万-8.76%15.213.25
04/09198200195199+1.02%25,10032億7526万-9.13%15.283.27
04/08196201194197-1.99%115,70032億4234万-10.45%15.133.24
04/05199206195201+1.01%81,50033億817万-9.46%15.443.3
04/04209209199199-2.93%84,50032億7526万-11.16%15.283.27
04/03205214200205+0.49%168,10033億7401万-9.29%15.743.37
04/02218218201204-5.99%172,10033億5755万-10.53%15.673.35
04/01223225214217-2.69%94,10035億7151万-5.24%16.663.57
03/29223224222223+0.45%10,60036億7026万-3.04%13.993.67
03/282222262192220%22,90036億5380万-3.9%13.933.65
03/27225227221222-1.33%26,40036億5380万-3.9%13.933.65
03/26224229221225+0.45%25,40037億318万-3.02%14.123.7
03/25221226221224+0.45%29,80036億8672万-3.86%14.063.68
03/22222225222223+0.45%28,50036億7026万-4.7%13.993.67
03/21221224220222+0.91%48,00036億5380万-5.13%13.933.65
03/19220223218220-1.35%52,80036億2089万-6.78%13.813.62
03/18219226219223+2.29%62,10036億7026万-5.91%13.993.67
03/15220224218218-3.11%63,30035億8797万-8.4%13.683.58
03/14218230218225+3.21%57,20037億318万-6.25%14.123.7
03/13221224216218-1.36%75,80035億8797万-9.54%13.683.58
03/12223224218221-3.07%94,70036億3735万-9.05%13.873.63
03/11236236225228-2.15%101,80037億5256万-6.94%14.313.75
03/082342352302330%39,90038億3485万-5.28%14.623.83
03/07236239232233-0.85%28,50038億3485万-5.67%14.623.83
03/062352392322350%39,00038億6777万-5.24%14.753.86
03/05239239230235-1.67%66,40038億6777万-5.62%14.753.86
03/04244244238239-2.05%73,80039億3360万-4.4%153.93
03/01250252244244-2.01%26,90040億1589万-2.79%15.314.01
02/29251251240249+0.81%72,60040億9819万-1.19%15.634.09
02/28245250245247+0.82%18,80040億6527万-1.98%15.54.06
02/27241248240245+1.66%57,70040億3235万-2.78%15.384.03
02/26238244236241+2.55%31,70039億6652万-4.74%15.123.96
02/22240240230235-1.26%68,90038億6777万-7.11%14.753.86
02/21244246238238-2.46%65,40039億1714万-6.3%14.943.91
02/202442462422440%25,20040億1589万-4.31%15.314.01
02/192442482442440%34,50040億1589万-4.69%15.314.01
02/16239248235244+3.39%69,90040億1589万-4.69%15.314.01
02/15244244235236-2.88%90,60038億8422万-8.17%14.813.88
02/14248250240243-4.71%114,80039億9943万-5.81%15.253.99
02/13260260252255+0.39%66,90041億9694万-1.16%164.19
02/092532572512540%47,70041億8048万-1.55%15.944.17
02/08258258251254-1.93%58,10041億8048万-1.55%15.944.17
02/07260260253259-0.38%76,00042億6277万+0.39%16.254.26
02/06263264260260-2.26%79,40042億7923万+1.17%16.324.27
02/05264270259266+3.91%86,20043億7798万+3.5%16.694.37
02/02264273256256-3.03%246,20042億1340万0%16.074.21
02/01261264261264+0.38%30,90043億4507万+3.13%16.574.34
01/31260264258263+1.15%47,20043億2861万+3.14%16.54.32
01/302602632602600%23,00042億7923万+1.96%16.324.27
01/29261264260260-0.38%37,60042億7923万+1.96%16.324.27
01/262602622582610%45,70042億9569万+2.76%16.384.29
01/25258262257261+1.16%48,90042億9569万+2.76%16.384.29
01/24258261256258+0.39%35,00042億4631万+1.57%16.194.24
01/23255259255257+1.18%43,50042億2986万+1.58%16.134.22
01/22252257251254-0.39%71,30041億8012万+0.4%15.944.17
01/192552582542550%29,70041億9658万+1.19%164.19
01/18259259252255-0.78%71,90041億9658万+1.19%164.19
01/17264264254257-3.02%112,30042億2950万+2.39%16.134.22
01/16258267256265+3.11%181,90043億6115万+5.58%16.634.36
01/15253259253257+0.78%69,80042億2950万+2.39%16.134.22
01/12255255251255-0.78%41,70041億9658万+1.59%164.19
01/11256257252257+1.18%53,00042億2950万+2.39%16.134.22
01/10256257252254-0.78%55,20041億8012万+1.2%15.944.17
01/09251258249256+1.99%77,30042億1304万+1.99%16.064.21
01/05251251248251+0.8%26,10041億3075万0%15.754.12
01/04252252248249-0.8%57,60040億9784万-0.8%15.624.09
2023
12/292542542512510%32,80041億3075万0%15.754.69
12/28250254249251+0.4%48,10041億3075万0%15.754.69
12/27251254246250+0.4%124,50041億1430万-0.79%15.694.67
12/26248252246249+0.4%68,60040億9784万-1.19%15.624.65
12/25251253248248-0.8%37,10040億8138万-1.98%15.564.63
12/22254257250250-0.4%49,00041億1430万-1.57%15.694.67
12/21257257240251-1.57%105,50041億3005万-1.18%15.754.68
12/202532592532550%90,00041億9587万0%164.76
12/19252255251255+0.79%47,50041億9587万0%164.76
12/18248258248253+1.61%114,30041億6296万-1.17%15.874.72
12/15243250243249+2.89%33,30040億9714万-2.73%15.624.65

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
2016年
6月期
830
3,320
6/15
488
1,950
6/24
7,532,400
1,883,100
6/22
44億6208万26億2080万--23.75%
7/25
2017年
6月期
680
2,720
7/7
342
1,367
9/2
3,305,600
826,400
7/7
37億6502万19億40万+20.44%
3/10
-21.97%
6/26
2018年
6月期
475
1,900
7/24
260
1,041
12/21

1,041
12/20
1,050,000
262,500
7/24
26億4898万14億5136万+21.05%
1/15
-20.13%
8/15
2019年
6月期
524
2,095
5/31
220
880
12/25
1,946,400
486,600
5/31
29億2084万12億2689万+88.21%
5/30
-11.37%
12/25
2020年
6月期
3,945
6/26
430
1,720
7/4
2,730,400
682,600
12/10
236億8104万23億9802万+81.73%
8/13
-30.25%
2/7
2021年
6月期
7,910
11/11
978
6/30
2,077,800
4/21
474億8214万71億9573万+41.45%
8/17
-36.83%
4/21
2022年
3月期
978
7/1
118
2/24
3,187,600
12/1
71億9573万13億2597万+68.18%
3/23
-26.88%
10/18
2023年
3月期
469
12/29
160
6/6
6,896,300
12/26
55億6304万17億9832万+95.35%
12/29
-16.46%
1/30
2024年
3月期
380
4/3
216
3/13
2,515,700
10/18
62億5259万35億5505万+12.56%
9/12
-15.79%
5/26
最新185
2024/5/16
81,90030億4487万-2.63%
190

年間値上がり率

2017/12/29 vs 2016/12/30
-28%(0.72倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
1305%(14.05倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
-95%(0.05倍)
2022/12/30 vs 2021/12/30
76%(1.76倍)
2023/12/29 vs 2022/12/30
-35%(0.65倍)
2024/05/16 vs 2023/12/29
-26%(0.74倍)
過去安値
118円(2022/02/24)
57%(1.57倍)
185円(5/16)