6424 高見沢サイバネティックス

6424
2024/05/17
時価
59億円
PER 予
8.22倍
2010年以降
赤字-288.97倍
(2010-2024年)
PBR
1.13倍
2010年以降
0.69-4.42倍
(2010-2024年)
配当 予
1.3%
ROE 予
13.8%
ROA 予
3.97%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,296
始値
1,281
高値
1,310
安値
1,281
終値 +0.93%
1,308
出来高 -52.73%
2,600

乖離率

株価(5日)
移動平均値
+0.62%
1,300
株価(25日)
移動平均値
+0.85%
1,297
出来高(5日)
移動平均値
-73.9%
9,960

2023/12/18~2024/05/17

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
05/171,2811,3101,2811,308+0.93%2,60059億1870万+0.85%8.221.13
05/161,3031,3031,2711,296-0.23%5,50058億6440万-0.15%8.141.12
05/151,3501,3501,2801,299-1.59%15,70058億7797万0%8.161.13
05/141,2891,3251,2611,320+3.53%14,30059億7300万+1.38%8.291.14
05/131,2991,2991,2401,275-2.89%11,70057億6937万-2.15%8.011.11
05/101,3301,3401,2931,313-0.76%5,50059億4132万+0.46%8.251.14
05/091,3221,3551,3131,323+0.15%2,20059億8657万+1.07%8.311.15
05/081,3191,3471,3101,321+0.15%5,80059億7752万+0.61%8.31.15
05/071,3101,3201,2951,319+1.46%4,30059億6847万0%8.291.14
05/021,3191,3191,3001,300+0.85%2,70058億8250万-1.89%8.171.13
05/011,2941,2941,2891,289-0.39%90058億3272万-3.16%8.11.12
04/301,2951,3001,2711,294+2.21%2,80058億5535万-3.29%8.131.12
04/261,2771,2801,2661,266-1.86%2,50057億2865万-5.87%7.961.1
04/251,2971,3001,2901,290-0.85%50058億3725万-4.66%8.111.12
04/241,3031,3261,2601,301+0.08%5,40058億8702万-4.34%8.181.13
04/231,2811,3001,2811,300+3.83%3,10058億8250万-4.97%8.171.13
04/221,2231,2791,2221,252-0.08%5,00056億6530万-9.14%7.871.09
04/191,2651,3001,2211,253-0.56%12,10056億6982万-9.66%7.871.09
04/181,2691,2901,2331,260-1.02%9,60057億150万-9.74%7.921.09
04/171,2901,2901,2501,273-1.16%4,60057億6032万-9.33%81.1
04/161,3011,3011,2881,288-2.28%2,90058億2820万-8.78%8.091.12
04/151,3161,3191,3001,318-0.08%3,40059億6395万-7.12%8.281.14
04/121,3301,3421,3171,319+0.23%1,60059億6847万-7.57%8.291.14
04/111,3171,3301,2991,316-1.05%1,80059億5490万-8.29%8.271.14
04/101,3331,3331,2791,3300%12,60060億1825万-7.89%8.361.15
04/091,3571,3571,3281,330-0.3%5,60060億1825万-8.4%8.361.15
04/081,3571,3821,3311,334-1.91%5,00060億3635万-8.57%8.381.16
04/051,3501,3691,3411,3600%2,70061億5400万-7.23%8.551.18
04/041,3741,3771,3601,360-0.51%2,60061億5400万-7.55%8.551.18
04/031,3611,3681,3311,367-0.44%7,90061億8567万-7.32%8.591.19
04/021,4111,4441,3651,373-2.69%17,40062億1282万-7.29%8.631.19
04/011,4411,4521,4021,411-3.49%8,10063億8477万-5.05%8.871.22
03/291,4791,4791,4601,462-0.48%1,60066億1555万-1.88%9.811.27
03/281,4601,4811,4501,469+0.14%6,30066億4722万-1.54%9.861.27
03/271,4501,4741,4451,467+0.48%15,80066億3817万-1.94%9.851.27
03/261,4541,4701,4521,460-0.14%4,80066億650万-2.54%9.81.27
03/251,4711,4801,4601,462-0.41%8,10066億1555万-2.53%9.811.27
03/221,4691,4691,4401,468+0.07%24,30066億4270万-2.2%9.851.27
03/211,5141,5221,4671,467-2.78%28,80066億3817万-2.4%9.851.27
03/191,5501,5501,4951,509-1.95%14,80068億2822万+0.2%10.131.31
03/181,5561,5801,4911,539+4.34%68,90069億6397万+2.06%10.331.33
03/151,4891,4991,4651,475-0.07%5,00066億7437万-1.93%9.91.28
03/141,4781,4811,4601,476-0.14%4,20066億7890万-1.86%9.911.28
03/131,4931,4931,4711,478+0.54%6,30066億8795万-1.79%9.921.28
03/121,4501,4751,4321,470+0.75%8,40066億5175万-2.26%9.871.27
03/111,5101,5101,4501,459-3.7%16,10066億197万-2.93%9.791.26
03/081,5001,5201,4901,5150%9,00068億5537万+0.87%10.171.31
03/071,5531,5541,5021,515-1.88%8,40068億5537万+1.07%10.171.31
03/061,5121,5601,5121,544+1.65%23,60069億8660万+3%10.361.34
03/051,5261,5421,5021,519-0.59%9,40068億7347万+1.4%10.21.32
03/041,5381,5381,4991,528+2.21%15,10069億1420万+2%10.261.32
03/011,4791,5501,4451,495+0.95%24,70067億6487万-0.47%10.041.3
02/291,4771,5001,4361,481+0.41%9,50067億152万-1.73%9.941.28
02/281,5101,5101,4701,475-2.32%9,40066億7437万-2.58%9.91.28
02/271,5101,5301,4871,510+1.48%9,60068億3275万-0.33%10.141.31
02/261,5201,5201,4751,488-2.17%10,90067億3320万-1.52%9.991.29
02/221,5231,5291,4951,521+1.4%7,50068億8252万+1.13%10.211.32
02/211,5471,5601,4801,500-4.4%20,50067億8750万+0.27%10.071.3
02/201,5381,5851,5381,569+2.55%16,10070億9972万+5.37%10.531.36
02/191,5201,5681,5191,530+0.86%10,90069億2325万+3.45%10.271.33
02/161,5811,5811,5111,517+2.5%22,50068億6442万+3.41%10.181.32
02/151,5201,5431,4351,480-2.37%22,80066億9700万+2.07%9.941.28
02/141,5241,5361,5001,516-2.07%12,10068億5990万+5.57%10.181.31
02/131,5791,5791,5271,548+0.52%18,80070億470万+9.01%10.391.34
02/091,4941,5431,4891,540+5.48%23,70069億6850万+9.84%10.341.34
02/081,4811,4941,4531,460-0.54%5,20066億650万+5.49%9.81.27
02/071,4891,4901,4611,468-1.41%7,00066億4270万+7.39%9.851.27
02/061,4541,4991,4511,489+1.22%4,50067億3772万+10.38%101.29
02/051,5421,5421,4651,471+1.52%7,30066億5627万+10.6%9.871.28
02/021,4111,5451,4111,449+2.77%22,00065億5672万+10.53%9.731.26
02/011,4401,4481,4101,410-2.69%9,30063億8025万+8.96%9.471.22
01/311,4951,4951,4301,449-4.17%19,00065億5672万+13.38%9.731.26
01/301,5401,5401,5111,512-1.63%7,70068億4180万+20%10.151.31
01/291,5201,5771,5201,537+1.45%18,10069億5492万+23.75%10.321.33
01/261,6061,6111,5051,515-6.19%44,80068億5537万+23.98%10.171.31
01/251,6511,6511,6101,615-0.31%18,30073億787万+34.25%10.841.4
01/241,6701,6901,6021,620-2.47%49,90073億3050万+37.17%10.871.4
01/231,5501,8101,5321,661+10.73%158,90075億1602万+43.31%11.151.44
01/221,4601,5001,4561,500+7.14%53,00067億8750万+32.04%10.071.3
01/191,3601,4001,3441,400+4.87%31,60063億3500万+25.34%9.41.21
01/181,3161,3351,3101,335+1.44%16,40060億4087万+21.14%8.961.16
01/171,3201,3481,3101,316+0.08%24,30059億5490万+20.84%8.831.14
01/161,3681,3681,2671,315-1.2%50,40059億5037万+21.99%8.831.14
01/151,2821,3691,2501,331+8.92%101,10060億2277万+24.63%8.931.15
01/121,1271,2221,1101,222+11.39%87,80055億2955万+15.5%8.21.06
01/111,1221,1221,0921,097-1.44%14,80049億6392万+4.38%7.360.95
01/101,1391,1391,1001,113-2.28%8,50050億3632万+6%7.470.96
01/091,1421,1421,1001,139+3.92%8,90051億5397万+8.48%7.650.99
01/051,1471,1471,0841,096+0.37%12,10049億5940万+4.48%7.360.95
01/041,0461,1001,0271,092+6.95%16,90049億4130万+4%7.330.95
2023
12/291,0231,0251,0181,021-0.2%1,50046億2002万-3.04%6.851.04
12/281,0151,0231,0091,023+1.39%1,80046億2907万-3.67%6.871.04
12/271,0011,0151,0011,009+0.8%4,30045億6572万-5.26%6.771.03
12/261,0091,0181,0001,001-0.79%7,00045億2952万-6.01%6.721.02
12/251,0181,0181,0051,009-0.39%3,90045億6572万-5.17%6.771.03
12/221,0161,0211,0081,013-0.49%7,80045億8382万-4.79%6.81.03
12/211,0441,0591,0061,018-3.32%11,90046億645万-4.14%6.831.04
12/201,0411,0641,0361,053+1.15%4,90047億6482万-0.75%7.071.07
12/191,0371,0531,0371,041+0.39%4,80047億1052万-1.7%6.991.06
12/181,0411,0431,0281,037-1.43%5,80046億9242万-2.08%6.961.06

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
2,160
1,080
4/12
670
335
2/19

335
1/23

他2件
29,000
58,000
4/5
--+39.76%
7/3
-34.49%
5/15
2009年
3月期
780
390
4/1
380
190
10/9

190
10/8
10,500
21,000
10/8
--+25.89%
1/7
-34.02%
10/8
2010年
3月期
600
300
4/6
296
148
12/25
9,000
18,000
11/25
--+61.64%
4/6
-34.67%
11/27
2011年
3月期
602
301
5/10

301
4/6
298
149
3/15
7,500
15,000
4/6
27億2405万13億4845万+24.68%
1/27
-26.14%
3/17
2012年
3月期
396
198
2/7

198
11/24
300
150
6/24
11,500
23,000
7/22
17億9190万13億5750万+14.59%
7/21
-8.89%
3/16
2013年
3月期
424
212
12/6
340
170
11/6
7,500
15,000
7/20
19億1860万15億3850万+73.95%
4/30
-7.37%
11/6
2014年
3月期
862
431
10/31

431
10/30
370
185
4/22
84,000
168,000
10/31
39億55万16億7425万+49.97%
10/30
-27.45%
6/7
2015年
3月期
698
349
6/24
508
254
5/15
67,500
135,000
6/24
31億5845万22億9870万+28.69%
6/24
-9.09%
10/14
2016年
3月期
888
444
7/24
468
234
2/10
27,500
55,000
7/23
40億1820万21億1770万+31.52%
7/23
-17.02%
8/24
2017年
3月期
874
437
3/13
510
255
6/16
33,000
66,000
12/19
39億5485万23億775万+19.76%
12/19
-12.11%
6/16
2018年
3月期
1,650
3/9
760
380
4/4
440,400
3/9
74億6625万34億3900万+45.93%
3/8
-12.75%
4/11
2019年
3月期
2,244
11/12
950
6/13

6/6
551,800
11/5
101億5410万42億9875万+62.97%
11/12
-22.42%
3/25
2020年
3月期
2,016
4/11
779
3/13
617,000
4/11
91億2240万35億2497万+13.85%
12/10
-26.31%
2/28
2021年
3月期
1,198
6/11
817
4/6
38,100
3/23
54億2095万36億9692万+22.5%
5/15
-7.49%
8/27
2022年
3月期
1,012
4/1
653
3/8
28,800
9/2
45億7930万29億5482万+8.37%
4/6
-7.34%
12/13
2023年
3月期
2,038
3/9
671
5/16
691,600
3/9
92億2195万30億3627万+68.19%
3/9
-8.99%
4/18
2024年
3月期
1,810
1/23
950
11/15
158,900
1/23
81億9025万42億9875万+43.37%
1/23
-12.8%
5/18
最新1,308
2024/5/17
2,60059億1870万+0.85%
1,297

年間値上がり率

1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/29 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/29
133%(2.33倍)
2000/12/28 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/28
7%(1.07倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
101%(2.01倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/29 vs 2004/12/30
82%(1.82倍)
2006/12/29 vs 2005/12/29
48%(1.48倍)
2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/29 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/29
-52%(0.48倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/29 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/29
13%(1.13倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
48%(1.48倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/05/17 vs 2023/12/29
28%(1.28倍)
過去安値
296円(2009/12/25)
342%(4.42倍)
1,308円(5/17)