6078 バリューHR

6078
2024/03/27
時価
368億円
PER 予
35.69倍
2013年以降
13.7-58.25倍
(2013-2023年)
PBR
5.67倍
2013年以降
1.51-8.76倍
(2013-2023年)
配当 予
1.86%
ROE 予
15.89%
ROA 予
5.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,347
始値
1,353
高値
1,360
安値
1,332
終値 -1.04%
1,333
出来高 -33.06%
33,000

乖離率

株価(5日)
移動平均値
-0.07%
1,334
株価(25日)
移動平均値
-0.07%
1,334
出来高(5日)
移動平均値
-23.47%
43,120

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
03/281,3531,3601,3321,333-1.04%33,000365億447万-0.07%35.325.61
03/271,3531,3541,3451,347+1.2%49,300368億8786万+0.82%35.695.67
03/261,3251,3361,3161,331+0.08%34,700364億4970万-0.45%35.275.6
03/251,3351,3471,3271,3300%48,300364億2231万-0.67%35.245.6
03/221,3251,3391,3161,330+0.91%50,300364億2231万-0.82%35.245.6
03/211,3601,3601,3171,318-2.3%55,700360億9369万-1.64%34.935.55
03/191,3371,3581,3211,349+1.05%78,900369億4263万+0.6%35.755.68
03/181,3531,3591,3301,335-0.96%44,600365億5924万-0.52%35.385.62
03/151,3881,3881,3471,348-3.44%74,300369億1524万+0.37%35.725.68
03/141,3691,4111,3601,396+6.81%326,700382億2973万+3.79%36.995.88
03/131,3181,3241,2961,307-0.83%28,400357億9245万-2.83%34.635.5
03/121,2861,3191,2811,318+1.38%24,900360億9369万-2.37%34.935.55
03/111,3101,3161,2861,300-1.81%49,200356億76万-3.99%34.455.47
03/081,3001,3261,2901,324+0.84%53,500362億5800万-2.5%35.095.57
03/071,3051,3201,2981,313+0.69%58,900359億5676万-3.67%34.795.53
03/061,2741,3231,2721,304+1.88%76,000357億1030万-4.68%34.565.49
03/051,3101,3101,2801,280-2.59%72,900350億5305万-6.84%33.925.39
03/041,3391,3391,3121,314-2.38%44,100359億8415万-4.85%34.825.53
03/011,3801,3801,3461,346-1.75%24,500368億6047万-2.96%35.675.67
02/291,3771,3801,3661,370+0.29%24,300375億1772万-1.51%36.35.77
02/281,3601,3851,3491,366+0.22%35,200374億818万-2.15%36.25.75
02/271,3521,3641,3411,363+0.29%42,100373億2602万-2.64%36.125.74
02/261,3461,3671,3461,359+1.42%35,800372億1648万-3.27%36.015.72
02/221,3511,3511,3351,340+0.45%26,700366億9616万-4.96%35.515.64
02/211,3601,3601,3281,334-2.34%35,900365億2918万-5.86%35.355.62
02/201,3801,3901,3661,366-1.01%27,500374億545万-4.21%36.25.75
02/191,3851,4021,3791,380-0.79%47,700377億8881万-3.63%36.575.81
02/161,3741,4021,3671,391+1.98%70,800380億9003万-3.13%36.865.86
02/151,3351,3781,3031,364+4.36%82,200373億5068万-5.34%36.155.74
02/141,3531,3531,3021,307-4.04%115,400357億8984万-9.68%34.635.5
02/131,3591,3771,3581,362+0.29%88,300372億9591万-6.39%36.095.73
02/091,3551,3681,3531,358-0.88%68,700371億8638万-7.05%35.995.72
02/081,3801,3871,3621,370-1.51%68,200375億1498万-6.55%36.35.77
02/071,3931,4011,3751,391-0.71%77,100380億9003万-5.57%36.865.86
02/061,4071,4171,3931,401-1.27%44,100383億6386万-5.15%37.135.9
02/051,4221,4271,4051,4190%51,300388億5676万-4.38%37.65.97
02/021,4051,4381,4031,419+0.57%49,000388億5676万-4.7%37.65.97
02/011,4201,4351,4021,411-1.67%43,400386億3769万-5.62%37.395.94
01/311,4361,4371,4191,435-1.17%42,500392億9489万-4.4%38.036.04
01/301,4511,4581,4261,452+0.48%78,600397億6040万-3.59%38.486.11
01/291,4551,4561,4341,445-0.62%60,700395億6872万-4.3%38.296.08
01/261,4451,4781,4451,454-0.41%40,000398億1517万-4.03%38.536.12
01/251,4681,4691,4451,460-0.27%44,000399億7947万-3.88%38.696.15
01/241,4671,4761,4451,464-1.01%43,900400億8900万-3.94%38.86.16
01/231,4881,5051,4761,479-0.07%34,800404億9975万-3.21%39.196.23
01/221,4851,4921,4761,480+0.14%20,300405億2713万-3.33%39.226.23
01/191,5001,5011,4711,478-1.2%41,000404億7236万-3.59%39.176.22
01/181,5001,5141,4951,496-0.86%45,900409億6526万-2.54%39.646.3
01/171,5471,5521,5091,509-2.65%46,300413億2124万-1.69%39.996.35
01/161,5361,5561,5261,550+0.91%87,200424億4396万+1.04%41.076.53
01/151,4681,5371,4661,536+4.7%72,800420億6059万+0.33%40.76.47
01/121,5111,5161,4661,467-2.85%59,400401億7115万-3.93%38.876.18
01/111,5161,5471,4961,510-0.4%80,200413億4863万-1.11%40.016.36
01/101,5131,5291,5061,516-0.59%79,100415億1293万-0.66%40.176.38
01/091,4961,5401,4961,525+2.28%98,300417億5938万0%40.416.42
01/051,5051,5141,4821,491-0.8%105,500408億2835万-2.17%39.516.28
01/041,5301,5301,4881,503-2.66%86,300411億5694万-1.44%39.836.33
2023
12/291,4821,5441,4741,544+3.97%143,200422億7966万+1.31%42.676.58
12/281,5231,5371,4821,485-5.35%392,400406億6405万-2.37%41.046.33
12/271,5521,5751,5481,569+0.77%464,900429億6424万+3.16%43.366.68
12/261,5661,5721,5521,557+0.26%64,600426億3564万+2.64%43.036.63
12/251,5581,5791,5511,553-0.7%150,700425億2610万+2.78%42.926.61
12/221,5611,5841,5571,564+0.51%79,500428億2732万+3.92%43.226.66
12/211,5511,5591,5321,556-0.45%73,700426億514万+3.8%436.63
12/201,5701,5881,5471,563-0.57%89,900427億9681万+4.76%43.196.66
12/191,5541,5781,5431,572+0.96%64,000430億4324万+6.14%43.446.7
12/181,5791,5891,5521,557-1.21%81,600426億3252万+5.92%43.036.63
12/151,5441,5861,5441,576+1.29%68,500431億5277万+7.95%43.556.71
12/141,5701,5701,5311,556+0.13%116,900426億514万+7.38%436.63
12/131,5281,5671,5271,554+1.64%98,200414億6258万+7.99%41.826.45
12/121,5351,5521,5091,529-0.2%121,900407億9555万+7%41.156.34
12/111,5031,5321,4981,532+1.73%126,400408億7559万+7.89%41.236.35
12/081,4771,5251,4681,506+1.76%220,600401億8188万+6.81%40.536.25
12/071,4691,4941,4581,480+0.75%93,500394億8817万+5.64%39.836.14
12/061,4371,4761,4371,469+2.08%53,200391億9468万+5.46%39.546.09
12/051,4851,4851,4391,439-2.37%76,600383億9424万+3.97%38.735.97
12/041,4651,4801,4561,474+0.34%75,800393億2808万+7.12%39.676.11
12/011,4941,4941,4661,469-1.94%54,400391億9468万+7.62%39.546.09
11/301,5011,5071,4811,498-0.86%46,700399億6843万+10.55%40.326.21
11/291,4961,5221,4961,511+0.4%44,700403億1529万+12.43%40.676.27
11/281,4711,5081,4641,505+1.35%65,600401億5520万+13.07%40.56.24
11/271,4761,4921,4711,485+1.85%66,000396億2158万+12.59%39.976.16
11/241,4851,4861,4521,458-1.55%72,200389億118万+11.47%39.246.05
11/221,4671,4821,4541,481-0.13%75,300395億1485万+14.01%39.866.14
11/211,4621,5071,4601,483+5.55%299,100395億6821万+15.05%39.916.15
11/201,4041,4241,4011,405+0.14%77,100374億8708万+9.94%37.815.83
11/171,4031,4031,3811,403-0.28%61,600374億3372万+10.39%37.765.82
11/161,3771,4071,3671,407+2.18%108,100375億4044万+11.31%37.875.84
11/151,3231,3771,3231,377+6.09%159,000367億4001万+9.55%37.065.71
11/141,3001,3041,2921,298-0.23%37,600346億3219万+3.67%34.935.38
11/131,3031,3051,2951,3010%23,100347億1224万+4.08%35.015.4
11/101,2931,3011,2871,301-0.23%29,600347億1224万+4.41%35.015.4
11/091,2881,3081,2841,304+0.69%70,600347億9228万+4.99%35.095.41
11/081,3141,3161,2891,295-0.99%48,700345億5215万+4.6%34.855.37
11/071,3011,3081,2961,308+0.15%31,100348億9900万+5.74%35.25.43
11/061,2961,3141,2921,306+1.24%95,100348億4564万+5.75%35.155.42
11/021,2841,2901,2791,290+0.7%39,000344億1874万+4.62%34.725.35
11/011,2871,2911,2701,281+0.55%83,300341億7861万+3.98%34.485.31
10/311,2511,2761,2461,274+2.41%59,600339億9184万+3.41%34.295.28
10/301,2381,2471,2291,244+0.48%32,100331億9141万+0.97%33.485.16

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
12月期
381
6,090
10/16
159
2,553
12/26

2,547
12/25
42,931,200
2,683,200
10/16
63億5187万26億5652万+24.66%
1/27
-27.77%
11/11
2014年
12月期
233
3,720
1/27
118
1,880
3/17
9,139,200
571,200
1/27
48億624万24億2896万+36.62%
11/17
-19%
2/14
2015年
12月期
269
2,150
12/1
140
1,118
2/9
1,376,000
172,000
1/26
58億8670万30億1479万+22.3%
4/8
-18.84%
8/24
2016年
12月期
345
2,762
12/7
195
1,562
2/16
3,624,000
453,000
6/2
78億2916万43億2080万+21.37%
12/7
-12.47%
2/15
2017年
12月期
718
5,740
12/15
281
2,254
1/31

2,253
1/30

他2件
913,600
114,200
1/30
165億4038万63億8918万+27.94%
9/28
-9.78%
2/6
2018年
12月期
618
2,470
1/29
409
1,636
12/28
254,000
63,500
12/25
142億5535万95億9154万+13.05%
8/27
-17.29%
12/26
2019年
12月期
959
3,835
8/13
388
1,553
1/4
750,800
187,700
8/14
232億3473万91億492万+23.51%
5/27
-11.68%
9/4
2020年
12月期
970
1,940
11/30
515
2,059
3/13
398,800
99,700
2/19
236億5015万125億1501万+17.15%
9/28
-23.82%
3/13
2021年
12月期
1,419
2,836
12/16

2,837
12/15
757
1,514
8/20
781,800
390,900
11/24
348億4649万185億7132万+21.82%
11/16
-12.81%
1/27
2022年
12月期
1,759
12/14
1,115
2,230
1/27
367,300
10/21
468億3443万295億9210万+16.6%
3/25
-11.99%
5/13
2023年
12月期
1,754
1/31
1,155
8/17
464,900
12/27
467億6164万308億985万+15.08%
11/21
-9.72%
7/12
最新1,333
2024/3/28
33,000365億447万-0.07%
1,334

年間値上がり率

2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
81%(1.81倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
99%(1.99倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
73%(1.73倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/28 vs 2023/12/29
-14%(0.86倍)
過去安値
118円(2014/03/17)
1034%(11.34倍)
1,333円(3/28)