6094 フリークアウトHD

6094
2024/03/27
時価
140億円
PER 予
155.14倍
2014年以降
赤字-2242.27倍
(2014-2023年)
PBR
0.86倍
2014年以降
0.97-23.44倍
(2014-2023年)
配当 予
0%
ROE 予
0.55%
ROA 予
0.19%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
804
始値
807
高値
809
安値
781
終値 -2.86%
781
出来高 -6.24%
109,700

乖離率

株価(5日)
移動平均値
+1.03%
773
株価(25日)
移動平均値
+4.97%
744
出来高(5日)
移動平均値
+16.98%
93,780

2023/10/27~2024/03/27

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
03/27807809781781-2.86%109,700140億7590万+4.97%155.140.86
03/26767811760804+4.15%117,000144億9043万+8.21%159.710.88
03/25760786758772+1.85%74,200139億1369万+4.32%153.350.85
03/22746758740758+1.34%96,500136億6137万+2.85%150.570.83
03/21751751738748+0.81%71,500134億8114万+1.77%148.580.82
03/19738753735742+0.54%77,700133億7300万+1.09%147.390.82
03/18740748728738+1.79%23,600133億91万+0.68%146.60.81
03/15740742724725-2.82%48,900130億6661万-1.09%144.020.8
03/14725755725746+3.18%40,000134億4510万+1.63%148.190.82
03/13724727719723-0.28%9,900130億3057万-1.63%143.620.8
03/12718734711725+1.83%45,300130億6661万-1.49%144.020.8
03/11728731708712-2.73%45,700128億3232万-3.26%141.430.78
03/08717732708732+1.1%84,900131億9278万-0.54%145.410.81
03/07742751724724-2.95%47,900130億4859万-1.63%143.820.8
03/06731755729746+1.77%49,700134億4510万+1.36%148.190.82
03/05735745732733-1.61%42,200132億1080万-0.27%145.60.81
03/047507587367450%41,500134億2707万+1.36%147.990.82
03/01749755734745-0.53%92,000134億2707万+1.36%147.990.82
02/29748759740749-0.53%59,900134億9917万+1.77%148.780.82
02/28735764735753+1.62%96,100135億7126万+2.45%149.580.83
02/27730747729741+1.51%41,000133億5498万+0.68%147.190.82
02/26731744729730+0.41%28,100131億5673万-0.82%145.010.8
02/22740752724727-1.76%83,200131億266万-1.36%144.410.8
02/21764764740740-2.25%41,200133億3696万+0.41%146.990.81
02/20754770752757+0.53%43,200136億4335万+2.57%150.370.83
02/19730761730753+3.15%64,900135億7126万+1.89%149.580.83
02/16690740683730+4.43%134,700131億5673万-1.48%145.010.8
02/15704711697699-0.71%90,000125億9802万-6.17%138.850.77
02/14717717702704-3.56%83,700126億8813万-6.38%139.840.77
02/13731742720730+0.27%91,800131億5673万-3.69%145.010.8
02/09735741725728-1.49%54,200131億2068万-4.46%144.610.8
02/08746749737739-0.81%29,000133億1894万-3.65%146.80.81
02/07753753735745-1.06%84,500134億2707万-3.5%147.990.82
02/06756764743753-0.4%44,800135億7126万-3.21%149.580.83
02/05732759724756+4.13%92,700136億2533万-3.45%150.170.83
02/02723738723726+0.41%44,600130億8464万-7.63%144.210.8
02/01726730712723-0.41%36,300130億3057万-8.48%143.620.8
01/31725726705726+0.69%112,300130億8464万-8.56%144.210.8
01/30736740717721-1.1%92,500129億9452万-9.76%143.220.79
01/29738739728729-0.41%46,600131億3871万-9.33%144.810.8
01/26740752729732-2.14%76,300131億9278万-9.41%145.410.81
01/25746749724748-0.13%105,200134億8114万-7.88%148.580.82
01/24743754738749+0.81%37,900134億9917万-8.1%148.780.82
01/23764764743743-3.26%47,600133億9103万-9.06%147.590.82
01/22757769748768+1.59%62,400138億4160万-6.23%152.560.84
01/19734756720756+3.28%104,600136億2533万-7.8%150.170.83
01/18723739708732+0.14%135,700131億9278万-10.95%145.410.81
01/17765765731731-4.57%141,100131億7475万-11.29%145.210.8
01/16783788764766-2.17%111,400138億555万-7.38%152.160.84
01/15806806774783-3.45%154,100141億1194万-5.66%155.540.86
01/12836837809811-2.41%82,700146億1659万-2.52%161.10.89
01/11862865825831-3.6%117,900149億7704万-0.24%165.070.91
01/10850873845862+0.47%54,800155億3576万+3.23%171.230.95
01/09839863834858+4.25%94,700154億6366万+2.51%170.430.94
01/05856865822823-5.07%154,200148億3286万-1.91%163.480.91
01/04868868840867-0.12%62,400156億2587万+2.85%172.220.95
2023
12/29878879865868-1.7%50,100156億4389万+2.6%172.420.95
12/28871887860883+0.91%63,900159億1424万+4%175.40.97
12/27845883841875+4.17%139,000157億7005万+2.7%173.810.96
12/26825874825840+2.44%152,500151億3925万-1.87%166.860.92
12/25831859818820-1.44%99,400147億7879万-4.54%162.890.9
12/22841862823832-1.54%58,100149億9507万-3.48%165.270.92
12/21838851836845+0.24%34,000152億2937万-2.54%167.850.93
12/20842879839843+1.2%95,500151億9332万-2.99%167.450.93
12/19834852832833-0.12%57,400150億1309万-3.92%165.470.92
12/18814846801834+2.71%91,600150億3111万-3.7%165.670.92
12/15815823805812+1%40,900146億3461万-6.13%161.30.89
12/14801819788804+2.29%69,800144億9043万-7.05%159.710.88
12/13803805778786-1.5%111,200141億6601万-9.13%156.130.86
12/12818821797798-2.09%361,500143億8229万-7.85%158.520.88
12/11790828790815+3.82%86,400146億8868万-6%161.890.9
12/08791795780785-2.61%101,900141億4799万-9.25%155.930.86
12/07827830803806-4.05%87,300145億2647万-6.82%160.110.89
12/06821844821840+1.82%102,300151億3925万-2.67%166.860.92
12/05841842810825-2.83%150,900148億6891万-4.07%163.880.91
12/04864865845849-2.64%117,500153億146万-1.05%168.650.93
12/01905905872872-3.11%76,900157億1598万+1.99%173.220.96
11/30921932896900-2.81%63,600162億2063万+5.63%178.780.99
11/299289409249260%33,000166億8922万+9.2%183.941.02
11/28940952926926-0.32%38,100166億8922万+9.98%183.941.02
11/27955967929929-2.82%75,500167億4329万+11.26%184.541.02
11/24955986955956+0.1%70,900172億2991万+15.6%189.91.05
11/22964964944955-0.83%76,000172億1189万+16.61%189.71.05
11/21916969916963+5.13%115,800173億5607万+18.74%191.291.06
11/20911936910916+1.1%113,700165億899万+14.07%181.961.01
11/17919930895906-4.53%209,300163億2876万+13.68%179.971
11/16897955897949+6.75%235,100171億375万+19.67%188.511.04
11/15809914809889+11.96%573,300160億2237万+13.1%176.590.98
11/14810810794794-1.24%78,800143億1020万+1.4%157.720.87
11/13811822803804-1.35%73,800144億9043万+2.42%159.710.88
11/10825825807815-1.33%75,200146億8868万+3.69%161.890.9
11/09797826797826+3.38%81,500148億8693万+4.96%164.080.91
11/08825832795799-2.08%115,500144億31万+1.4%158.710.88
11/07814832801816+1.24%150,500147億670万+3.03%162.090.9
11/06800815794806+3.47%109,100145億2647万+1.13%160.110.89
11/02768790764779+1.43%73,300140億3985万-2.99%154.740.86
11/01775784763768-0.26%69,400138億4160万-5.3%152.560.84
10/31770774759770+0.13%68,100138億7765万-5.98%152.950.85
10/30756778756769+0.52%83,900138億5962万-7.13%152.760.85
10/27769780758765-1.42%115,400137億8753万-8.71%151.960.84

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
2014年
9月期
4,310
8,620
7/30
2,453
4,905
9/30
5,030,400
2,515,200
6/26
527億7732万304億7309万+20.8%
7/30
-32.75%
10/17
2015年
9月期
2,520
5,040
10/2
503
1,005
9/30
1,827,000
913,500
4/21
313億1180万63億3417万+55.66%
11/4
-28.44%
8/25
2016年
9月期
4,340
8,680
8/16
511
1,021
10/2

1,021
10/1
1,651,000
825,500
6/28
561億3095万64億2480万+46.48%
11/17
-24.16%
11/7
2017年
9月期
4,760
6/21
2,081
11/8
930,900
11/8
626億2446万273億1853万+20.89%
12/30
-26.28%
11/9
2018年
9月期
4,350
10/26
1,369
3/26
1,764,300
11/14
578億5674万182億2262万+43.07%
5/28
-33.39%
11/15
2019年
9月期
2,548
3/4
1,174
8/19
1,944,000
12/19
405億886万186億7211万+42.05%
12/28
-17.19%
8/19
2020年
9月期
1,835
2/21
706
3/13
540,900
5/18
291億8512万112億3295万+33.83%
2/21
-42.02%
3/13
2021年
9月期
2,426
8/24
811
1/18
824,200
11/16
420億5515万135億1669万+46.12%
2/26
-14.99%
11/18
2022年
9月期
2,189
4/15
1,130
1/28
424,500
8/15
394億5218万203億6590万+23%
3/30
-18.52%
1/28
2023年
9月期
1,715
3/6
886
8/17
1,889,700
12/28
309億931万159億6831万+23.58%
12/27
-22.54%
8/16
最新781
2024/3/27
109,700140億7590万+4.97%
744

年間値上がり率

2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
135%(2.35倍)
2017/12/29 vs 2016/12/30
-22%(0.78倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-35%(0.65倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
95%(1.95倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
-45%(0.55倍)
2024/03/27 vs 2023/12/29
-10%(0.9倍)
過去安値
503円(2015/09/30)
55%(1.55倍)
781円(3/27)