6190 フェニックスバイオ

6190
2024/03/27
時価
19億円
PER 予
81.74倍
2016年以降
赤字-84.97倍
(2016-2023年)
PBR
1.11倍
2016年以降
1.08-5.18倍
(2016-2023年)
配当 予
0%
ROE 予
1.36%
ROA 予
0.89%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
489
始値
494
高値
494
安値
487
終値 -0.41%
487
出来高 -73.81%
1,100

乖離率

株価(5日)
移動平均値
-1.22%
493
株価(25日)
移動平均値
+1.67%
479
出来高(5日)
移動平均値
-82.87%
6,420

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
03/27494494487487-0.41%1,10019億6170万+1.67%81.741.11
03/26488490488489-0.2%4,20019億6975万+2.09%82.071.12
03/25498498484490-1.61%6,50019億7378万+2.51%82.241.12
03/22490500490498-0.4%7,30020億601万+4.4%83.581.14
03/21483500483500+4.17%13,00020億1406万+5.26%83.921.14
03/19480489480480+0.42%6,80019億3350万+1.27%80.561.1
03/18475479470478+1.49%10,50019億2544万+0.21%80.231.09
03/15470471469471-0.42%1,50018億9725万-1.67%79.051.08
03/14470474469473+0.64%1,30019億530万-1.66%79.391.08
03/13472473469470-0.42%2,90018億9322万-2.89%78.881.08
03/12479483465472-1.46%11,20019億127万-2.88%79.221.08
03/11480483473479-0.21%8,50019億2947万-1.84%80.391.1
03/08479489477480+0.21%7,90019億3350万-1.84%80.561.1
03/07473482473479-0.21%8,30019億2947万-2.24%80.391.1
03/06480487475480+0.42%6,40019億3350万-2.24%80.561.1
03/05478478469478+0.84%5,10019億2544万-2.85%80.231.09
03/04473479470474-0.42%6,70019億933万-3.66%79.551.09
03/01477480467476-0.63%14,60019億1739万-3.45%79.891.09
02/29475479475479+2.13%1,10019億2947万-2.84%80.391.1
02/28471479465469-0.21%9,10018億8919万-5.06%78.721.07
02/27480480468470-1.47%10,60018億9322万-5.05%78.881.08
02/26470527466477+1.06%87,40019億2141万-3.83%80.061.09
02/224714754714720%1,60019億127万-4.84%79.221.08
02/21484484472472-1.46%1,90019億127万-5.03%79.221.08
02/20475490472479-0.83%13,10019億2947万-3.82%80.391.1
02/19477487470483+2.99%3,70019億4558万-3.21%81.071.11
02/16463470463469+1.52%4,80018億8919万-6.01%78.721.07
02/15471476460462-0.43%8,30018億6099万-7.6%77.541.06
02/14476479460464-2.52%18,00018億6905万-7.39%77.881.06
02/13544580475476-10.36%144,00019億1739万-5.18%79.891.09
02/09528535525531-1.3%5,00021億3893万+5.78%89.121.22
02/08523544518538+1.32%11,80021億6713万+7.6%90.31.23
02/075315315255310%2,10021億3893万+6.84%89.121.22
02/06527531521531+0.76%2,30021億3893万+7.49%89.121.22
02/05511527508527+1.93%10,70021億2282万+7.55%88.451.21
02/02513518508517+0.58%2,70020億8254万+6.16%86.771.18
02/01510518504514+1.58%8,50020億7046万+6.2%86.271.18
01/31498510492506+0.8%12,00020億3823万+4.98%84.931.16
01/30499502499502+1.21%2,20020億2212万+4.58%84.251.15
01/29485496485496+2.69%4,50019億9795万+3.55%83.251.14
01/26490490483483-1.23%80019億4558万+1.26%81.071.11
01/25487490482489+0.2%2,70019億6975万+2.73%82.071.12
01/24490492473488-1.41%20,90019億6572万+2.74%81.91.12
01/23494495490495+0.2%12,80019億9392万+4.43%83.081.13
01/22493494487494+0.2%2,00018億5443万+4.66%82.911.13
01/194934964874930%7,20018億5068万+4.67%82.741.13
01/18499499490493-1.4%2,00018億5068万+5.12%82.741.13
01/17497505485500+1.21%14,80018億7695万+6.84%83.921.14
01/16490495490494+0.82%1,70018億5443万+5.78%82.911.13
01/15490490482490-0.2%3,70018億3941万+5.15%82.241.12
01/12491492484491+0.82%9,60018億4317万+5.59%82.411.12
01/11492492487487-0.61%3,50018億2815万+4.73%81.741.11
01/10480492473490+1.03%14,50018億3941万+5.6%82.241.12
01/09490490485485-0.82%5,20018億2064万+4.75%81.41.11
01/05465490465489+5.16%9,10018億3566万+5.62%82.071.12
01/04466469457465-0.21%8,30017億4557万+0.65%78.041.06
2023
12/29461477460466+0.87%12,40017億4932万+0.87%78.210.99
12/28443467443462+3.59%16,80017億3430万-0.22%77.540.99
12/27443455443446-0.22%14,50016億7424万-3.67%74.860.95
12/26450450443447+0.22%6,90016億7800万-3.87%75.020.95
12/25458468442446-2.62%14,20016億7424万-4.29%74.860.95
12/22464464456458-0.43%4,50017億1929万-1.93%76.870.98
12/21461465460460-0.22%5,30017億2680万-1.5%77.210.98
12/20460469460461+0.88%7,20017億3055万-1.28%77.370.98
12/19460463457457-0.65%3,20017億1553万-2.97%76.70.98
12/18450461450460+0.88%12,80017億2680万-2.95%77.210.98
12/154514564504560%5,50017億1178万-4.4%76.530.97
12/14462462451456-1.08%2,40017億1178万-5%76.530.97
12/13460461456461+0.88%2,70017億3055万-4.55%77.370.98
12/12453457451457+0.22%8,30017億1553万-5.77%76.70.98
12/11456471456456-1.51%14,20017億1178万-6.56%76.530.97
12/08466466463463-0.86%4,00017億3806万-5.7%77.710.99
12/07475475466467-1.89%8,00017億5307万-5.47%78.381
12/06478479473476+0.42%8,60017億8686万-4.03%79.891.02
12/05467482464474+1.28%17,00017億7935万-5.01%79.551.01
12/04463470463468-0.43%18,00017億5683万-6.77%78.551
12/01470474469470-0.21%12,50017億6434万-6.75%78.881
11/30473476471471-0.21%11,00017億6809万-7.1%79.051
11/294734734674720%4,10017億7184万-7.27%79.221.01
11/284794794674720%6,10017億7184万-7.63%79.221.01
11/27480480470472-1.46%3,70017億7184万-8.17%79.221.01
11/24479487479479+0.21%8,20017億9812万-7.17%80.391.02
11/22494494461478-1.65%16,40017億9437万-7.9%80.231.02
11/21479491479486+3.18%7,00018億2440万-6.72%81.571.04
11/20472478471471+1.07%6,90017億6809万-10.11%79.051
11/17470473466466-0.43%20,50017億4932万-11.57%78.210.99
11/16462471455468-0.43%23,50017億5683万-11.86%78.551
11/15479485447470-12.8%78,30017億6434万-11.99%78.881
11/14533545533539-0.19%15,80020億2336万+0.37%90.461.15
11/13547547533540-0.18%7,50020億2711万+0.56%90.631.15
11/10531541531541+1.12%6,20020億3086万+0.74%90.81.15
11/09532538530535+2.49%9,60020億834万-0.37%89.791.14
11/08523526517522+0.19%7,90019億5954万-2.79%87.611.11
11/07525525521521-0.76%3,20019億5578万-3.34%87.441.11
11/06530530522525+0.38%15,20019億7080万-2.78%88.111.12
11/02522530512523-2.06%28,60019億6329万-3.33%87.781.12
11/015395395295340%4,50020億459万-1.66%89.621.14
10/31543543519534-1.84%21,50020億459万-1.84%89.621.14
10/30537548535544+1.12%5,30020億4212万-0.18%91.31.16
10/27532538532538+0.19%13,60020億1960万-1.47%90.31.15

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
3月期
3,285
3/22
2,290
3/28
1,062,800
3/22
92億8603万64億7337万+30.73%
4/22
-
2017年
3月期
3,775
5/17
1,475
11/24
470,000
5/17
109億333万42億6024万+25.22%
5/17
-25.91%
6/24
2018年
3月期
1,990
7/13
982
3/26
104,700
5/25
57億4771万28億5320万+18.16%
5/25
-18.1%
8/14
2019年
3月期
1,180
6/6
572
12/26
133,700
12/20
34億2849万16億7178万+45.72%
4/10
-25.93%
12/26
2020年
3月期
1,490
7/12
465
3/17
1,474,000
7/9
43億5482万13億6431万+53.28%
7/12
-31.92%
3/13
2021年
3月期
1,014
5/8
551
4/23
1,010,500
9/18
29億7507万16億1663万+21.97%
6/2
-13.02%
7/2
2022年
3月期
757
8/19
448
3/9
766,000
2/28
25億348万14億8158万+20.4%
8/19
-17.88%
11/15
2023年
3月期
834
11/15
500
4/12
701,600
2/8
27億7456万16億5355万+15.21%
10/17
-12.91%
3/14
最新487
2024/3/27
1,10019億6170万+1.67%
479

年間値上がり率

2017/12/29 vs 2016/12/30
-41%(0.59倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
-32%(0.68倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
442円(2023/12/25)
10%(1.1倍)
487円(3/27)