6276 シリウスビジョン

6276
2024/03/28
時価
46億円
PER 予
13.54倍
2010年以降
赤字-268.48倍
(2010-2023年)
PBR
1.41倍
2010年以降
0.35-1.51倍
(2010-2023年)
配当 予
1.22%
ROE 予
10.42%
ROA 予
8.34%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
722
始値
705
高値
847
安値
705
終値 +13.71%
821
出来高 +712.61%
444,500

乖離率

株価(5日)
移動平均値
+12.77%
728
株価(25日)
移動平均値
+34.15%
612
出来高(5日)
移動平均値
+114.96%
206,780

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
03/28705847705821+13.71%444,50046億9817万+34.15%13.541.41
03/27705727697722+2.56%54,70041億3164万+20.13%11.911.24
03/26706733668704-3.3%102,80040億2864万+18.32%11.611.21
03/25677730668728+9.15%170,80041億6598万+23.39%12.011.25
03/22706720667667+2.93%261,10038億1690万+15%111.15
03/21645649623648+2.37%75,10037億818万+13.88%10.691.11
03/19600633587633+4.63%74,20036億2234万+13.24%10.441.09
03/18557626557605+10%125,40034億6211万+10%9.981.04
03/15579579544550-5.34%50,30031億4737万+1.66%9.070.94
03/14584598570581-1.53%21,00033億2477万+8.8%9.581
03/13631634586590-3.44%31,30033億7627万+12.17%9.731.01
03/12575619572611+3.04%49,60034億9644万+18.18%10.081.05
03/11620626545593-8.06%159,70033億9344万+16.73%9.781.02
03/08634689618645+1.74%118,60036億9101万+29.26%10.641.11
03/07710720615634-9.43%187,90036億2806万+29.92%10.461.09
03/06667747633700+6.54%485,50040億575万+46.44%11.551.2
03/05560657555657+17.95%310,00037億5968万+41.29%10.841.13
03/04525560519557+9.86%71,40031億8743万+22.69%9.190.96
03/01541550494507-5.94%75,00029億130万+13.68%8.360.87
02/29577588530539-3.23%147,80030億8442万+22.22%8.890.93
02/28508606504557+10.08%420,10031億8743万+28.34%9.190.96
02/27512513496506-1.94%41,50028億9558万+18.78%8.350.87
02/26515519491516+0.98%116,30029億5281万+22.86%8.510.89
02/22529534480511-0.97%159,60029億2419万+23.43%8.430.88
02/21542555514516-6.18%87,60029億5281万+26.47%8.510.89
02/20578578535550-4.84%143,00031億4737万+36.82%9.070.94
02/19589589533578+3.4%349,50033億760万+46.7%9.530.99
02/16491559491559+16.7%557,60031億9887万+45.19%9.220.96
02/15479479479479+20.05%92,60027億4107万+26.72%7.90.82
02/14397399383399-1.24%22,60022億8327万+6.68%6.580.69
02/13402405381404+0.5%60,90023億1189万+8.6%6.660.69
02/09400418387402+6.35%238,50023億44万+8.36%6.630.69
02/08374378373378+1.07%8,80021億6310万+2.72%6.240.65
02/07374387368374-1.06%14,90021億4021万+1.91%6.170.64
02/06377378374378+0.8%3,80021億6310万+3.28%6.240.65
02/05373377370375-0.27%10,30021億4593万+2.74%6.190.64
02/02376378376376-0.27%3,30021億5166万+3.3%6.20.65
02/01380380376377-0.79%10,20021億5738万+4.14%6.220.65
01/31380380373380+0.53%6,40021億7455万+5.26%6.270.65
01/303753813743780%9,40021億6310万+5%6.240.65
01/29373385372378+1.34%8,60021億6310万+5.59%6.240.65
01/26377377371373+0.27%2,90021億3449万+4.48%6.150.64
01/25374383366372+1.36%19,50021億2877万+4.49%6.140.64
01/24361367359367+1.66%7,20021億15万+3.38%6.050.63
01/23360364358361-0.28%7,20020億6582万+1.98%5.950.62
01/22363363360362+0.84%4,80020億7154万+2.55%5.970.62
01/19364364355359-0.28%10,90020億5437万+1.99%5.920.62
01/18360366360360-0.55%7,50020億6010万+2.56%5.940.62
01/17356363355362+1.4%5,30020億7154万+3.13%5.970.62
01/16360363355357-0.83%9,90020億4293万+2%5.890.61
01/15366370351360-1.64%40,60020億6010万+2.86%5.940.62
01/12373450361366-1.88%577,40020億9443万+4.87%6.040.63
01/11372381370373+0.81%26,90021億3449万+7.18%6.150.64
01/10369373368370+0.82%35,10021億1732万+6.63%6.10.64
01/09368368360367+1.94%23,40021億15万+6.07%6.050.63
01/05351370350360+3.45%55,40020億6010万+4.35%5.940.62
01/04343350343348-0.29%3,50019億9143万+0.87%5.740.6
2023
12/29347353344349+1.16%12,30019億9715万+1.16%17.840.6
12/28346349343345-1.15%13,50019億7426万+0.29%17.640.59
12/27348350345349+0.87%10,30019億9715万+1.45%17.840.6
12/26342349342346+0.87%5,40019億7998万+0.87%17.690.59
12/25345346334343-0.58%24,60019億6281万0%17.530.59
12/22343347343345+0.58%7,70019億7426万+0.58%17.640.59
12/21344348343343-0.87%4,10019億6281万+0.29%17.530.59
12/20352352345346-1.14%7,30019億7998万+1.47%17.690.59
12/19347352346350+0.57%7,50020億287万+2.64%17.890.6
12/18340348338348+2.05%10,00019億9143万+2.05%17.790.6
12/15338345338341+0.89%8,70019億5137万+0.29%17.430.59
12/14338343335338-0.29%5,00019億3420万-0.59%17.280.58
12/13341343338339-0.59%5,30019億3992万-0.29%17.330.58
12/12337342332341+1.19%9,80019億5137万+0.29%17.430.59
12/11342343337337-1.46%10,20019億2848万-0.88%17.230.58
12/08344344340342-1.16%10,00019億5709万+0.59%17.480.59
12/07348348344346-0.57%3,30019億7998万+1.76%17.690.59
12/06345348343348+0.87%6,80019億9143万+2.35%17.790.6
12/05346349345345-1.15%2,90019億7426万+1.77%17.640.59
12/04350350346349+1.16%4,50019億9715万+3.25%17.840.6
12/01350350345345-0.58%3,40019億7426万+2.37%17.640.59
11/30345350344347+0.29%10,50019億8570万+2.97%17.740.6
11/29346346346346+0.29%1,10019億7998万+2.98%17.690.59
11/28349352341345-0.58%7,80019億7426万+2.68%17.640.59
11/27340347337347+1.76%5,80019億8570万+3.27%17.740.6
11/24334341333341+1.79%16,50019億5137万+1.49%17.430.59
11/22334336332335+0.6%4,40019億1703万-0.3%17.120.58
11/21332336332333-0.6%2,30019億559万-0.89%17.020.57
11/20333335329335+0.6%4,20019億1703万-0.3%17.120.58
11/17334334330333+0.6%4,50019億559万-0.89%17.020.57
11/16329336328331+0.61%17,70018億9414万-1.78%16.920.57
11/15331335326329-3.52%23,10018億8270万-2.37%16.820.57
11/14336341330341+1.79%15,50019億5137万+1.19%17.430.59
11/13337340335335-0.89%6,00019億1703万-0.3%17.120.58
11/10337339336338-0.29%1,90019億3420万+0.9%17.280.58
11/09338340336339+0.59%1,80019億3992万+1.19%17.330.58
11/08339339335337-0.59%2,00019億2848万+0.6%17.230.58
11/07339340336339-0.88%2,80019億3992万+1.19%17.330.58
11/06342344339342+0.29%4,40019億5709万+2.09%17.480.59
11/02333341333341+1.19%9,00019億5137万+1.79%17.430.59
11/01332337331337+1.51%5,90019億2848万+0.6%17.230.58
10/31332332329332+0.61%6,70018億9987万-0.9%16.970.57
10/30328330327330+0.61%3,10018億8842万-1.49%16.870.57

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
619
4/10
349
3/27
18,000
1/18
--+13.65%
5/30
-13.56%
6/4
2009年
3月期
427
6/2

5/30
260
12/8

11/28
20,000
4/17
--+8.88%
1/6
-19.02%
10/10
2010年
3月期
387
9/2
260
11/19

11/17
12,000
12/21
--+18.28%
9/2
-20.24%
11/17
2011年
3月期
308
2/7
247
3/15
12,000
7/9
17億6253万14億1345万+10.47%
12/17
-12.95%
3/15
2012年
3月期
322
3/21
254
11/14

10/5
17,000
1/5
18億4264万14億5351万+9.31%
3/19
-6.18%
8/29
2013年
3月期
373
3/18
271
10/18

10/16
16,000
1/8

7/3
21億3449万15億5079万+14.88%
1/8
-8.83%
10/16
2014年
3月期
427
1/22
328
6/10
23,000
7/16
24億4350万18億7698万+14.8%
5/17
-8.65%
6/7
2015年
3月期
576
10/2
386
4/25

4/23

他2件
116,000
8/12
32億9616万22億888万+16.65%
10/2
-7.67%
2/9
2016年
3月期
502
5/7
318
3/3

3/2
11,000
2/2

8/4

7/31

7/15

4/27
28億7269万18億1975万+5.92%
4/28
-14.45%
1/26
2017年
3月期
433
2/13
304
9/21
126,000
2/14
24億7784万17億3964万+17.65%
2/13
-7.07%
4/25
2018年
3月期
1,015
3/9
341
7/5
7,000,200
3/8
58億833万19億5137万+85.95%
3/8
-22.4%
4/16
2019年
3月期
1,025
4/6
369
10/29
1,847,100
11/20
58億6556万21億1160万+50.25%
11/20
-26.49%
12/25
2020年
3月期
676
11/13
240
3/17
1,800,600
10/13
38億6841万13億7340万+45.72%
10/12
-31.87%
3/16
2021年
12月期
443
7/7
333
11/29
281,200
12/1
25億3506万19億559万+20.01%
11/2
-6.6%
1/25
2022年
12月期
371
2/9
278
12/29
27,500
1/13
21億2304万15億9085万+6.11%
6/14
-9.81%
3/8
2023年
12月期
478
8/30
276
1/13
872,100
8/24
27億3535万15億7941万+17.48%
2/27
-12.68%
9/25
最新821
2024/3/28
444,50046億9817万+34.15%
612

年間値上がり率

1990/12/28 vs 1989/12/29
73%(1.73倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/09 vs 1991/12/30
-52%(0.48倍)
1993/12/27 vs 1992/12/09
-4%(0.96倍)
1994/12/30 vs 1993/12/27
15%(1.15倍)
1995/12/26 vs 1994/12/30
-30%(0.7倍)
1996/12/30 vs 1995/12/26
-21%(0.79倍)
1997/12/22 vs 1996/12/30
-37%(0.63倍)
1998/12/29 vs 1997/12/22
-39%(0.61倍)
1999/12/29 vs 1998/12/29
151%(2.51倍)
2000/12/28 vs 1999/12/29
-37%(0.63倍)
2001/12/27 vs 2000/12/28
-26%(0.74倍)
2002/12/27 vs 2001/12/27
-14%(0.86倍)
2003/12/30 vs 2002/12/27
23%(1.23倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/29 vs 2004/12/30
92%(1.92倍)
2006/12/27 vs 2005/12/29
-28%(0.72倍)
2007/12/28 vs 2006/12/27
-31%(0.69倍)
2008/12/25 vs 2007/12/28
-29%(0.71倍)
2009/12/29 vs 2008/12/25
-3%(0.97倍)
2010/12/30 vs 2009/12/29
-4%(0.96倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/26 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/26
24%(1.24倍)
2014/12/30 vs 2013/12/30
36%(1.36倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/27 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/27
19%(1.19倍)
2018/12/28 vs 2017/12/29
17%(1.17倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/28 vs 2023/12/29
135%(2.35倍)
過去安値
240円(2020/03/17)
242%(3.42倍)
821円(3/28)