219A Heartseed

時価

699億円

PER 予

-倍

2024年以降

-倍
（2024-2024年）

9.3倍

2024年以降

3.03-6.31倍
（2024-2024年）

0%

ROE 予

-%

ROA 予

-%

株価チャート

株価

6/11

前日 (6/10): 3,010
始値: 3,060
高値: 3,220
安値: 3,010
終値 +2.99%: 3,100
出来高 +45.47%: 1,283,900

乖離率

株価（5日） 移動平均値: +5.26%
2,945
株価（25日） 移動平均値: +17.51%
2,638
出来高（5日） 移動平均値: +44.13%
890,820

2025/01/15～2025/06/11

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	PER	PBR
2025
06/11	3,060	3,220	3,010	3,100	+2.99%	1,283,900	699億6514万	+17.51%	-	9.3
06/10	2,984	3,010	2,932	3,010	+2.03%	882,600	679億3389万	+15.37%	-	9.03
06/09	2,859	2,985	2,858	2,950	+4.42%	1,015,800	665億7973万	+13.9%	-	8.85
06/06	2,820	2,829	2,765	2,825	-0.46%	539,200	637億5855万	+9.62%	-	8.47
06/05	2,900	2,908	2,816	2,838	-0.98%	732,600	640億5195万	+10.6%	-	8.51
06/04	2,901	2,935	2,835	2,866	-0.42%	950,400	646億8390万	+12.83%	-	8.6
06/03	2,635	2,940	2,605	2,878	+9.22%	1,839,600	649億5473万	+14.62%	-	8.63
06/02	2,625	2,648	2,573	2,635	+0.34%	372,100	594億7036万	+6.25%	-	7.9
05/30	2,735	2,774	2,623	2,626	-3.56%	719,500	592億6724万	+6.75%	-	7.88
05/29	2,773	2,815	2,712	2,723	-0.11%	687,600	614億5647万	+11.6%	-	8.17
05/28	2,780	2,811	2,686	2,726	-1.94%	813,400	615億2418万	+12.64%	-	8.18
05/27	2,754	2,820	2,695	2,780	+2.17%	1,078,500	627億4293万	+15.74%	-	8.34
05/26	2,501	2,745	2,501	2,721	+8.8%	1,396,000	614億1133万	+14.38%	-	8.16
05/23	2,545	2,638	2,472	2,501	-3.06%	639,100	564億4606万	+6.2%	-	7.5
05/22	2,565	2,636	2,525	2,580	-1%	552,300	582億2905万	+10.12%	-	7.74
05/21	2,590	2,645	2,523	2,606	+2.52%	933,400	586億6992万	+11.99%	-	7.82
05/20	2,454	2,600	2,383	2,542	+4.61%	1,033,500	572億2906万	+9.71%	-	7.63
05/19	2,406	2,510	2,392	2,430	+0.45%	684,000	547億756万	+5.61%	-	7.29
05/16	2,350	2,426	2,325	2,419	+2.28%	430,400	544億5991万	+5.96%	-	7.26
05/15	2,319	2,392	2,291	2,365	+1.5%	469,500	532億4419万	+4.6%	-	7.09
05/14	2,370	2,370	2,289	2,330	-1.69%	443,200	524億5622万	+4.44%	-	6.99
05/13	2,381	2,476	2,364	2,370	+1.46%	748,900	533億5675万	+7.05%	-	7.11
05/12	2,390	2,459	2,304	2,336	-2.18%	546,100	525億9130万	+6.13%	-	7.01
05/09	2,390	2,463	2,363	2,388	-0.91%	592,700	537億6199万	+9.19%	-	7.16
05/08	2,415	2,589	2,341	2,410	+1.69%	1,822,500	542億5729万	+10.96%	-	7.23
05/07	2,595	2,602	2,360	2,370	-6.06%	1,142,900	533億5675万	+9.57%	-	7.11
05/02	2,630	2,672	2,468	2,523	-4.32%	1,520,000	568億130万	+16.97%	-	7.57
05/01	2,546	2,769	2,528	2,637	+3.01%	3,346,400	593億6783万	+23.17%	-	7.91
04/30	2,215	2,680	2,207	2,560	+16.89%	2,359,700	576億3430万	+20.64%	-	7.66
04/28	2,116	2,224	2,104	2,190	+3.11%	457,700	493億434万	+3.69%	-	6.55
04/25	2,092	2,194	2,076	2,124	+0.85%	345,000	478億1846万	+0.24%	-	6.36
04/24	2,125	2,155	2,067	2,106	-1.54%	420,000	474億1322万	-0.99%	-	6.3
04/23	2,152	2,186	2,117	2,139	+0.14%	381,900	481億5616万	+0.47%	-	6.4
04/22	2,173	2,193	2,114	2,136	-3.26%	616,400	480億8862万	+0.14%	-	6.39
04/21	2,286	2,345	2,190	2,208	-2.73%	823,100	493億6513万	+3.18%	-	6.56
04/18	2,299	2,433	2,250	2,270	+2.16%	1,610,900	507億5129万	+6.47%	-	6.75
04/17	2,175	2,250	2,141	2,222	+5.61%	469,900	496億7814万	+5.21%	-	6.6
04/16	2,161	2,203	2,104	2,104	-4.8%	507,400	470億3996万	+0.48%	-	6.25
04/15	2,240	2,290	2,200	2,210	+1.8%	664,500	494億985万	+6.25%	-	6.57
04/14	2,336	2,405	2,144	2,171	-7.89%	1,053,400	485億3791万	+5.44%	-	6.45
04/11	2,094	2,390	2,089	2,357	+9.93%	1,569,300	526億9639万	+15.65%	-	7
04/10	2,130	2,158	2,011	2,144	+7.74%	1,029,700	479億3426万	+6.61%	-	6.37
04/09	2,172	2,180	1,913	1,990	+6.87%	1,936,700	444億9122万	-0.15%	-	5.91
04/08	1,800	1,890	1,779	1,862	+15.58%	616,700	416億2947万	-6.01%	-	5.53
04/07	1,602	1,750	1,601	1,611	-15.21%	1,163,500	360億1777万	-18.64%	-	4.79
04/04	2,026	2,055	1,811	1,900	-7.23%	1,106,000	424億7906万	-4.33%	-	5.65
04/03	1,870	2,070	1,863	2,048	+2.4%	629,000	457億8795万	+3.28%	-	6.09
04/02	2,000	2,056	1,992	2,000	-0.25%	393,600	447億1480万	+1.27%	-	5.94
04/01	2,187	2,231	2,001	2,005	-8.45%	871,500	448億2658万	+1.83%	-	5.96
03/31	2,236	2,303	2,166	2,190	-1.57%	699,800	489億6270万	+11.68%	-	6.51
03/28	2,158	2,232	2,101	2,225	+5.55%	758,900	497億4521万	+14.28%	-	6.61
03/27	2,130	2,195	2,053	2,108	-2.81%	833,500	471億2939万	+9.22%	-	6.26
03/26	2,290	2,300	2,158	2,169	-6.31%	1,121,900	484億9320万	+12.97%	-	6.45
03/25	2,400	2,406	2,280	2,315	-1.49%	884,200	517億5738万	+21.39%	-	6.88
03/24	2,499	2,520	2,341	2,350	+0.26%	1,784,000	525億3989万	+24.67%	-	6.98
03/21	2,156	2,398	2,156	2,344	+8.82%	1,941,500	523億7949万	+26.23%	-	6.96
03/19	2,181	2,280	2,154	2,154	-3.45%	1,198,100	481億3371万	+17.9%	-	6.4
03/18	2,301	2,455	2,207	2,231	-3.92%	3,239,000	498億5437万	+23.6%	-	6.63
03/17	2,098	2,375	2,006	2,322	+15.58%	3,742,100	518億8787万	+30.38%	-	6.9
03/14	1,820	2,145	1,819	2,009	+14.47%	4,097,700	448億9351万	+14.08%	-	5.97
03/13	1,786	1,798	1,740	1,755	-0.85%	469,700	392億1758万	+0.52%	-	5.21
03/12	1,760	1,781	1,731	1,770	+1.14%	438,600	395億5277万	+1.61%	-	5.26
03/11	1,664	1,765	1,655	1,750	+3.61%	502,400	391億585万	+0.57%	-	5.2
03/10	1,670	1,759	1,660	1,689	+1.81%	553,400	377億4273万	-3.1%	-	5.02
03/07	1,650	1,707	1,636	1,659	-1.25%	345,400	370億7234万	-5.52%	-	4.93
03/06	1,681	1,708	1,669	1,680	0%	247,600	375億4161万	-5.14%	-	4.99
03/05	1,664	1,710	1,655	1,680	-1.41%	342,700	375億4161万	-6.25%	-	4.99
03/04	1,782	1,790	1,689	1,704	-6.48%	680,300	380億7792万	-6.22%	-	5.06
03/03	1,800	1,837	1,768	1,822	+3.17%	402,400	407億1477万	-1.99%	-	5.41
02/28	1,805	1,836	1,734	1,766	-4.02%	445,000	394億6338万	-7%	-	5.25
02/27	1,820	1,863	1,751	1,840	+0.55%	562,000	411億1700万	-5.54%	-	5.47
02/26	1,856	1,868	1,798	1,830	-1.56%	393,200	408億9354万	-8.22%	-	5.44
02/25	1,763	1,913	1,762	1,859	+3.34%	736,100	415億4158万	-9.27%	-	5.52
02/21	1,824	1,831	1,773	1,799	-3.02%	595,400	402億81万	-14.82%	-	5.34
02/20	1,766	1,855	1,735	1,855	+3.86%	690,700	412億2811万	-14.87%	-	5.48
02/19	1,867	1,877	1,770	1,786	-4.34%	866,200	396億9456万	-20.55%	-	5.28
02/18	1,860	1,996	1,800	1,867	+1.97%	1,798,300	414億9482万	-19.11%	-	5.52
02/17	1,800	1,947	1,766	1,831	+3.68%	1,727,800	406億9470万	-22.58%	-	5.41
02/14	1,682	1,785	1,647	1,766	+6%	983,900	392億5005万	-27.68%	-	5.22
02/13	1,617	1,710	1,610	1,666	+5.64%	1,002,200	370億2751万	-33.52%	-	4.92
02/12	1,620	1,652	1,570	1,577	-2.59%	792,200	350億4945万	-38.85%	-	4.66
02/10	1,629	1,673	1,606	1,619	-0.55%	586,400	359億8292万	-38.56%	-	4.78
02/07	1,806	1,829	1,627	1,628	-9.96%	1,751,000	361億8295万	-39.37%	-	4.81
02/06	1,657	1,808	1,655	1,808	+9.84%	1,820,500	401億8352万	-33.77%	-	5.34
02/05	1,618	1,696	1,593	1,646	-0.36%	1,166,700	365億8300万	-40.53%	-	4.86
02/04	1,730	1,769	1,630	1,652	-4.56%	1,440,700	367億1636万	-41.17%	-	4.88
02/03	1,818	1,892	1,725	1,731	-4.26%	1,609,300	384億7216万	-39.03%	-	5.11
01/31	2,120	2,120	1,808	1,808	-10.85%	2,924,300	401億8352万	-37.05%	-	6.47
01/30	1,998	2,028	1,876	2,028	-0.49%	2,271,000	450億7311万	-30%	-	7.26
01/29	2,154	2,155	1,981	2,038	-6.94%	2,117,900	452億9536万	-29.92%	-	7.3
01/28	2,250	2,270	2,150	2,190	-4.74%	1,430,400	486億7362万	-25.36%	-	7.84
01/27	2,660	2,660	2,260	2,299	-16.7%	2,101,700	510億9619万	-22.25%	-	8.23
01/24	2,776	2,857	2,710	2,760	-2.34%	559,000	613億4210万	-6.73%	-	9.88
01/23	3,025	3,060	2,801	2,826	-5.8%	558,600	628億898万	-3.42%	-	10.12
01/22	3,035	3,100	2,868	3,000	+0.64%	503,400	666億7620万	+4.35%	-	10.74
01/21	3,200	3,250	2,901	2,981	-6.99%	797,000	662億5391万	+5.78%	-	10.68
01/20	3,405	3,415	3,090	3,205	-6.7%	570,700	712億3240万	+16.08%	-	11.48
01/17	3,460	3,630	3,390	3,435	-1.43%	367,900	763億4424万	+27.51%	-	12.3
01/16	3,605	3,670	3,420	3,485	-2.52%	442,400	774億5551万	+33.12%	-	12.48
01/15	3,320	3,680	3,210	3,575	+8.99%	731,200	794億5580万	+40.86%	-	12.8

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 10月期	1,878 10/4	901 8/5	8,640,700 10/4	+14.89% 10/3	-18.39% 10/25
最新	3,100 2025/6/11		1,283,900	+17.51% 2,638