- 2689
- 2026/11/11
- 時価
- 194億円
- PER 予
- 16.1倍
- 2010年以降
- 4.76-27.98倍
（2010-2026年） - PBR
- 0.9倍
- 2010年以降
- 0.74-3.64倍
（2010-2026年） - 配当 予
- 4.38%
- ROE 予
- 5.62%
- ROA 予
- 1.58%
- 資料
- Link
- CSV,JSON
オルバディーブイエックスヘルスケア（2689）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,825
- 始値
- 1,820
- 高値
- 1,837
- 安値
- 1,820
- 終値 +0.05%
- 1,826
- 出来高 -52.73%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -1.62%
1,856 - 株価（25日）
移動平均値 - -4%
1,902 - 出来高（5日）
移動平均値 - -34.67%
3,980
2026/06/16～2026/11/11
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 1,820 | 1,837 | 1,820 | 1,826 | +0.05% | 2,600 | - | -4% | - | - |
| 11/10 | 1,840 | 1,840 | 1,820 | 1,825 | -0.82% | 5,500 | - | -4.25% | - | - |
| 11/09 | 1,877 | 1,877 | 1,835 | 1,840 | -2.13% | 7,400 | - | -3.72% | - | - |
| 11/06 | 1,895 | 1,898 | 1,878 | 1,880 | -1.42% | 3,400 | - | -1.78% | - | - |
| 11/05 | 1,906 | 1,910 | 1,903 | 1,907 | +0.21% | 1,000 | - | -0.47% | - | - |
| 11/04 | 1,903 | 1,904 | 1,896 | 1,903 | 0% | 2,000 | - | -0.68% | - | - |
| 11/02 | 1,896 | 1,906 | 1,895 | 1,903 | -0.89% | 4,600 | - | -0.73% | - | - |
| 10/30 | 1,920 | 1,920 | 1,901 | 1,920 | +0.47% | 1,900 | - | +0.1% | - | - |
| 10/29 | 1,929 | 1,929 | 1,911 | 1,911 | -0.98% | 700 | - | -0.36% | - | - |
| 10/28 | 1,931 | 1,931 | 1,905 | 1,930 | -0.05% | 3,900 | - | +0.57% | - | - |
| 10/27 | 1,933 | 1,933 | 1,915 | 1,931 | -0.1% | 2,200 | - | +0.63% | - | - |
| 10/26 | 1,933 | 1,933 | 1,915 | 1,933 | -0.05% | 8,900 | - | +0.78% | - | - |
| 10/23 | 1,923 | 1,935 | 1,922 | 1,934 | +0.47% | 12,700 | - | +0.83% | - | - |
| 10/22 | 1,910 | 1,925 | 1,908 | 1,925 | +0.84% | 6,000 | - | +0.31% | - | - |
| 10/21 | 1,902 | 1,909 | 1,898 | 1,909 | +0.47% | 3,000 | - | -0.52% | - | - |
| 10/20 | 1,906 | 1,913 | 1,898 | 1,900 | -0.26% | 7,400 | - | -1.09% | - | - |
| 10/19 | 1,901 | 1,905 | 1,898 | 1,905 | +0.26% | 1,500 | - | -0.94% | - | - |
| 10/16 | 1,901 | 1,905 | 1,899 | 1,900 | 0% | 600 | - | -1.25% | - | - |
| 10/15 | 1,900 | 1,914 | 1,900 | 1,900 | -0.26% | 2,700 | - | -1.3% | - | - |
| 10/14 | 1,903 | 1,905 | 1,901 | 1,905 | +0.16% | 1,000 | - | -1.14% | - | - |
| 10/13 | 1,904 | 1,907 | 1,900 | 1,902 | -0.11% | 2,500 | - | -1.35% | - | - |
| 10/09 | 1,913 | 1,920 | 1,902 | 1,904 | -0.05% | 1,200 | - | -1.24% | - | - |
| 10/08 | 1,922 | 1,923 | 1,901 | 1,905 | -1.3% | 4,600 | - | -1.14% | - | - |
| 10/07 | 1,935 | 1,935 | 1,920 | 1,930 | 0% | 1,300 | - | +0.26% | - | - |
| 10/06 | 1,929 | 1,939 | 1,929 | 1,930 | +0.05% | 700 | - | +0.36% | - | - |
| 10/05 | 1,930 | 1,937 | 1,921 | 1,929 | -0.05% | 2,400 | - | +0.42% | - | - |
| 10/02 | 1,921 | 1,930 | 1,918 | 1,930 | +0.36% | 2,400 | - | +0.63% | - | - |
| 10/01 | 1,925 | 1,925 | 1,919 | 1,923 | -0.1% | 1,700 | - | +0.37% | - | - |
| 09/30 | 1,925 | 1,925 | 1,922 | 1,925 | 0% | 600 | - | +0.57% | - | - |
| 09/29 | 1,925 | 1,928 | 1,923 | 1,925 | +0.1% | 2,300 | - | +0.68% | - | - |
| 09/28 | 1,925 | 1,925 | 1,923 | 1,923 | -0.1% | 3,800 | - | +0.68% | - | - |
| 09/25 | 1,925 | 1,925 | 1,921 | 1,925 | -0.1% | 4,400 | - | +0.89% | - | - |
| 09/24 | 1,921 | 1,927 | 1,921 | 1,927 | +0.1% | 2,200 | - | +1.05% | - | - |
| 09/18 | 1,927 | 1,929 | 1,920 | 1,925 | 0% | 3,000 | - | +1.05% | - | - |
| 09/17 | 1,930 | 1,940 | 1,920 | 1,925 | +0.21% | 2,100 | - | +1.1% | - | - |
| 09/16 | 1,921 | 1,937 | 1,921 | 1,921 | -0.26% | 2,200 | - | +0.95% | - | - |
| 09/15 | 1,940 | 1,940 | 1,926 | 1,926 | -1.88% | 900 | - | +1.21% | - | - |
| 09/14 | 1,925 | 1,977 | 1,925 | 1,963 | +1.92% | 1,700 | - | +3.21% | - | - |
| 09/11 | 1,922 | 1,942 | 1,921 | 1,926 | -1.18% | 4,500 | - | +1.37% | - | - |
| 09/10 | 1,934 | 1,950 | 1,934 | 1,949 | +0.15% | 1,300 | - | +2.63% | - | - |
| 09/09 | 1,933 | 1,986 | 1,933 | 1,946 | +0.72% | 7,800 | - | +2.58% | - | - |
| 09/08 | 1,927 | 1,933 | 1,922 | 1,932 | +0.31% | 1,900 | - | +1.95% | - | - |
| 09/07 | 1,945 | 1,945 | 1,925 | 1,926 | -1.03% | 1,700 | - | +1.69% | - | - |
| 09/04 | 1,932 | 1,946 | 1,924 | 1,946 | +0.72% | 2,600 | - | +2.75% | - | - |
| 09/03 | 1,902 | 1,932 | 1,902 | 1,932 | +1.95% | 4,500 | - | +2.11% | - | - |
| 09/02 | 1,882 | 1,914 | 1,882 | 1,895 | +0.74% | 6,000 | - | +0.21% | - | - |
| 09/01 | 1,880 | 1,881 | 1,869 | 1,881 | +0.32% | 8,800 | - | -0.53% | - | - |
| 08/31 | 1,875 | 1,883 | 1,873 | 1,875 | +0.21% | 3,100 | - | -0.95% | - | - |
| 08/28 | 1,872 | 1,875 | 1,870 | 1,871 | -0.11% | 1,800 | - | -1.27% | - | - |
| 08/27 | 1,869 | 1,875 | 1,869 | 1,873 | +0.11% | 3,700 | - | -1.27% | - | - |
| 08/26 | 1,876 | 1,877 | 1,871 | 1,871 | -0.21% | 2,800 | - | -1.47% | - | - |
| 08/25 | 1,870 | 1,876 | 1,870 | 1,875 | 0% | 3,400 | - | -1.37% | - | - |
| 08/24 | 1,870 | 1,875 | 1,870 | 1,875 | +0.11% | 2,700 | - | -1.47% | - | - |
| 08/21 | 1,872 | 1,876 | 1,869 | 1,873 | -0.16% | 6,000 | - | -1.68% | - | - |
| 08/20 | 1,877 | 1,880 | 1,875 | 1,876 | +0.05% | 4,600 | - | -1.63% | - | - |
| 08/19 | 1,885 | 1,886 | 1,873 | 1,875 | -0.48% | 6,400 | - | -1.78% | - | - |
| 08/18 | 1,891 | 1,891 | 1,881 | 1,884 | -0.37% | 2,800 | - | -1.41% | - | - |
| 08/17 | 1,897 | 1,900 | 1,891 | 1,891 | -0.53% | 3,100 | - | -1.15% | - | - |
| 08/14 | 1,905 | 1,905 | 1,900 | 1,901 | +0.05% | 2,200 | - | -0.78% | - | - |
| 08/13 | 1,905 | 1,913 | 1,900 | 1,900 | -0.68% | 6,000 | - | -0.99% | - | - |
| 08/12 | 1,907 | 1,913 | 1,905 | 1,913 | +0.42% | 2,100 | - | -0.47% | - | - |
| 08/10 | 1,906 | 1,912 | 1,905 | 1,905 | -0.05% | 900 | - | -1.04% | - | - |
| 08/07 | 1,905 | 1,913 | 1,905 | 1,906 | +0.05% | 1,900 | - | -0.99% | - | - |
| 08/06 | 1,902 | 1,905 | 1,901 | 1,905 | +0.21% | 2,300 | - | -1.04% | - | - |
| 08/05 | 1,901 | 1,904 | 1,901 | 1,901 | 0% | 3,400 | - | -1.14% | - | - |
| 08/04 | 1,908 | 1,911 | 1,901 | 1,901 | -0.26% | 3,600 | - | -1.14% | - | - |
| 08/03 | 1,918 | 1,918 | 1,901 | 1,906 | -0.21% | 3,400 | - | -0.94% | - | - |
| 07/31 | 1,915 | 1,915 | 1,906 | 1,910 | +0.21% | 1,100 | - | -0.93% | - | - |
| 07/30 | 1,906 | 1,916 | 1,906 | 1,906 | 0% | 1,100 | - | -1.35% | - | - |
| 07/29 | 1,915 | 1,918 | 1,906 | 1,906 | +0.05% | 1,400 | - | -1.5% | - | - |
| 07/28 | 1,926 | 1,926 | 1,905 | 1,905 | -1.09% | 2,300 | - | -1.75% | - | - |
| 07/27 | 1,930 | 1,930 | 1,915 | 1,926 | +0.05% | 1,700 | - | -0.82% | - | - |
| 07/24 | 1,913 | 1,927 | 1,908 | 1,925 | +0.16% | 2,000 | - | -1.03% | - | - |
| 07/23 | 1,927 | 1,927 | 1,919 | 1,922 | -0.26% | 1,400 | - | -1.33% | - | - |
| 07/22 | 1,919 | 1,928 | 1,919 | 1,927 | +0.31% | 1,000 | - | -1.23% | - | - |
| 07/21 | 1,925 | 1,925 | 1,902 | 1,921 | -0.21% | 2,700 | - | -1.69% | - | - |
| 07/17 | 1,923 | 1,925 | 1,902 | 1,925 | +0.26% | 2,300 | - | -1.64% | - | - |
| 07/16 | 1,919 | 1,928 | 1,912 | 1,920 | +0.05% | 2,400 | - | -2.04% | - | - |
| 07/15 | 1,938 | 1,949 | 1,911 | 1,919 | -0.42% | 4,400 | - | -2.29% | - | - |
| 07/14 | 1,911 | 1,940 | 1,905 | 1,927 | +0.84% | 2,900 | - | -2.13% | - | - |
| 07/13 | 1,905 | 1,929 | 1,900 | 1,911 | -1.24% | 3,500 | - | -3.14% | - | - |
| 07/10 | 1,962 | 1,962 | 1,920 | 1,935 | -1.73% | 3,700 | - | -2.17% | - | - |
| 07/09 | 1,967 | 1,984 | 1,945 | 1,969 | -0.35% | 4,600 | - | -0.66% | - | - |
| 07/08 | 1,967 | 1,978 | 1,967 | 1,976 | -0.25% | 900 | - | -0.45% | - | - |
| 07/07 | 1,986 | 1,999 | 1,952 | 1,981 | -0.95% | 3,500 | - | -0.4% | - | - |
| 07/06 | 1,917 | 2,020 | 1,906 | 2,000 | +5.1% | 15,800 | - | +0.4% | - | - |
| 07/03 | 1,893 | 1,903 | 1,871 | 1,903 | +0.85% | 5,300 | - | -4.56% | - | - |
| 07/02 | 1,877 | 1,903 | 1,872 | 1,887 | +0.48% | 8,700 | - | -5.6% | - | - |
| 07/01 | 1,901 | 1,905 | 1,878 | 1,878 | -1.21% | 5,800 | - | -6.38% | - | - |
| 06/30 | 1,902 | 1,925 | 1,900 | 1,901 | -0.31% | 7,300 | - | -5.56% | - | - |
| 06/29 | 1,780 | 1,934 | 1,780 | 1,907 | -5.12% | 44,400 | - | -5.5% | - | - |
| 06/26 | 2,010 | 2,016 | 2,001 | 2,010 | -0.25% | 31,100 | - | -0.74% | - | - |
| 06/25 | 1,999 | 2,019 | 1,990 | 2,015 | +1.26% | 17,200 | - | -0.59% | - | - |
| 06/24 | 1,987 | 1,997 | 1,987 | 1,990 | +0.25% | 19,300 | - | -1.97% | - | - |
| 06/23 | 1,993 | 1,993 | 1,980 | 1,985 | -0.4% | 11,000 | - | -2.36% | - | - |
| 06/22 | 1,998 | 1,998 | 1,989 | 1,993 | +0.15% | 7,200 | - | -2.16% | - | - |
| 06/19 | 1,998 | 2,003 | 1,990 | 1,990 | -0.4% | 8,000 | - | -2.5% | - | - |
| 06/18 | 1,997 | 2,001 | 1,997 | 1,998 | +0.05% | 6,500 | - | -2.25% | - | - |
| 06/17 | 2,000 | 2,002 | 1,997 | 1,997 | -0.15% | 7,600 | - | -2.44% | - | - |
| 06/16 | 2,003 | 2,004 | 1,995 | 2,000 | +0.1% | 6,900 | - | -2.49% | - | - |
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 6月期 | 1,590 10/26 | 803 3/26 | 10,500 3/26 | - | - | +10.54% 10/25 | -18.09% 3/26 |
| 2009年 6月期 | 990 7/15 | 700 4/24 4/20 他3件 | 6,600 12/15 | - | - | +7.54% 9/22 | -13.26% 4/9 |
| 2010年 6月期 | 905 6/25 | 631 9/16 | 9,400 7/15 | - | - | +15.19% 7/27 | -12.66% 8/16 |
| 2011年 6月期 | 895 7/28 | 660 3/15 | 8,300 12/15 | 55億9375万 | 41億2500万 | +12.83% 3/29 | -12.08% 8/9 |
| 2012年 6月期 | 968 9/29 | 680 8/11 8/9 | 3,900 7/15 | 60億5000万 | 42億5000万 | +31.74% 9/29 | -11.48% 8/11 |
| 2013年 6月期 | 1,888 4/18 | 720 10/17 | 147,600 2/8 | 118億 | 45億 | +69.49% 2/8 | -25.18% 6/7 |
| 2014年 6月期 | 1,320 7/1 | 910 9/2 | 111,200 2/20 | 82億5000万 | 56億8750万 | +16.34% 1/20 | -17.77% 8/12 |
| 2015年 6月期 | 1,527 6/2 | 1,073 7/11 | 206,200 6/25 | 95億4375万 | 67億625万 | +8.12% 4/13 | -10.13% 6/30 |
| 2016年 6月期 | 1,361 7/1 | 980 2/12 8/25 | 109,600 6/27 | 85億625万 | 61億2500万 | +9.53% 10/26 | -14.02% 8/25 |
| 2017年 6月期 | 1,731 5/16 | 1,066 7/8 | 103,800 6/27 | 108億1875万 | 66億6250万 | +10.05% 4/26 | -7.34% 6/29 |
| 2018年 6月期 | 1,718 4/25 4/10 | 1,488 9/6 | 77,200 6/26 | 107億3750万 | 93億 | +4.15% 4/9 4/4 | -9.25% 7/5 |
| 2019年 6月期 | 1,630 10/26 | 1,007 12/25 | 79,600 6/25 | 101億8750万 | 62億9375万 | +13.08% 3/1 | -18.94% 12/21 |
| 2020年 6月期 | 1,588 2/25 | 881 3/13 | 305,000 3/13 | 99億2500万 | 55億625万 | +15.86% 4/28 | -24.53% 3/13 |
| 2021年 6月期 | 1,746 5/6 | 1,192 7/31 | 132,700 6/28 | 109億1250万 | 74億5000万 | +7.56% 2/15 | -6.11% 11/5 |
| 2022年 6月期 | 1,822 6/28 5/30 | 1,335 1/21 | 85,900 6/28 | 113億8750万 | 83億4375万 | +8.96% 4/1 | -8.95% 7/5 |
| 2023年 6月期 | 2,060 6/28 | 1,368 9/26 | 60,000 6/29 | 128億7500万 | 85億5000万 | +8.87% 11/25 | -9.56% 7/6 |
| 2024年 6月期 | 2,234 5/28 | 1,685 8/3 | 91,300 6/27 | 139億6250万 | 105億3125万 | +8.1% 5/17 | -6.02% 8/2 |
| 2025年 6月期 | 2,235 4/1 | 1,619 8/5 | 60,100 5/15 | 139億6875万 | 101億1875万 | +5.87% 2/10 | -19.09% 8/5 |
| 2026年 6月期 | 2,238 3/30 | 1,780 6/29 | 44,400 6/29 | 139億8750万 | - | +2.87% 10/24 | -6.39% 7/1 |
| 最新 | 1,826 2026/11/11 | 2,600 | 194億5270万 | -4% 1,902 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 192%（2.92倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/26 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/29 vs 2008/12/26
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/11/11 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
360円（2000/12/22） - 407%（5.07倍）
1,826円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
