バイタルケーエスケーHD（3151）の株価チャート
株価
6/4
- 前日 (6/3)
- 1,538
- 始値
- 1,536
- 高値
- 1,538
- 安値
- 1,519
- 終値 ±0%
- 1,538
- 出来高 -35.81%
- 88,900
乖離率
- 株価（5日）
移動平均値 - -1.91%
1,568 - 株価（25日）
移動平均値 - +3.22%
1,490 - 出来高（5日）
移動平均値 - -21.7%
113,540
2026/01/06～2026/06/04
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 | ||||||||||
| 06/04 | 1,536 | 1,538 | 1,519 | 1,538 | 0% | 88,900 | 798億2677万 | +3.22% | 9.92 | 0.63 |
| 06/03 | 1,536 | 1,538 | 1,510 | 1,538 | -0.32% | 138,500 | 798億2677万 | +3.57% | 9.92 | 0.63 |
| 06/02 | 1,556 | 1,560 | 1,525 | 1,543 | -2.34% | 95,200 | 800億8629万 | +4.26% | 9.95 | 0.64 |
| 06/01 | 1,631 | 1,639 | 1,574 | 1,580 | -3.66% | 108,300 | 820億670万 | +7.05% | 10.19 | 0.65 |
| 05/29 | 1,593 | 1,649 | 1,593 | 1,640 | +2.95% | 136,800 | 851億2088万 | +11.34% | 10.58 | 0.68 |
| 05/28 | 1,629 | 1,630 | 1,586 | 1,593 | -0.56% | 91,400 | 826億8144万 | +8.59% | 10.28 | 0.66 |
| 05/27 | 1,545 | 1,606 | 1,528 | 1,602 | +2.63% | 162,200 | 831億4856万 | +9.5% | 10.33 | 0.66 |
| 05/26 | 1,538 | 1,573 | 1,520 | 1,561 | +1.5% | 103,200 | 810億2054万 | +6.99% | 10.07 | 0.64 |
| 05/25 | 1,552 | 1,567 | 1,530 | 1,538 | -1.47% | 100,700 | 798億2677万 | +5.56% | 9.92 | 0.63 |
| 05/22 | 1,551 | 1,561 | 1,508 | 1,561 | +1.1% | 126,200 | 810億2054万 | +7.21% | 10.07 | 0.64 |
| 05/21 | 1,563 | 1,595 | 1,533 | 1,544 | -0.45% | 107,500 | 801億3819万 | +6.26% | 9.96 | 0.64 |
| 05/20 | 1,539 | 1,566 | 1,533 | 1,551 | +0.32% | 177,800 | 805億151万 | +6.82% | 10 | 0.64 |
| 05/19 | 1,497 | 1,552 | 1,497 | 1,546 | +4.67% | 168,700 | 802億4200万 | +6.62% | 9.97 | 0.64 |
| 05/18 | 1,441 | 1,489 | 1,439 | 1,477 | +2.5% | 197,800 | 766億6069万 | +1.93% | 9.53 | 0.61 |
| 05/15 | 1,422 | 1,456 | 1,411 | 1,441 | +2.71% | 117,900 | 747億9218万 | -0.62% | 9.29 | 0.59 |
| 05/14 | 1,376 | 1,468 | 1,350 | 1,403 | +1.96% | 178,200 | 728億1987万 | -3.37% | 9.05 | 0.58 |
| 05/13 | 1,373 | 1,386 | 1,370 | 1,376 | 0% | 81,400 | 714億1849万 | -5.43% | 8.88 | 0.57 |
| 05/12 | 1,398 | 1,410 | 1,365 | 1,376 | -2.06% | 185,900 | 714億1849万 | -5.69% | 8.88 | 0.57 |
| 05/11 | 1,393 | 1,421 | 1,393 | 1,405 | +0.43% | 75,900 | 729億2368万 | -4.03% | 9.06 | 0.58 |
| 05/08 | 1,415 | 1,421 | 1,393 | 1,399 | -1.89% | 69,700 | 726億1226万 | -4.57% | 9.02 | 0.58 |
| 05/07 | 1,400 | 1,436 | 1,388 | 1,426 | +2.08% | 115,500 | 740億1364万 | -2.86% | 9.2 | 0.59 |
| 05/01 | 1,401 | 1,401 | 1,385 | 1,397 | -0.21% | 58,400 | 725億845万 | -4.97% | 9.01 | 0.58 |
| 04/30 | 1,390 | 1,404 | 1,383 | 1,400 | -0.36% | 81,200 | 726億6416万 | -4.96% | 9.03 | 0.58 |
| 04/28 | 1,405 | 1,406 | 1,394 | 1,405 | +0.21% | 65,700 | 729億2368万 | -4.87% | 9.06 | 0.58 |
| 04/27 | 1,403 | 1,419 | 1,394 | 1,402 | -1.27% | 88,900 | 727億6797万 | -5.27% | 9.04 | 0.58 |
| 04/24 | 1,434 | 1,438 | 1,406 | 1,420 | +0.21% | 82,500 | 737億222万 | -4.05% | 9.16 | 0.59 |
| 04/23 | 1,428 | 1,428 | 1,399 | 1,417 | -1.05% | 107,700 | 735億4651万 | -4.32% | 9.14 | 0.58 |
| 04/22 | 1,496 | 1,499 | 1,432 | 1,432 | -4.79% | 124,900 | 743億2506万 | -3.37% | 9.24 | 0.59 |
| 04/21 | 1,505 | 1,510 | 1,499 | 1,504 | +0.27% | 59,600 | 780億6207万 | +1.48% | 9.7 | 0.62 |
| 04/20 | 1,503 | 1,507 | 1,497 | 1,500 | -0.27% | 76,500 | 778億5446万 | +1.42% | 9.68 | 0.62 |
| 04/17 | 1,505 | 1,520 | 1,500 | 1,504 | +0.27% | 61,000 | 780億6207万 | +1.9% | 9.7 | 0.62 |
| 04/16 | 1,522 | 1,522 | 1,494 | 1,500 | -0.53% | 52,700 | 778億5446万 | +1.9% | 9.68 | 0.62 |
| 04/15 | 1,504 | 1,512 | 1,491 | 1,508 | +0.53% | 66,100 | 782億6968万 | +2.52% | 9.73 | 0.62 |
| 04/14 | 1,501 | 1,503 | 1,492 | 1,500 | -0.13% | 67,900 | 778億5446万 | +2.18% | 9.68 | 0.62 |
| 04/13 | 1,512 | 1,519 | 1,498 | 1,502 | -0.2% | 65,500 | 779億5826万 | +2.53% | 9.69 | 0.62 |
| 04/10 | 1,504 | 1,506 | 1,480 | 1,505 | +0.27% | 168,400 | 781億1397万 | +2.94% | 9.71 | 0.62 |
| 04/09 | 1,515 | 1,524 | 1,499 | 1,501 | -0.92% | 106,500 | 779億636万 | +2.81% | 9.68 | 0.62 |
| 04/08 | 1,528 | 1,529 | 1,508 | 1,515 | -0.33% | 86,700 | 786億3300万 | +4.05% | 9.77 | 0.63 |
| 04/07 | 1,488 | 1,521 | 1,488 | 1,520 | +2.22% | 128,500 | 788億9252万 | +4.47% | 9.8 | 0.63 |
| 04/06 | 1,478 | 1,487 | 1,472 | 1,487 | +1.36% | 70,500 | 771億7972万 | +2.34% | 9.59 | 0.61 |
| 04/03 | 1,484 | 1,487 | 1,465 | 1,467 | -1.15% | 47,800 | 761億4166万 | +0.96% | 9.46 | 0.61 |
| 04/02 | 1,494 | 1,503 | 1,476 | 1,484 | -0.34% | 93,600 | 770億2401万 | +2.27% | 9.57 | 0.61 |
| 04/01 | 1,467 | 1,489 | 1,465 | 1,489 | +1.64% | 86,500 | 772億8353万 | +2.9% | 9.6 | 0.61 |
| 03/31 | 1,450 | 1,479 | 1,446 | 1,465 | +1.81% | 133,100 | 760億3785万 | +1.38% | 9.63 | 0.6 |
| 03/30 | 1,403 | 1,440 | 1,397 | 1,439 | -3.42% | 179,500 | 746億8838万 | -0.21% | 9.46 | 0.59 |
| 03/27 | 1,480 | 1,493 | 1,477 | 1,490 | +0.68% | 168,900 | 773億3543万 | +3.4% | 9.79 | 0.61 |
| 03/26 | 1,493 | 1,496 | 1,471 | 1,480 | -1.07% | 106,800 | 768億1640万 | +2.92% | 9.73 | 0.61 |
| 03/25 | 1,480 | 1,496 | 1,476 | 1,496 | +2.33% | 159,800 | 776億4685万 | +4.32% | 9.83 | 0.62 |
| 03/24 | 1,442 | 1,462 | 1,437 | 1,462 | +3.25% | 167,100 | 758億8215万 | +2.31% | 9.61 | 0.6 |
| 03/23 | 1,426 | 1,426 | 1,394 | 1,416 | -1.87% | 238,700 | 734億9461万 | -0.63% | 9.3 | 0.58 |
| 03/19 | 1,432 | 1,448 | 1,430 | 1,443 | -0.21% | 198,100 | 748億9599万 | +1.33% | 9.48 | 0.6 |
| 03/18 | 1,438 | 1,446 | 1,435 | 1,446 | +1.26% | 57,800 | 750億5170万 | +1.69% | 9.5 | 0.6 |
| 03/17 | 1,428 | 1,435 | 1,425 | 1,428 | +0.71% | 55,300 | 741億1744万 | +0.56% | 9.38 | 0.59 |
| 03/16 | 1,418 | 1,427 | 1,412 | 1,418 | -0.42% | 61,800 | 735億9841万 | -0.14% | 9.32 | 0.59 |
| 03/13 | 1,413 | 1,434 | 1,413 | 1,424 | -0.07% | 119,600 | 739億983万 | +0.35% | 9.36 | 0.59 |
| 03/12 | 1,454 | 1,454 | 1,419 | 1,425 | -1.99% | 117,600 | 739億6174万 | +0.42% | 9.36 | 0.59 |
| 03/11 | 1,455 | 1,472 | 1,451 | 1,454 | +0.48% | 85,800 | 754億6692万 | +2.54% | 9.55 | 0.6 |
| 03/10 | 1,444 | 1,452 | 1,432 | 1,447 | +1.69% | 110,800 | 751億360万 | +2.19% | 9.51 | 0.6 |
| 03/09 | 1,400 | 1,433 | 1,385 | 1,423 | -0.7% | 224,400 | 738億5793万 | +0.64% | 9.35 | 0.59 |
| 03/06 | 1,433 | 1,435 | 1,415 | 1,433 | -0.56% | 96,700 | 743億7696万 | +1.42% | 9.42 | 0.59 |
| 03/05 | 1,445 | 1,461 | 1,434 | 1,441 | +1.62% | 130,500 | 747億9218万 | +2.13% | 9.47 | 0.59 |
| 03/04 | 1,457 | 1,459 | 1,402 | 1,418 | -3.99% | 263,600 | 735億9841万 | +0.5% | 9.32 | 0.59 |
| 03/03 | 1,483 | 1,503 | 1,470 | 1,477 | -0.27% | 277,900 | 766億6069万 | +4.6% | 9.71 | 0.61 |
| 03/02 | 1,477 | 1,493 | 1,468 | 1,481 | -0.6% | 302,700 | 768億6830万 | +4.96% | 9.73 | 0.61 |
| 02/27 | 1,465 | 1,490 | 1,456 | 1,490 | +6.5% | 365,600 | 773億3543万 | +5.67% | 9.79 | 0.61 |
| 02/26 | 1,400 | 1,410 | 1,395 | 1,399 | -0.07% | 115,500 | 726億1226万 | -0.57% | 9.19 | 0.58 |
| 02/25 | 1,439 | 1,439 | 1,397 | 1,400 | -2.3% | 185,000 | 726億6416万 | -0.57% | 9.2 | 0.58 |
| 02/24 | 1,409 | 1,436 | 1,405 | 1,433 | +2.5% | 144,800 | 743億7696万 | +1.63% | 9.42 | 0.59 |
| 02/20 | 1,396 | 1,405 | 1,378 | 1,398 | -0.43% | 193,000 | 725億6036万 | -0.92% | 9.19 | 0.58 |
| 02/19 | 1,407 | 1,410 | 1,389 | 1,404 | -0.07% | 99,900 | 728億7177万 | -0.64% | 9.23 | 0.58 |
| 02/18 | 1,392 | 1,415 | 1,391 | 1,405 | +1.89% | 134,400 | 729億2368万 | -0.78% | 9.23 | 0.58 |
| 02/17 | 1,378 | 1,381 | 1,367 | 1,379 | +0.36% | 158,400 | 715億7420万 | -2.75% | 9.06 | 0.57 |
| 02/16 | 1,383 | 1,384 | 1,360 | 1,374 | +0.07% | 125,600 | 713億1468万 | -3.24% | 9.03 | 0.57 |
| 02/13 | 1,384 | 1,384 | 1,368 | 1,373 | -0.44% | 106,200 | 712億6278万 | -3.51% | 9.02 | 0.57 |
| 02/12 | 1,393 | 1,396 | 1,366 | 1,379 | -1.01% | 281,200 | 715億7420万 | -3.3% | 9.06 | 0.57 |
| 02/10 | 1,420 | 1,439 | 1,379 | 1,393 | -1.28% | 249,800 | 723億84万 | -2.45% | 9.15 | 0.57 |
| 02/09 | 1,435 | 1,435 | 1,408 | 1,411 | -0.14% | 105,900 | 732億3509万 | -1.26% | 9.27 | 0.58 |
| 02/06 | 1,413 | 1,421 | 1,406 | 1,413 | 0% | 82,900 | 733億3890万 | -0.98% | 9.29 | 0.58 |
| 02/05 | 1,423 | 1,424 | 1,407 | 1,413 | +0.43% | 60,600 | 733億3890万 | -0.91% | 9.29 | 0.58 |
| 02/04 | 1,411 | 1,413 | 1,402 | 1,407 | -0.14% | 53,900 | 730億2748万 | -1.19% | 9.25 | 0.58 |
| 02/03 | 1,402 | 1,415 | 1,394 | 1,409 | +1.15% | 64,400 | 731億3129万 | -0.98% | 9.26 | 0.58 |
| 02/02 | 1,413 | 1,416 | 1,392 | 1,393 | -0.64% | 95,700 | 723億84万 | -2.04% | 9.15 | 0.57 |
| 01/30 | 1,388 | 1,404 | 1,387 | 1,402 | +0.79% | 98,700 | 727億6797万 | -1.34% | 9.21 | 0.58 |
| 01/29 | 1,393 | 1,397 | 1,375 | 1,391 | -0.86% | 112,100 | 721億9703万 | -2.04% | 9.14 | 0.57 |
| 01/28 | 1,429 | 1,432 | 1,398 | 1,403 | -2.09% | 110,100 | 728億1987万 | -1.13% | 9.22 | 0.58 |
| 01/27 | 1,420 | 1,433 | 1,408 | 1,433 | +0.14% | 111,300 | 743億7696万 | +1.13% | 9.42 | 0.59 |
| 01/26 | 1,446 | 1,449 | 1,422 | 1,431 | -1.99% | 151,400 | 742億7315万 | +1.27% | 9.4 | 0.59 |
| 01/23 | 1,449 | 1,460 | 1,446 | 1,460 | +0.9% | 89,800 | 757億7834万 | +3.62% | 9.59 | 0.6 |
| 01/22 | 1,431 | 1,450 | 1,431 | 1,447 | +1.47% | 94,400 | 751億360万 | +3.06% | 9.51 | 0.6 |
| 01/21 | 1,431 | 1,431 | 1,417 | 1,426 | -0.35% | 88,500 | 740億1364万 | +1.93% | 9.37 | 0.59 |
| 01/20 | 1,447 | 1,448 | 1,430 | 1,431 | -0.97% | 80,400 | 742億7315万 | +2.73% | 9.4 | 0.59 |
| 01/19 | 1,453 | 1,456 | 1,443 | 1,445 | -0.41% | 73,500 | 749億9980万 | +4.11% | 9.5 | 0.6 |
| 01/16 | 1,457 | 1,458 | 1,438 | 1,451 | -0.82% | 94,400 | 753億1121万 | +4.99% | 9.53 | 0.6 |
| 01/15 | 1,466 | 1,473 | 1,458 | 1,463 | -0.41% | 80,400 | 759億3405万 | +6.32% | 9.61 | 0.6 |
| 01/14 | 1,457 | 1,469 | 1,451 | 1,469 | +1.52% | 78,000 | 762億4547万 | +7.3% | 9.65 | 0.61 |
| 01/13 | 1,460 | 1,460 | 1,440 | 1,447 | +0.14% | 97,400 | 751億360万 | +6.32% | 9.51 | 0.6 |
| 01/09 | 1,448 | 1,457 | 1,437 | 1,445 | -0.21% | 85,400 | 749億9980万 | +6.56% | 9.5 | 0.6 |
| 01/08 | 1,444 | 1,453 | 1,443 | 1,448 | +0.56% | 53,800 | 751億5550万 | +7.26% | 9.52 | 0.6 |
| 01/07 | 1,421 | 1,451 | 1,421 | 1,440 | +0.98% | 103,800 | 747億4028万 | +7.14% | 9.46 | 0.59 |
| 01/06 | 1,420 | 1,434 | 1,417 | 1,426 | +1.06% | 143,600 | 740億1364万 | +6.42% | 9.37 | 0.59 |
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 | |
| 2010年 3月期 | 610 3/31 | 390 4/21 | 138,800 3/1 | 373億4664万 | - | +18.22% 5/29 | -10.25% 5/7 |
| 2011年 3月期 | 760 12/28 | 450 8/25 | 742,700 10/28 | 465億3024万 | 275億5080万 | +19.26% 10/8 | -25.81% 3/15 |
| 2012年 3月期 | 730 3/27 | 524 8/9 | 241,200 4/21 | 446億9352万 | 320億8137万 | +11.89% 1/25 | -14.12% 8/9 |
| 2013年 3月期 | 928 1/28 | 624 5/18 | 106,500 3/8 | 568億1587万 | 382億377万 | +9.98% 12/13 | -8.24% 5/18 |
| 2014年 3月期 | 956 4/25 | 628 2/4 | 116,300 3/28 | 585億3014万 | 384億4917万 | +12.02% 3/31 | -17.36% 6/7 |
| 2015年 3月期 | 999 9/26 | 689 5/8 | 200,900 12/12 | 611億6357万 | 421億8388万 | +8.32% 6/19 | -8.14% 10/17 |
| 2016年 3月期 | 1,024 2/29 | 791 8/25 | 1,523,200 3/16 | 626億9419万 | 484億2881万 | +9.6% 11/11 | -10.72% 8/24 |
| 2017年 3月期 | 1,145 10/26 | 860 4/1 | 402,600 5/18 | 701億239万 | 526億5332万 | +9.12% 5/26 | -11.89% 11/9 |
| 2018年 3月期 | 1,071 3/29 | 867 8/3 7/26 | 281,700 9/15 | 655億7175万 | 530億8189万 | +8.33% 12/20 | -6.93% 6/9 |
| 2019年 3月期 | 1,298 9/14 | 1,014 4/3 | 415,700 1/30 | 794億6978万 | 620億8194万 | +6.47% 8/31 | -7.43% 12/25 |
| 2020年 3月期 | 1,153 3/27 | 952 3/9 | 429,000 9/17 | 705億9218万 | 582億8600万 | +11.65% 3/27 | -5.42% 3/4 |
| 2021年 3月期 | 1,154 9/28 | 774 3/2 | 366,000 3/19 | 706億5341万 | 473億8799万 | +6.55% 9/28 | -9.75% 10/30 |
| 2022年 3月期 | 855 9/17 | 660 5/24 | 971,300 6/18 | 523億4720万 | 404億836万 | +8.3% 6/18 | -7.09% 4/11 |
| 2023年 3月期 | 1,001 3/10 | 635 10/3 | 536,600 11/1 | 612億8602万 | 388億7774万 | +14.06% 11/1 10/31 | -5.4% 5/16 |
| 2024年 3月期 | 1,378 2/28 | 878 6/27 | 590,500 3/15 | 715億2230万 | 537億5537万 | +13.04% 2/26 | -6.44% 10/4 |
| 2025年 3月期 | 1,439 6/26 | 1,020 8/5 | 308,200 10/30 | 746億8838万 | 529億4103万 | +10.55% 5/31 | -13.92% 8/5 |
| 2026年 3月期 | 1,503 3/3 | 1,102 4/7 | 367,700 6/20 | 780億1017万 | 571億9707万 | +7.34% 1/14 | -6.48% 5/22 |
| 最新 | 1,538 2026/6/4 | 88,900 | 798億2677万 | +3.22% 1,490 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/06/04 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
390円（2009/04/21） - 294%（3.94倍）
1,538円（6/4）
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。
