3151 バイタルケーエスケーHD

3151
2024/06/14
時価
689億円
PER 予
11.12倍
2010年以降
赤字-54.31倍
(2010-2024年)
PBR
0.64倍
2010年以降
0.33-0.91倍
(2010-2024年)
配当 予
3.24%
ROE 予
5.73%
ROA 予
1.89%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,281
始値
1,280
高値
1,329
安値
1,266
終値 +3.75%
1,329
出来高 +106.78%
94,500

乖離率

株価(5日)
移動平均値
+1.92%
1,304
株価(25日)
移動平均値
+5.06%
1,265
出来高(5日)
移動平均値
+40.58%
67,220

2024/01/19~2024/06/14

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
06/141,2801,3291,2661,329+3.75%94,500689億7905万+5.06%11.120.52
06/131,3021,3021,2751,281-1.76%45,700664億8771万+1.75%10.720.5
06/121,3141,3161,2921,304-0.76%42,200676億8148万+3.82%10.910.51
06/111,2951,3241,2951,314+1.55%73,100682億51万+5.04%10.990.51
06/101,2901,3001,2761,294+1.09%80,600671億6245万+3.77%10.830.5
06/071,2971,2981,2721,280-1.54%86,200664億3580万+2.98%10.710.5
06/061,2911,3041,2741,300+1.01%53,100674億7386万+4.84%10.880.5
06/051,2831,2981,2761,287-0.46%70,700667億9913万+3.96%10.770.5
06/041,3261,3261,2871,293-3.44%106,300671億1054万+4.7%10.820.5
06/031,3581,3721,3341,339-1.25%100,800694億9808万+8.77%11.20.52
05/311,3261,3631,3261,356+2.96%108,700703億8043万+10.51%11.340.53
05/301,2751,3171,2541,317+2.09%101,100683億5621万+7.86%11.020.51
05/291,2841,3001,2831,2900%112,900669億5483万+6.09%10.790.5
05/281,2721,3041,2601,290+1.42%214,200669億5483万+6.44%10.790.5
05/271,2381,2741,2381,272+2.75%128,900660億2058万+5.3%10.640.49
05/241,2151,2471,2101,238+1.64%194,900642億5588万+2.82%10.360.48
05/231,2051,2351,2041,218+1.25%177,300632億1782万+1.25%10.190.47
05/221,1931,2041,1921,203+0.5%82,600624億3928万0%10.060.47
05/211,1931,2081,1891,197-0.25%67,100621億2786万-0.58%10.010.46
05/201,1931,2131,1821,200+0.17%94,900622億8357万-0.33%10.040.47
05/171,1781,1981,1741,198+1.18%54,200621億7976万-0.5%10.020.46
05/161,1971,2061,1681,184-0.59%92,100614億5312万-1.66%9.910.46
05/151,2001,2031,1871,191-1.89%148,500618億1644万-1.16%9.960.46
05/141,2011,2381,1951,214-0.82%111,500630億1021万+0.66%10.160.47
05/131,1961,2861,1521,224+2%197,500635億2924万+1.49%10.240.47
05/101,1981,2091,1961,200-0.08%35,400622億8357万-0.5%10.040.47
05/091,1871,2061,1861,201+1.18%51,600623億3547万-0.5%10.050.47
05/081,1861,1931,1721,187-0.75%49,300616億883万-1.74%9.930.46
05/071,1931,2041,1861,196-0.66%39,300620億7595万-1.24%10.010.46
05/021,2291,2291,2001,204-0.25%77,800624億9118万-0.74%10.070.47
05/011,2241,2261,2001,207-2.11%78,200626億4689万-0.74%10.10.47
04/301,2391,2391,2101,233+0.98%83,200639億9636万+1.15%10.320.48
04/261,2131,2211,2021,221+1.58%76,900633億7353万+0.08%10.220.47
04/251,2211,2231,1871,202-1.64%95,100623億8737万-1.64%10.060.47
04/241,2141,2261,2061,222+1.16%60,600634億2543万-0.24%10.220.47
04/231,2001,2111,1881,208+0.17%63,200626億9879万-1.63%10.110.47
04/221,1961,2141,1961,206+2.64%52,500625億9498万-2.03%10.090.47
04/191,1871,1991,1561,175-2%68,800609億8599万-4.78%9.830.46
04/181,1841,2041,1841,199+1.61%31,500622億3166万-2.99%10.030.47
04/171,1951,1991,1391,180-1.67%80,300612億4551万-4.53%9.870.46
04/161,2081,2081,1841,200-2.6%59,900622億8357万-3.07%10.040.47
04/151,2041,2371,2031,232+1.65%39,600639億4446万-0.56%10.310.48
04/121,2101,2141,2051,212+0.41%39,300629億640万-2.26%10.140.47
04/111,1921,2101,1921,207+0.58%20,200626億4689万-2.74%10.10.47
04/101,2101,2151,1991,200-0.58%35,100622億8357万-3.38%10.040.47
04/091,2021,2101,1961,207+0.42%33,600626億4689万-3.05%10.10.47
04/081,1951,2071,1951,202+0.17%38,500623億8737万-3.61%10.060.47
04/051,2001,2141,1911,200-1.23%42,300622億8357万-4.08%10.040.47
04/041,2311,2311,2081,215-1.3%54,100630億6211万-3.26%10.160.47
04/031,2101,2391,2091,231+1.23%50,400638億9256万-2.38%10.30.48
04/021,2391,2391,2101,216-1.78%62,800631億1401万-3.95%10.170.47
04/011,2571,2721,2351,238-1.43%54,500642億5588万-2.6%10.360.48
03/291,2411,2601,2291,256+1.21%57,500651億9013万-1.41%10.790.49
03/281,2641,2661,2351,241-3.8%48,200644億1159万-2.74%10.660.48
03/271,2871,3041,2781,290+0.94%78,000669億5483万+0.94%11.080.5
03/261,2501,2841,2431,278+1.59%57,700663億3200万0%10.980.5
03/251,2771,2771,2561,258-1.1%64,500652億9394万-1.49%10.810.49
03/221,2971,2971,2641,272-1.4%43,500660億2058万-0.24%10.930.49
03/211,3031,3171,2901,290-0.23%58,600669億5483万+1.34%11.080.5
03/191,2821,2941,2571,293+0.86%54,400671億1054万+1.81%11.110.5
03/181,2951,3021,2821,282+0.47%67,300665億3961万+1.26%11.010.5
03/151,2191,2841,2191,276+4.68%590,500662億2819万+1.11%10.960.5
03/141,2221,2251,2091,219+0.66%70,100632億6972万-3.18%10.470.47
03/131,2321,2351,2011,211-1.62%41,800628億5450万-3.74%10.40.47
03/121,2021,2321,1931,231+1.32%54,800638億9256万-2.07%10.580.48
03/111,2321,2321,2011,215-3.11%65,400630億6211万-3.19%10.440.47
03/081,2191,2621,2191,254+1.87%75,700650億8633万+0.08%10.770.49
03/071,2711,2741,2261,231-1.99%48,000638億9256万-1.44%10.580.48
03/061,2481,2691,2481,256-0.32%83,200651億9013万+0.88%10.790.49
03/051,2451,2701,2101,2600%75,100653億9774万+1.61%10.820.49
03/041,2911,2981,2531,260-2.78%97,200653億9774万+2.02%10.820.49
03/011,3101,3141,2861,296-2.41%82,200672億6625万+5.28%11.130.5
02/291,3661,3721,3191,328-0.6%103,300689億2715万+8.59%11.410.52
02/281,3681,3781,3361,336-1.91%74,700693億4237万+9.96%11.480.52
02/271,3601,3751,3521,362+0.81%68,600706億9185万+12.94%11.70.53
02/261,3281,3551,3281,351+2.74%63,000701億2092万+13.05%11.610.52
02/221,3001,3151,2841,315+1.86%85,400682億5241万+10.97%11.30.51
02/211,2981,3101,2811,291-0.54%63,600670億674万+9.87%11.090.5
02/201,2951,2981,2791,298+0.23%55,700673億7006万+11.23%11.150.5
02/191,2501,2951,2501,295+4.27%98,700672億1435万+11.83%11.130.5
02/161,2241,2491,2201,242+2.64%65,300644億6349万+8.19%10.670.48
02/151,2341,2451,2041,210-0.74%73,700628億260万+6.05%10.390.47
02/141,2221,2281,2001,219-0.33%98,300632億6972万+7.4%10.470.47
02/131,1901,2301,1881,223+3.12%129,500634億7733万+8.33%10.510.47
02/091,1731,1971,1611,186+0.51%57,700615億5692万+5.7%10.190.46
02/081,2251,2251,1641,180-1.26%118,600612億4551万+5.64%10.140.46
02/071,2091,2251,1401,195-0.17%251,400620億2405万+7.46%10.270.46
02/061,1911,2051,1851,197-0.25%76,800621億2786万+8.23%10.280.46
02/051,2001,2081,1891,200+2.48%106,000622億8357万+9.09%10.310.47
02/021,1621,1741,1471,171+0.69%38,400607億7838万+7.14%10.060.45
02/011,1491,1731,1411,163+0.78%65,100603億6316万+6.8%9.990.45
01/311,1221,1541,1221,154+2.21%75,200598億9603万+6.46%9.910.45
01/301,1501,1501,1251,129-1.4%47,700585億9845万+4.54%9.70.44
01/291,1441,1571,1391,145+0.35%47,100594億2890万+6.41%9.840.44
01/261,1391,1511,1271,141-0.26%70,500592億2129万+6.44%9.80.44
01/251,1181,1651,1181,144+3.44%141,600593億7700万+7.22%9.830.44
01/241,1201,1211,1051,106-1.25%35,100574億469万+4.14%9.50.43
01/231,1211,1351,1091,120+1.54%82,800581億3133万+5.76%9.620.43
01/221,1051,1201,0981,103+0.18%94,500572億4898万+4.45%9.480.43
01/191,0991,1061,0871,101+0.73%96,500571億4517万+4.36%9.460.43

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
最新1,329
2024/6/14
94,500689億7905万+5.06%
1,265

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)
2024/06/14 vs 2023/12/29
27%(1.27倍)
過去安値
390円(2009/04/21)
241%(3.41倍)
1,329円(6/14)