3151 バイタルケーエスケーHD

3151
2023/02/03
時価
510億円
PER 予
9.82倍
2010年以降
赤字-54.31倍
(2010-2022年)
PBR
0.43倍
2010年以降
0.36-0.91倍
(2010-2022年)
配当 予
4.68%
ROE 予
4.35%
ROA 予
1.31%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
855
始値
846
高値
849
安値
831
終値 -2.46%
834
出来高 -40.03%
89,600

乖離率

株価(5日)
移動平均値
-0.36%
837
株価(25日)
移動平均値
+0.48%
830
出来高(5日)
移動平均値
+9.99%
81,460

2022/09/07~2023/02/03

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
2023
02/03846849831834-2.46%89,600510億6147万+0.48%9.820.43
02/02840860832855+2.03%149,400523億4720万+3.01%10.060.44
02/01842850833838+0.24%61,100513億637万+0.96%9.860.43
01/31825836825836+1.83%45,000511億8392万+0.72%9.840.43
01/30835837817821-1.79%62,200502億6555万-1.2%9.660.42
01/27837842834836+0.36%37,500511億8392万+0.6%9.840.43
01/26842842830833-0.72%45,100510億25万+0.24%9.80.43
01/25840840825839-0.36%51,600513億6760万+0.84%9.870.43
01/24839846832842+1.2%37,900515億5127万+1.2%9.910.43
01/23838838825832-0.36%43,100509億3903万0%9.790.43
01/20824837824835+1.46%24,900511億2270万+0.36%9.830.43
01/19821828820823+0.24%43,200503億8800万-1.08%9.690.42
01/18823830820821+0.24%38,500502億6555万-1.32%9.660.42
01/17809820808819+1.11%39,200501億4310万-1.56%9.640.42
01/16807816807810-0.25%27,200495億9208万-2.64%9.530.41
01/13812820811812-0.49%42,600497億1453万-2.4%9.560.42
01/12813819813816+0.12%28,300499億5943万-1.92%9.60.42
01/11814821813815+0.62%47,400498億9820万-2.04%9.590.42
01/10811825810810-0.12%40,500495億9208万-2.53%9.530.41
01/06819820810811-1.1%73,400496億5330万-2.41%9.550.41
01/05826830819820-1.2%42,200502億433万-1.32%9.650.42
01/04850851830830-2.35%50,900508億1658万-0.12%9.770.42
2022
12/30854860849850-0.35%26,000520億4107万+2.29%100.43
12/29843854834853+0.59%41,100522億2475万+2.77%10.040.44
12/28847850837848+0.24%25,000519億1862万+2.29%9.980.43
12/27855857842846-0.7%19,300517億9617万+2.3%9.960.43
12/268498548458520%20,500521億6352万+3.27%10.030.44
12/23851853843852+0.95%79,200521億6352万+3.52%10.030.44
12/22831845827844+1.56%61,900516億7372万+2.93%9.930.43
12/21840846827831-1.07%51,200508億7780万+1.71%9.780.42
12/208458588348400%62,500514億2882万+3.19%9.890.43
12/198478488398400%23,900514億2882万+3.7%9.890.43
12/16842851834840-1.52%113,800514億2882万+4.09%9.890.43
12/15845853842853+1.43%42,000522億2475万+6.09%10.040.44
12/14831845830841+1.33%51,700514億9005万+5.13%9.90.43
12/13830839828830+1.1%43,600508億1658万+4.14%9.770.42
12/12815826815821+0.12%38,400502億6555万+3.4%9.660.42
12/09810822810820+0.12%38,800502億433万+3.67%9.650.42
12/08815820807819+0.61%35,200501億4310万+3.8%9.640.42
12/07798818798814+1.24%33,000498億3698万+3.56%9.580.42
12/068008098008040%25,300492億2473万+2.68%9.460.41
12/05800806794804+0.63%50,800492億2473万+3.47%9.460.41
12/02805807792799-0.99%120,800489億1861万+3.63%9.40.41
12/01826826806807-2.3%56,800494億841万+5.49%9.50.41
11/30809828806826+2.1%109,100505億7168万+8.83%9.720.42
11/29815818806809-1.58%97,300495億3085万+7.58%9.520.41
11/28837837817822-1.56%74,000503億2678万+10.34%9.670.42
11/25824837819835+0.85%61,800511億2270万+12.99%9.830.43
11/24811830810828+2.99%85,100506億9413万+13.11%9.750.42
11/22796807796804+1.13%91,500492億2473万+10.9%9.460.41
11/21792797789795+0.38%46,400486億7371万+10.57%9.360.41
11/18784796784792+1.41%67,100484億9003万+10.92%9.320.41
11/17770783766781+2.09%96,200478億1656万+10.47%9.190.4
11/16755770755765+1.32%92,500468億3696万+8.97%90.39
11/15754759754755+0.13%54,900462億2472万+8.17%8.890.39
11/14757759751754-0.79%62,600461億6349万+8.65%8.870.39
11/11762762754760+0.53%85,100465億3084万+10.14%8.940.39
11/107527667527560%91,800462億8594万+10.2%8.90.39
11/09750756745756-0.66%107,500462億8594万+10.85%8.90.39
11/08757766750761+0.26%132,300465億9206万+12.41%8.960.39
11/07763767754759+0.53%93,700464億6962万+12.78%8.930.39
11/047647667527550%159,100462億2472万+12.86%8.890.39
11/02748773745755+0.27%306,700462億2472万+13.53%8.890.39
11/01752761739753+0.67%536,600461億227万+14.09%8.860.39
10/31748748748748+15.43%302,500457億9614万+14.02%8.80.38
10/28641648639648+0.15%428,500396億7366万-0.61%7.630.33
10/27646649643647-1.22%56,400396億1244万-0.77%7.610.33
10/26648655648655+1.08%38,100401億224万+0.46%7.710.33
10/25652654647648-0.46%58,900396億7366万-0.61%7.630.33
10/24660660649651-0.46%46,500398億5734万-0.31%7.660.33
10/21656658650654-0.91%43,900400億4101万+0.15%7.70.33
10/20659665658660-0.75%31,100404億836万+0.92%7.770.34
10/19657666654665+0.76%53,900407億1448万+1.68%7.830.34
10/18654660650660+1.85%45,900404億836万+0.92%7.770.34
10/17649652645648-0.92%45,100396億7366万-1.07%7.630.33
10/14645654639654+2.51%93,200400億4101万-0.15%7.70.33
10/13640641636638-1.09%64,400390億6141万-2.6%7.510.33
10/12650650642645-1.23%64,100394億8999万-1.68%7.590.33
10/11656663652653-1.51%72,200399億7979万-0.61%7.690.33
10/07658667656663-0.6%49,800405億9203万+0.91%7.80.34
10/06659669659667+1.68%74,700408億3693万+1.52%7.850.34
10/05658661652656+0.31%71,600401億6346万-0.3%7.720.34
10/04648655645654+2.35%65,900400億4101万-0.61%7.70.33
10/03645645635639-1.54%53,800391億2264万-3.03%7.520.33
09/30647658646649-0.76%59,800397億3489万-1.67%7.640.33
09/29647654644654+0.46%70,800400億4101万-1.21%7.70.33
09/28641653641651+1.09%84,700398億5734万-1.81%7.660.33
09/276446466426440%67,900394億2876万-2.87%7.580.33
09/26645647642644-0.46%80,400394億2876万-3.01%7.580.33
09/22650650644647-0.77%108,700396億1244万-2.71%7.610.33
09/21659659651652-1.21%64,600399億1856万-2.25%7.670.33
09/20658660656660+0.61%46,200404億836万-1.2%7.770.33
09/16656661654656-0.3%131,400401億6346万-1.8%7.720.33
09/156596626566580%50,200402億8591万-1.64%7.740.33
09/14655663653658-0.75%77,300402億8591万-1.64%7.740.33
09/13666668663663-0.75%29,900405億9203万-1.04%7.80.33
09/12675675666668-0.74%18,900408億9816万-0.3%7.860.34
09/09668675668673+0.45%81,200412億428万+0.45%7.920.34
09/08665670661670+1.82%85,300410億2061万+0.15%7.890.34
09/07661662658658-0.45%48,700402億8591万-1.64%7.740.33

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-+18.13%
5/29
-10.19%
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+19.22%
10/8
-25.79%
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+11.86%
1/25
-14.17%
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+9.96%
12/13
-8.31%
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+12.09%
3/31
-17.35%
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+8.27%
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+9.61%
11/11
-10.71%
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+9.17%
5/26
-11.88%
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+8.36%
12/20
-6.95%
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+6.5%
8/31
-7.4%
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+11.62%
3/27
-5.41%
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+6.51%
9/28
-9.78%
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+8.24%
6/18
-7.12%
4/11
最新834
2023/2/3
89,600510億6147万+0.48%
830

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)
2023/02/03 vs 2022/12/30
-2%(0.98倍)
過去安値
390円(2009/04/21)
114%(2.14倍)
834円(2/3)