6030 アドベンチャー

6030
2024/07/19
時価
386億円
PER 予
47.68倍
2015年以降
22.9-489.22倍
(2015-2023年)
PBR
3.18倍
2015年以降
4.4-53.18倍
(2015-2023年)
配当
0.43%
ROE 予
6.68%
ROA 予
2.67%
資料
Link
CSV,JSON

株価チャート

株価

7/22

前日 (7/19)
5,130
始値
5,130
高値
5,130
安値
4,815
終値 -4.58%
4,895
出来高 +5.6%
39,600

乖離率

株価(5日)
移動平均値
-1.21%
4,955
株価(25日)
移動平均値
+0.1%
4,890
出来高(5日)
移動平均値
-6.47%
42,340

2024/02/27~2024/07/22

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
07/225,1305,1304,8154,895-4.58%39,600368億5396万+0.1%45.53.04
07/195,0105,1604,9405,130+1.18%37,500386億2325万+4.97%47.683.18
07/184,9905,1204,9155,070+4.11%63,300381億7152万+4%47.123.15
07/174,8154,8854,7454,870+1.25%25,100366億6574万+0.16%45.263.02
07/164,9304,9654,8104,810-2.43%46,200362億1400万-0.99%44.712.99
07/124,9105,0404,9104,930+2.82%47,400371億1747万+1.46%45.823.06
07/114,8004,8754,6954,795-0.1%30,100361億107万-1.15%44.572.98
07/104,5604,8004,5604,800+5.38%37,600361億3872万-0.91%44.612.98
07/094,6354,6754,5054,555-1.62%45,000342億9413万-5.95%42.342.83
07/084,6404,6554,5804,630-0.22%23,600348億5880万-4.4%43.032.87
07/054,5304,6854,5304,640+1.42%45,500349億3409万-4.07%43.132.88
07/044,7304,7304,4804,575-2.76%64,600344億4471万-5.42%42.522.84
07/034,6904,8104,5254,705-1.16%65,800354億2347万-2.51%43.732.92
07/024,8754,8754,6004,760-2.36%74,700358億3756万-1%44.242.95
07/015,2205,2204,8604,875-5.89%93,500367億338万+1.75%45.313.03
06/285,2505,2505,1305,180-0.19%58,000389億9970万+8.57%48.153.22
06/275,0605,2305,0605,190+2.57%59,400390億7499万+9.77%48.243.22
06/265,1105,2205,0605,060-0.98%45,800380億9623万+7.84%47.033.14
06/254,9205,1704,9205,110+3.55%65,900384億7267万+9.35%47.53.17
06/245,0605,1504,9354,935-1.5%43,600371億5512万+5.99%45.873.06
06/214,9855,1004,9505,010+1.21%35,600376億9874万+7.6%46.573.11
06/204,9905,0304,9304,950-0.4%34,500372億4726万+6.7%46.013.07
06/194,9705,1204,9204,970+1.43%79,300373億9775万+7.83%46.193.08
06/184,9005,0004,8404,9000%83,700368億7103万+7.22%45.543.04
06/174,8154,9354,6804,900+1.34%77,600368億7103万+8.07%45.543.04
06/144,7554,9354,7154,835+0.42%44,700363億8192万+8.19%44.943
06/134,8004,8854,6504,815+1.26%75,900362億3143万+9.23%44.752.99
06/124,7754,8304,7054,755-0.42%57,300357億7994万+9.41%44.22.95
06/114,8404,9504,7754,775-1.14%48,700359億3044万+11.33%44.382.96
06/104,7004,9204,6754,830+2.33%75,900363億4430万+14.13%44.893
06/074,6254,7454,5704,720+2.05%42,100355億1658万+13.27%43.872.93
06/064,7654,7854,6054,625-2.94%78,300348億173万+12.59%42.992.87
06/054,5604,8154,5504,765+4.5%87,200358億5519万+17.45%44.292.96
06/044,5104,6204,4954,560+1.56%41,300343億1263万+14%42.382.83
06/034,6604,6604,3904,490-3.02%84,800337億8590万+13.61%41.732.79
05/314,2904,6404,2904,630+7.8%77,200348億3936万+18.44%43.032.87
05/304,2154,3854,0804,295+0.94%65,900323億1858万+11.3%39.922.67
05/294,3404,3404,2254,255-2.07%50,600320億1759万+11.42%39.552.64
05/284,3804,4204,3004,345-0.46%38,300326億9482万+15.1%40.392.7
05/274,1104,4404,1104,365+6.2%75,200328億4531万+16.87%40.572.71
05/244,2804,3604,1104,110-4.08%146,500309億2651万+11.32%38.22.55
05/234,6054,6054,2854,285-6.75%124,900322億4333万+16.98%39.832.66
05/224,5804,7604,4804,595-2.03%149,500345億7599万+26.79%42.712.85
05/215,0005,0004,6854,690-5.06%173,700352億9084万+31.34%43.592.91
05/204,7054,9504,7054,940+7.74%178,900371億7201万+40.66%45.923.07
05/174,2604,5854,2604,585+9.56%205,100345億74万+33.05%42.622.85
05/164,0454,2904,0454,185+4.49%175,700314億9086万+23.16%38.92.6
05/153,8804,0553,8004,005+0.38%206,200301億3642万+18.98%37.222.49
05/143,7003,9903,6953,990+21.28%261,400300億2355万+19.5%37.092.48
05/133,2803,3203,2453,2900%50,200247億5626万-0.72%30.582.04
05/103,3303,3353,2503,290+0.46%14,600247億5626万-0.9%30.582.04
05/093,3103,3253,2353,275-1.36%22,300246億4339万-1.59%30.442.03
05/083,3303,3653,3103,320-1.48%23,600249億8200万-0.6%30.862.06
05/073,2353,3903,2353,370+5.15%69,600253億5823万+0.51%31.322.09
05/023,2553,2753,1953,205-1.23%29,800241億1666万-4.75%29.791.99
05/013,3003,3103,2453,245-2.7%28,700244億1765万-4.19%30.162.01
04/303,3453,3453,2803,3350%29,200250億9487万-2.2%312.07
04/263,3303,3503,2703,335-1.19%38,300250億9487万-2.83%312.07
04/253,4153,4353,3253,375-1.32%43,300253億9586万-2.2%31.372.09
04/243,3853,4803,3703,420+1.48%48,500257億3447万-1.44%31.792.12
04/233,3053,4203,2653,370+2.43%60,500253億5823万-3.47%31.322.09
04/223,2653,3403,2003,290+3.79%79,000247億5626万-6.37%30.582.04
04/193,2953,3003,1453,170-4.95%126,900238億5329万-10.12%29.461.97
04/183,2903,3753,2803,335+1.37%30,100250億9487万-5.98%312.07
04/173,3903,4153,2803,290-2.95%48,100247億5626万-7.64%30.582.04
04/163,3453,4003,2953,390+2.57%58,300255億873万-5.39%31.512.1
04/153,2703,3453,2703,305+0.92%33,200248億6913万-8.19%30.722.05
04/123,2253,3053,2203,275+2.02%46,300246億4339万-9.63%30.442.03
04/113,2303,2553,1803,210-2.73%82,000241億5428万-11.79%29.841.99
04/103,3653,4353,2903,300-2.22%63,500248億3151万-9.76%30.672.05
04/093,3753,4203,3203,3750%40,600253億9586万-7.89%31.372.09
04/083,3803,4153,3503,375+0.75%46,300253億9586万-8.06%31.372.09
04/053,3353,4003,2703,350-0.45%87,100252億774万-9.09%31.142.08
04/043,4653,4703,3603,365-1.9%102,000253億2061万-9%31.282.09
04/033,4603,5053,4103,430-1.58%71,200258億972万-7.47%31.882.13
04/023,5653,5653,4853,485-2.79%73,900262億2357万-6.22%32.392.16
04/013,6603,6903,5603,585-1.51%54,000269億7604万-3.89%33.322.23
03/293,6753,6903,6103,640-0.68%60,700273億8990万-2.8%33.832.26
03/283,7553,7553,6603,665-2.79%59,500275億7802万-2.68%34.062.27
03/273,8053,8703,7553,770-1.05%33,300283億6811万-0.53%35.042.34
03/263,8703,8803,8003,810-2.06%25,300286億6910万+0.03%35.412.36
03/253,8003,9553,7903,890+1.97%49,900292億7108万+1.86%36.162.41
03/223,8503,8753,7703,815-0.91%67,900287億673万0%35.462.37
03/213,9253,9303,8303,850-2.41%79,700289億7009万+0.47%35.782.39
03/193,9053,9703,8053,945+0.38%70,300296億8494万+1.78%36.672.45
03/183,6753,9503,6753,930+8.56%122,600295億7207万+0.38%36.532.44
03/153,6653,6653,5503,620-1.36%83,500272億3941万-8.31%33.652.25
03/143,6753,7153,6153,670-0.94%60,900276億1564万-8.14%34.112.28
03/133,7653,7653,6553,705-3.26%97,900278億7901万-8.41%34.442.3
03/123,8303,9353,7603,830+0.39%81,500288億1960万-6.54%35.62.38
03/113,8503,9903,7603,815-1.8%104,100287億673万-7.87%35.462.37
03/083,6154,0303,6003,885+5.86%183,700292億3345万-7.04%36.112.41
03/073,7253,7253,6153,670+0.27%45,300276億1564万-13.01%34.112.28
03/063,4503,6903,4503,660+5.93%99,000275億4040万-14.33%34.022.27
03/053,5053,5053,4053,455-2.95%113,000259億9783万-20.15%32.112.14
03/043,6903,6903,5553,560-4.43%95,100267億8793万-18.96%33.092.21
03/013,7503,8803,6503,725+1.5%127,300280億2950万-16.4%34.622.31
02/293,5853,7103,5503,670+1.94%97,400276億1564万-18.64%34.112.28
02/283,6053,6603,5503,600-1.37%118,200270億8892万-21.19%33.462.23
02/273,8103,8153,6253,650-4.82%171,700274億6515万-21.23%33.932.26

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
2015年
6月期
3,027
9,080
6/30
1,072
3,215
2/5
2,396,100
798,700
12/18
202億6928万71億7684万+34.12%
3/18
-13.61%
2/3
2016年
6月期
3,447
10,340
7/1
1,517
4,550
8/26
623,100
207,700
7/1
230億8198万101億5696万+22.45%
10/7
-33.62%
8/25
2017年
6月期
4,377
13,130
2/16
1,827
5,480
8/30
665,700
221,900
2/16
296億9349万123億7110万+24.22%
12/26
-16.33%
3/23
2018年
6月期
9,327
27,980
6/18
3,130
9,390
7/4
256,200
85,400
6/6
633億9988万212億4299万+41.12%
6/15
-14.56%
2/14
2019年
6月期
11,790
9/4
3,410
6/18
425,200
5/16
801億4488万231億8015万+36.37%
9/4
-32.23%
1/4
2020年
6月期
5,220
1/14

1/9
1,521
3/23
992,100
8/15
354億9025万103億4112万+42.41%
4/30
-37.45%
3/19
2021年
6月期
8,500
6/3
2,884
8/3
208,900
5/18
578億85万196億802万+25.23%
2/17
-12.56%
1/18
2022年
6月期
11,420
11/25
5,640
1/28
402,500
10/1
776億6056万423億394万+24.76%
11/16
-24.44%
12/20
2023年
6月期
13,230
12/1
6,950
7/7

7/6
553,000
11/14
992億8188万521億2986万+25.03%
9/12
-18.96%
12/23
最新4,895
2024/7/22
39,600368億5396万+0.1%
4,890

年間値上がり率

2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
45%(1.45倍)
2017/12/29 vs 2016/12/30
69%(1.69倍)
2018/12/28 vs 2017/12/29
29%(1.29倍)
2019/12/30 vs 2018/12/28
-27%(0.73倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
73%(1.73倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
-40%(0.6倍)
2024/07/22 vs 2023/12/29
-12%(0.88倍)
過去安値
1,072円(2015/02/05)
357%(4.57倍)
4,895円(7/22)