6030 アドベンチャー

6030
2020/02/27
時価
189億円
PER
56.96倍
2015年以降
51.18-184.43倍
(2015-2019年)
PBR
10.62倍
2015年以降
6.98-44.93倍
(2015-2019年)
配当
0.36%
ROE
20.16%
ROA
1.93%
資料
Link
CSV,JSON

PBR

2015年6月30日
19.48倍
2016年6月30日
13.25倍
2017年6月30日
12.8倍
2018年6月29日
35.6倍
2019年6月28日
15倍

2019/09/30~2020/02/28

株価&PBRの推移

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
2020
02/282,5992,7212,4802,492-10.81%71,600169億4285万-28.74%50.89.47
02/272,9032,9032,7432,794-4.25%36,100189億9612万-22.02%56.9610.62
02/262,9753,0152,8412,918-1.92%37,400198億3919万-20.1%59.4911.09
02/252,8813,0652,8362,975-5.85%29,400202億2672万-20.05%60.6511.31
02/213,1603,2603,1253,160-2.17%23,200214億8452万-16.62%64.4212.01
02/203,2453,3753,2203,230-0.46%30,700219億6044万-16.23%65.8512.28
02/193,1553,2903,1503,245+4.01%51,600220億6243万-17.35%66.1512.34
02/183,1653,2003,0553,120-3.41%109,200212億1256万-21.9%63.611.86
02/173,4103,4153,2053,230-7.18%86,200219億6044万-20.64%65.8512.28
02/143,3203,6153,3203,480-5.18%55,700236億6017万-15.98%70.9413.23
02/133,7003,7103,6203,670-1.34%16,800249億5196万-12.56%74.8213.95
02/123,7253,7603,7053,720-0.13%24,200252億9190万-12.43%75.8314.14
02/103,7303,7953,6753,725-1.97%18,300253億2590万-13.19%75.9414.16
02/073,7103,8003,6503,800+1.33%40,300258億3582万-12.36%77.4714.45
02/063,7003,8753,6753,750+1.49%91,400254億9587万-14.36%76.4514.26
02/053,6453,7253,6453,695+1.65%29,700251億2193万-16.48%75.3314.05
02/043,5603,6503,5403,635+2.54%17,600247億1400万-18.46%74.113.82
02/033,4603,5803,4103,545-1.66%31,800241億210万-21.13%72.2713.48
01/313,6003,6653,5403,605+1.12%42,100245億1003万-20.51%73.4913.71
01/303,7203,7453,5303,565-4.3%51,300242億3807万-21.82%72.6713.55
01/293,7103,7753,6803,725-0.4%23,000253億2590万-18.72%75.9414.16
01/283,8003,8003,7003,740-2.09%53,700254億2788万-18.48%76.2414.22
01/273,5553,9203,5053,820-5.45%146,800259億7179万-16.81%77.8714.52
01/244,3204,3404,0404,040-14.77%181,800274億6755万-11.89%82.3615.36
01/234,6104,7504,4904,740+1.94%41,200322億2678万+3.74%96.6318.02
01/224,4854,8154,4854,650+2.99%76,500316億1488万+2.74%94.7917.68
01/214,6504,6504,3054,515-2.9%90,100306億9703万+0.6%92.0417.17
01/204,6854,7404,5804,650-0.96%18,100316億1488万+4.33%94.7917.68
01/174,8154,8154,6304,695-2.39%50,900319億2083万+6.41%95.7117.85
01/164,9705,0104,7754,810-3.41%35,100327億270万+10.12%98.0618.29
01/154,9655,0504,9504,9800%38,400338億5852万+15.22%101.5218.93
01/145,1005,2204,9804,980-0.3%44,500338億5852万+16.63%101.5218.93
01/105,0505,1204,9604,995-0.5%38,300339億6050万+18.48%101.8318.99
01/095,0805,2204,9655,020+3.29%67,100341億3047万+20.5%102.3419.09
01/084,9454,9604,6354,860-1.82%74,900330億4265万+18.13%99.0718.48
01/074,7505,0404,7504,950+3.66%51,800336億5455万+21.44%100.9118.82
01/064,6604,8354,6454,775-1.95%58,000324億6474万+18.4%97.3418.15
2019
12/304,8805,0804,8604,8700%71,000331億1064万+21.9%99.2818.51
12/274,8755,1004,8504,8700%125,700331億1064万+23.57%99.2818.51
12/264,5554,8854,5554,870+6.92%148,800331億1064万+25.22%99.2818.51
12/254,5354,6304,4504,5550%55,300309億6898万+18.74%92.8617.32
12/244,5554,6854,4654,555+0.22%97,200309億6898万+19.96%92.8617.32
12/234,2704,6154,2654,545+7.7%210,100309億100万+20.94%92.6517.28
12/204,1454,2654,1004,220+1.56%80,200286億9135万+13.47%86.0316.04
12/193,8704,3303,8704,155+7.92%282,700282億4942万+13.15%84.715.8
12/183,7903,8703,7153,850+0.79%62,300261億7576万+6.74%78.4814.64
12/173,7003,8453,6553,820+4.8%56,800259億7179万+7.55%77.8714.52
12/163,6403,7203,6203,6450%32,600247億8199万+4.05%74.3113.86
12/133,6803,7353,6203,645-0.82%37,200247億8199万+5.29%74.3113.86
12/123,7103,7753,6403,675-0.41%27,800249億8595万+7.42%74.9213.97
12/113,7153,7303,6153,690-1.47%43,000250億8794万+9.01%75.2214.03
12/103,6003,7453,5653,745+6.24%57,500254億6188万+11.86%76.3414.24
12/093,5253,6353,4853,525-1.95%37,400239億6612万+6.46%71.8613.4
12/063,6203,6953,5853,595-1.51%25,300244億4204万+9.4%73.2913.67
12/053,6803,7303,6203,650-1.22%40,700248億1598万+12.2%74.4113.88
12/043,6303,7403,6003,695+1.65%58,400251億2193万+14.79%75.3314.05
12/033,7453,7453,6103,635-2.68%43,600247億1400万+14.24%74.113.82
12/023,7003,7753,6203,735+0.4%70,300253億9389万+18.65%76.1414.2
11/293,8753,9253,6703,720-4.62%110,200252億9190万+19.58%75.8314.14
11/283,8904,0003,8503,900+0.52%122,000265億1571万+26.79%79.514.83
11/273,8603,9853,7303,880+1.44%171,500263億7973万+27.93%79.114.75
11/263,5603,8553,5403,825+8.51%156,200260億579万+27.76%77.9814.54
11/253,6003,6253,5153,525-1.12%90,400239億6612万+19.21%71.8613.4
11/223,6003,6053,5053,565+0.28%56,500242億3807万+21.55%72.6713.55
11/213,5503,6253,4103,555-0.42%120,400241億7008万+22.25%72.4713.52
11/203,5103,6303,4803,570-0.7%167,500242億7207万+23.66%72.7813.57
11/193,6653,6703,3453,595+0.84%218,900244億4204万+25.52%73.2913.67
11/183,1003,6303,0853,565+17.46%426,900242億3807万+25.48%72.6713.55
11/152,6783,0352,6283,035+19.91%261,700206億3466万+7.55%61.8711.54
11/142,4552,5992,4552,531+2.22%64,600172億801万-10.47%51.69.62
11/132,5902,5902,4642,476-4.4%97,200168億3407万-13.09%50.479.41
11/122,6002,6262,5622,590-1.3%39,700176億915万-9.94%52.89.85
11/112,6792,6872,5462,624-0.19%63,500178億4031万-9.49%53.499.98
11/082,7512,8182,6242,629-4.95%64,000178億7430万-9.93%53.5910
11/072,7532,8012,7252,766-0.32%20,700188億575万-5.98%56.3910.52
11/062,7902,8462,7672,775-1.28%16,800188億6694万-6%56.5710.55
11/052,8972,9242,7912,811-2.97%30,700191億1170万-4.74%57.310.69
11/012,8222,8972,7802,897+4.21%34,700196億9641万-1.6%59.0611.01
10/312,8872,8872,7672,780-0.89%19,700189億94万-5.15%56.6710.57
10/302,7582,8602,7582,805+1.7%23,700190億7091万-4.04%57.1810.66
10/292,7882,8232,7582,758-1.08%28,900187億5136万-5.26%56.2210.49
10/282,8152,8502,7882,788-0.92%17,000189億5533万-3.8%56.8410.6
10/252,8102,8322,7762,814-0.74%22,900191億3210万-2.46%57.3710.7
10/242,8122,8702,8122,835-0.21%14,700192億7488万-1.46%57.7910.78
10/232,8902,9012,7982,841-2.07%31,700193億1567万-1.04%57.9210.8
10/212,8642,9422,8642,901+0.17%9,600197億2360万+1.04%59.1411.03
10/182,8922,9472,8472,896-0.62%35,200196億8961万+1.05%59.0411.01
10/172,9552,9982,8812,914-0.82%33,600198億1199万+1.78%59.411.08
10/163,0803,1102,9342,938-3.67%31,900199億7516万+2.76%59.8911.17
10/152,9923,0852,9923,050+2.31%18,300207億3664万+6.94%62.1811.6
10/112,9813,0502,9802,981-1.29%22,100202億6752万+4.93%60.7711.33
10/103,2203,2202,9933,020-2.58%37,400205億3267万+6.79%61.5611.48
10/093,0853,1503,0453,100-1.74%32,800210億7659万+10.16%63.211.79
10/083,1453,1553,0603,155+2.6%44,000214億5052万+12.84%64.3211.99
10/073,1703,1753,0603,075-2.54%25,700209億661万+10.77%62.6911.69
10/043,3003,3003,0953,155-0.16%62,600214億5052万+14.35%64.3211.99
10/033,1003,1802,9903,160+1.28%85,000214億8452万+15.33%64.4212.01
10/023,2003,2203,0153,120-2.95%131,700212億1256万+14.66%63.611.86
10/013,0053,2902,9673,215+6.81%175,000218億5846万+18.85%65.5412.22
09/302,7663,1202,7443,010+9.69%257,400204億6468万+11.94%61.3611.44

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2015年
6月期
3,027
9,080
6/30
1,072
3,215
2/5
2,396,100
798,700
12/18
168.959.819.716.98202億6928万71億7684万19.48倍
6/30
2016年
6月期
3,447
10,340
7/1
1,517
4,550
8/26
623,100
207,700
7/1
158.6969.8319.978.79230億8198万101億5696万13.25倍
6/30
2017年
6月期
4,377
13,130
2/16
1,827
5,480
8/30
665,700
221,900
2/16
122.6351.1817.417.27296億9349万123億7110万12.8倍
6/30
2018年
6月期
9,327
27,980
6/18
3,130
9,390
7/4
256,200
85,400
6/6
184.4361.8944.9315.08633億9988万212億4299万35.6倍
6/29
2019年
6月期
5,760
5/17
3,410
6/18
425,200
5/16
117.4169.5123.6714.01391億5475万231億8015万15倍
6/28
最新2,492
2020/2/28
71,60050.8
実績
9.47
実績
169億4285万-