6030 アドベンチャー

6030
2019/09/17
時価
178億円
PER
53.53倍
2015年以降
51.18-184.47倍
(2015-2019年)
PBR
10.79倍
2015年以降
6.98-45倍
(2015-2019年)
配当
0.38%
ROE
20.15%
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
35.66倍
2019年6月28日
15.01倍

2019/04/18~2019/09/17

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
2019
09/172,7192,7192,5482,625-2.42%98,600178億4396万-4.51%53.5310.8
09/132,8032,8312,6782,690-5.08%118,100182億8581万-3.55%54.8611.07
09/122,7802,8742,7752,834+1.94%77,500192億6468万+0.25%57.7911.66
09/112,8162,8392,7502,780-1.35%98,700188億9760万-2.49%56.6911.44
09/102,8002,8412,7722,818+0.46%55,300191億5591万-1.67%57.4711.59
09/092,7502,8102,7302,805+1.59%43,200190億6754万-2.71%57.211.54
09/062,7752,8212,7252,761-0.5%52,200187億6844万-5.02%56.311.36
09/052,6652,8232,6652,775+4.56%90,100188億6361万-5.39%56.5911.41
09/042,6452,7152,6302,654-0.97%28,200180億4109万-10.25%54.1210.92
09/032,6302,7222,6302,680+0.75%34,800182億1783万-10.31%54.6511.02
09/022,6332,6792,6002,660+0.19%27,300180億8188万-11.89%54.2510.94
08/302,6532,7882,6302,655+0.57%76,300180億4789万-12.98%54.1410.92
08/292,6782,7022,5802,640-1.42%42,400179億4592万-14.42%53.8410.86
08/282,6812,7272,5972,678-0.67%62,600182億424万-14.08%54.6111.02
08/272,7572,7572,6812,696-0.41%41,400183億2659万-14.39%54.9811.09
08/262,7412,7682,6802,707-4.08%76,200184億137万-14.9%55.211.13
08/232,7622,8242,6812,822+0.36%105,200191億8310万-12.22%57.5511.61
08/222,7253,0452,7202,812+5.12%411,500191億1513万-13.21%57.3411.57
08/212,6012,6892,5672,675+0.91%61,500181億8384万-18.2%54.5511
08/202,6772,7742,6362,651-0.04%162,800180億2070万-19.84%54.0610.9
08/192,3802,8032,3802,652+10.92%291,800180億2750万-20.72%54.0810.91
08/162,5022,5172,3842,391-4.4%268,800162億5330万-29.55%48.769.84
08/152,6102,7232,3672,501-17.46%992,100170億104万-27.61%5110.29
08/143,0303,0303,0303,030-18.77%7,900205億9703万-13.87%61.7912.46
08/133,5703,7353,5103,730+2.75%99,100253億5542万+4.92%76.0715.34
08/093,6353,6853,5203,6300%60,200246億7565万+1.97%74.0314.93
08/083,5003,6653,5003,630+5.52%110,400246億7565万+1.51%74.0314.93
08/073,2453,4753,2003,440+8.86%67,000233億8408万-4.31%70.1514.15
08/063,0503,1903,0053,160-2.62%99,600214億8073万-12.42%64.4413
08/053,3453,4003,2353,245-4.42%77,100220億5853万-10.56%66.1813.35
08/023,3403,4053,3353,395-0.29%49,000230億7819万-6.83%69.2313.96
08/013,3503,4253,3403,405+0.74%34,400231億4616万-6.87%69.4414.01
07/313,4153,4203,3653,380-1.31%49,600229億7622万-7.8%68.9313.9
07/303,4453,4753,4103,425-0.87%26,100232億8212万-6.83%69.8514.09
07/293,4803,5853,4503,455-0.29%58,800234億8605万-6.24%70.4614.21
07/263,5453,5503,4253,465-1%39,600235億5403万-6.2%70.6614.25
07/253,4303,5153,3453,500+1.16%105,800237億9195万-5.43%71.3814.4
07/243,4803,5303,4553,460-0.57%43,100235億2004万-6.49%70.5614.23
07/233,5353,5653,4503,480-0.43%45,300236億5599万-5.9%70.9714.31
07/223,5453,5753,4803,495-1.13%28,800237億5796万-5.54%71.2714.38
07/193,4703,5553,4453,535+2.17%45,200240億2986万-4.61%72.0914.54
07/183,5203,5303,4303,460-2.54%78,800235億2004万-6.64%70.5614.23
07/173,6003,6203,5403,550-1.39%61,100241億3183万-4.42%72.3914.6
07/163,6503,6703,5603,600-0.55%85,700244億7172万-3.36%73.4114.81
07/123,8303,8553,6103,620-6.34%156,200246億767万-3.1%73.8214.89
07/113,9703,9703,8103,865-1.28%61,700262億7311万+3.12%78.8215.9
07/104,0954,0953,8853,915-4.16%95,800266億1299万+4.43%79.8416.1
07/093,9554,1153,8504,085+3.68%108,600277億6860万+8.99%83.3116.8
07/083,8803,9403,8203,940+2.2%54,800267億8293万+5.29%80.3516.21
07/054,0704,0703,8303,855-4.46%100,600262億513万+2.72%78.6115.86
07/044,1754,2153,9704,035-1.71%121,400274億2871万+7.09%82.2916.6
07/033,8154,1103,7904,105+9.03%219,000279億455万+8.94%83.7116.89
07/023,7053,7903,6703,765+2.87%66,900255億9334万-0.19%76.7815.49
07/013,7053,8053,6403,660+0.27%88,600248億7958万-3.56%74.6415.05
06/283,7053,8303,6203,650-1.48%235,700248億1160万-4.5%74.4315.01
06/273,6503,8203,5853,705+1.51%83,700251億8547万-3.67%75.5615.24
06/263,5853,7903,5353,650+0.97%156,500248億1160万-5.81%74.4315.01
06/253,7953,7953,5803,615-1.23%77,500245億7368万-7.62%73.7214.87
06/243,6953,8053,6353,660-0.54%121,200248億7958万-7.41%74.6415.05
06/213,6753,8203,6503,680+0.96%140,700250億1553万-8.16%75.0515.14
06/203,5003,7153,4403,645+5.35%178,800247億7761万-10.62%74.3314.99
06/193,4953,6003,4503,460+1.17%81,500235億2004万-16.49%70.5614.23
06/183,5303,5453,4103,420-3.25%84,000232億4813万-18.38%69.7414.07
06/173,6453,7953,5253,535-3.02%87,400240億2986万-16.05%72.0914.54
06/143,5253,6903,5103,645+3.4%79,800247億7761万-13.85%74.3314.99
06/133,6703,7103,5103,525-3.95%152,100239億6189万-17.14%71.8914.5
06/123,8203,8203,6153,670-4.05%231,900249億4755万-14.23%74.8415.1
06/113,8803,9153,8203,825-1.42%39,500260億120万-11.23%7815.73
06/103,9754,0303,8503,880-0.89%43,600263億7507万-10.54%79.1215.96
06/073,9153,9503,8703,915+0.77%22,500266億1299万-10.27%79.8416.1
06/063,9004,0153,8403,885-0.38%43,800264億906万-11.5%79.2315.98
06/054,0154,0403,8553,900-0.89%66,200265億1103万-11.72%79.5316.04
06/044,2154,2653,9303,935-6.31%96,700267億4894万-11.43%80.2516.19
06/034,2404,3554,1204,200-0.94%58,700285億5034万-5.87%85.6517.28
05/314,0404,3504,0304,240+4.95%80,300288億2224万-5.27%86.4717.44
05/304,2004,2003,9954,040-3.81%92,600274億6270万-10.02%82.3916.62
05/294,3104,3554,1704,200-3.23%56,200285億5034万-7.06%85.6517.28
05/284,4004,4554,2454,340+0.12%81,100295億201万-4.34%88.5117.85
05/274,2554,3954,1554,335+1.88%66,900294億6802万-4.83%88.417.83
05/244,2904,4004,2004,255-3.73%68,900289億2421万-6.91%86.7717.5
05/234,5504,5604,3604,420-3.91%68,900300億4583万-3.79%90.1418.18
05/224,6454,7804,5354,600-0.54%88,600312億6942万-0.15%93.8118.92
05/214,9104,9654,5054,625-7.68%255,600314億3936万+0.19%94.3219.02
05/205,5005,5705,0105,010-8.07%166,500340億5647万+8.35%102.1720.61
05/175,3605,7605,3005,450+3.61%269,400370億4746万+18.09%111.1422.42
05/164,9055,3404,7605,260+13.24%425,200357億5590万+14.3%107.2721.64
05/154,6454,6454,4304,645+17.74%131,400315億7531万+1.02%94.7319.11
05/143,7654,0353,7003,945-2.35%130,100268億1692万-14.57%80.4516.23
05/134,1704,2004,0304,040-4.27%35,600274億6270万-13.45%82.3916.62
05/104,1004,3104,0604,220+2.18%50,000286億8629万-10.57%86.0617.36
05/094,4354,4404,1104,130-6.88%83,900280億7450万-13.18%84.2216.99
05/084,5304,5504,4104,435-2.1%27,600301億4779万-7.7%90.4418.24
05/074,4954,6154,4754,530+0.11%40,600307億9358万-6.25%92.3818.63
04/264,6354,6354,4604,525-1.52%22,500307億5959万-6.76%92.2818.61
04/254,5654,6904,5504,595+0.33%28,200312億3543万-5.82%93.7118.9
04/244,5154,7304,5154,580+1.44%45,600311億3346万-6.57%93.418.84
04/234,4054,6054,4054,515+2.5%62,600306億9161万-8.4%92.0718.57
04/224,5504,5654,3904,405-3.61%57,500299億4386万-11.3%89.8318.12
04/194,5754,6204,3854,570-0.11%89,000310億6548万-8.64%93.218.8
04/184,7154,7954,5704,575-3.99%32,200310億9947万-9.06%93.318.82

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
184.4761.914515.1633億9988万212億4299万35.66倍
6/29
2019年
6月期
5,760
5/17
3,410
6/18
425,200
5/16
117.4669.5423.6914.03391億5475万231億8015万15.01倍
6/28
最新2,625
2019/9/17
98,60053.53
実績
10.8
実績
178億4396万-