6096 レアジョブ

6096
2019/03/20
時価
71億円
PER 予
86.3倍
2015年以降
20.64-2683.13倍
(2015-2018年)
PBR
5.42倍
2015年以降
1.96-19.14倍
(2015-2018年)
配当 予
0%
ROE 予
6.28%
ROA 予
3.31%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
3,015
始値
2,945
高値
3,180
安値
2,920
終値 +4.48%
3,150
出来高 -65.02%
57,300

乖離率

株価(5日)
移動平均値
+5.28%
2,992
株価(25日)
移動平均値
+61.95%
1,945
出来高(5日)
移動平均値
-58.74%
138,860

2018/10/23~2019/03/22

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
2019
03/222,9453,1802,9203,150+4.48%57,30074億3526万+61.95%206.095.66
03/203,2903,4502,8183,015-3.05%163,80071億1660万+62.36%197.265.42
03/192,7903,2902,7423,110+10.64%141,00073億4084万+75.21%203.475.59
03/182,7402,8722,5952,811-2.12%99,00066億3508万+66.33%183.915.05
03/152,5502,8722,5502,872+21.08%233,20067億7906万+77.72%187.95.16
03/142,0702,4252,0702,372+15.71%81,00055億9886万+54.03%155.194.26
03/131,9202,0701,9002,050+6.77%25,90048億3882万+38.14%134.123.68
03/121,9502,0661,9201,9200%24,80045億3196万+33.15%125.623.45
03/111,8551,9201,7821,920+6.61%13,80045億3196万+36.65%125.623.45
03/081,7131,8381,6991,801+4.53%18,20042億5108万+31.75%117.833.24
03/071,7911,7911,7231,723-4.28%8,50040億6696万+29.06%112.733.1
03/061,7111,9001,7111,800+5.2%26,20042億4872万+38.04%117.773.23
03/051,7221,7371,7001,711-1.78%18,30040億3864万+34.83%111.943.07
03/041,9002,0901,7421,742-5.58%43,10041億1181万+40.6%113.973.13
03/011,9252,0501,7981,845-2.64%69,40043億5493万+52.86%120.713.32
02/281,7651,9001,7201,895+7.37%61,30044億7295万+61.69%123.983.4
02/271,5501,7801,5501,765+15.74%60,90041億6610万+55.51%115.483.17
02/261,5801,5901,4941,525-5.81%22,80035億9961万+38.01%99.772.74
02/251,6001,6881,5681,619+3.25%41,20038億2148万+49.22%105.922.91
02/221,5001,6771,4601,568+6.67%83,10037億110万+47.79%102.592.82
02/211,2601,4901,2521,470+17.6%67,00034億6978万+41.21%96.182.64
02/201,3501,3531,2351,250-8.29%54,40029億5050万+22.19%81.782.25
02/191,2001,4821,2001,363+13.77%93,80032億1722万+34.55%89.182.45
02/181,1251,1981,0751,198+7.06%69,40028億2775万+20.16%78.382.15
02/151,1191,1191,1191,119+15.48%17,10026億4128万+13.26%73.212.01
02/14969982969969+0.41%1,30022億8722万-1.52%63.41.74
02/13966966965965-0.21%3,70022億7778万-1.63%63.141.73
02/12970981966967+0.1%90022億8250万-1.23%63.271.74
02/08968971965966-1.73%1,80022億8014万-1.02%63.21.74
02/07975983973983+0.82%70023億2027万+1.03%64.311.77
02/06984995975975-2.4%2,90023億139万+0.62%63.791.75
02/05995999985999+0.1%2,50023億5803万+3.63%65.361.8
02/04960998960998+3.96%4,80023億5567万+4.28%65.291.79
02/01958985958960-2.83%2,20022億6598万+0.84%62.811.72
01/31953988940988+3.02%8,50023億3207万+3.89%64.641.78
01/30933959933959+3.01%4,40022億6362万+0.74%62.741.72
01/29943949930931-2.51%3,10021億9753万-2.41%60.911.67
01/28960961930955+0.63%5,10022億5418万-0.52%62.481.72
01/25982985935949-1.86%16,20022億4001万-1.86%62.091.71
01/241,1151,115967967+0.21%196,00022億8250万-0.72%63.271.74
01/231,0251,110965965-4.93%44,80022億7778万-1.43%63.141.73
01/221,0721,0721,0061,015-0.98%4,00023億9580万+3.05%66.411.82
01/211,0551,0801,0211,025-0.49%4,40024億1941万+3.64%67.061.84
01/181,0301,0361,0301,030-2.46%1,80024億3121万+3.41%67.391.85
01/171,0391,0841,0301,056+3.13%4,10024億9258万+5.07%69.091.9
01/169911,0249911,024+1.39%1,80024億1704万+0.59%671.84
01/159841,0109841,010+5.32%2,90023億8400万-1.85%66.081.81
01/11960985955959-1.64%1,80022億6362万-6.8%62.741.72
01/10968988968975-2.3%1,40023億139万-5.34%63.791.75
01/09916999916998+9.43%3,30023億5567万-3.11%65.291.79
01/089309319129120%60021億5268万-11.46%59.671.64
01/07946950912912+1.22%80021億5268万-11.71%59.671.64
01/04881920869901+2.85%6,50021億2672万-13.11%58.951.62
2018
12/28861898861876-1.46%2,60020億6771万-15.77%57.311.57
12/27887894879889+5.58%3,40020億9839万-14.85%58.161.6
12/26837880837842+2.81%1,30019億8745万-19.58%55.091.51
12/25891907800819-6.51%19,40019億3316万-22.22%53.581.47
12/21960985843876-8.08%11,20020億6771万-17.28%57.311.57
12/20997997953953-4.32%7,00022億4946万-10.35%62.351.71
12/191,0121,042996996-1.09%3,00023億5095万-6.39%65.161.79
12/181,0851,0851,0071,007-7.95%4,60023億7692万-5.45%65.881.81
12/171,1171,1171,0791,094-2.06%4,00025億8227万+2.72%71.581.97
12/141,1591,1591,0861,117-1.5%5,20026億3656万+5.08%73.082.01
12/131,1291,1411,1121,134+3.18%1,30026億7669万+7.08%74.192.04
12/121,1351,1351,0501,099-0.54%2,60025億9407万+4.17%71.91.97
12/111,1951,1951,1001,1050%4,90026億824万+5.04%72.31.99
12/101,1601,2071,0811,105-9.43%9,20026億824万+5.34%72.31.99
12/071,2111,2941,2021,220-2.48%14,90028億7968万+16.75%79.822.19
12/061,3761,3761,2151,251-9.08%28,00029億5286万+20.75%81.852.25
12/051,5101,5561,2661,376+5.85%215,90032億4791万+33.98%90.032.47
12/041,0301,3001,0031,300+30%68,60030億6852万+28.59%85.052.34
12/039931,0209931,000+1.83%4,10023億6040万+0.1%65.431.8
11/30988988980982-0.61%7,30023億1791万-1.8%64.251.76
11/29991992978988-0.3%5,60023億3207万-1.69%64.641.78
11/28982999982991+0.92%60023億3915万-2.08%64.841.78
11/271,0141,016980982-3.16%3,60023億1791万-3.54%64.251.76
11/261,0071,0161,0011,014+3.58%2,00023億9344万-1.07%66.341.82
11/229799799799790%90023億1083万-4.95%64.051.76
11/21968985958979+0.93%1,60023億1063万-5.68%64.051.76
11/20983984970970-1.02%1,80022億8939万-7.27%63.461.74
11/19983990976980-0.31%1,40023億1299万-6.93%64.111.76
11/16982990975983+1.34%4,00023億2007万-7.18%64.311.77
11/159729759709700%2,00022億8939万-9.18%63.461.74
11/141,0201,041970970-5.55%6,00022億8939万-10.02%63.461.74
11/131,0201,0431,0151,027+0.69%2,30024億2392万-5.78%67.191.85
11/121,0251,0251,0111,020-0.49%60024億740万-7.27%66.731.83
11/091,0361,0361,0221,025-1.06%3,10024億1920万-7.66%67.061.84
11/081,0391,0501,0361,036+1.47%5,30024億4516万-7.66%67.781.86
11/071,0321,0321,0101,021-0.68%5,00024億976万-9.96%66.791.83
11/061,0201,0401,0201,028+0.78%1,40024億2628万-10.14%67.251.85
11/051,0391,0391,0201,020+0.2%70024億740万-11.61%66.731.83
11/021,0161,0401,0141,018+2%3,40024億268万-12.54%66.61.83
11/011,0101,010990998-1.19%3,10023億5547万-15.06%65.291.79
10/311,0001,0571,0001,010+2.54%3,80023億8380万-14.98%66.071.81
10/309971,010980985-1.2%7,70023億2479万-17.78%64.441.77
10/291,0291,040985997-3.11%9,20023億5311万-17.6%65.221.79
10/261,1091,1341,0271,029-6.79%5,90024億2864万-15.72%67.321.85
10/251,1881,1881,1041,104-4.75%2,60026億566万-10.24%72.221.98
10/241,1401,1891,1401,159+1.67%1,50027億3547万-6.15%75.822.08
10/231,1781,1781,1381,140-1.13%4,00026億9062万-7.99%74.582.05

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
3月期
5,420
7/4
1,980
11/4
1,686,300
7/1
103億342万38億4714万+31.26%
11/28
-20.58%
10/30
2016年
3月期
4,335
7/28
1,051
2/15
1,302,600
7/28
86億2665万24億2675万+86.82%
7/28
-26.95%
2/12
2017年
3月期
2,227
1/26
1,170
6/27
35,100
7/14
51億5995万27億855万+24.05%
1/25
-12.82%
6/24
2018年
3月期
2,499
1/22
1,501
9/15
346,100
1/22
58億3241万35億318万+23.99%
1/19
-9.76%
2/9
最新3,150
2019/3/22
57,30074億3526万+61.95%
1,945

年間値上がり率

2015/12/30 vs 2014/12/30
-34%(0.66倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/03/22 vs 2018/12/28
260%(3.6倍)
過去安値
800円(2018/12/25)
294%(3.94倍)
3,150円(3/22)