6096 レアジョブ

6096
2019/05/24
時価
95億円
PER 予
71.16倍
2015年以降
14.67-2683.13倍
(2015-2019年)
PBR
6.97倍
2015年以降
1.38-19.14倍
(2015-2019年)
配当 予
0%
ROE 予
9.79%
ROA 予
5.15%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,110
始値
3,930
高値
4,145
安値
3,920
終値 -1.7%
4,040
出来高 -71.11%
37,500

乖離率

株価(5日)
移動平均値
-1.39%
4,097
株価(25日)
移動平均値
+28.95%
3,133
出来高(5日)
移動平均値
-82.17%
210,300

2018/12/18~2019/05/24

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
05/243,9304,1453,9204,040-1.7%37,50095億3601万+28.95%71.166.97
05/233,9504,4003,8904,110-1.56%129,80097億124万+33.48%72.47.09
05/224,1004,6554,0104,175+5.3%421,00098億5467万+38.38%73.547.2
05/214,0554,0903,8153,965-5.48%154,10093億5898万+33.82%69.846.84
05/203,4504,1953,4504,195+20.03%309,10099億187万+43.86%73.897.23
05/173,5553,6203,2203,495+8.71%191,40082億4959万+22.37%61.566.03
05/163,1803,2152,9343,215+18.55%121,40075億8868万+13.52%56.635.54
05/152,7272,8202,6652,712+3.24%53,90064億140万-3.76%47.774.68
05/142,3412,6502,3072,627+4.08%50,40062億77万-7.24%46.274.53
05/132,6962,7792,5172,524-6.38%34,00059億5764万-11.72%44.464.35
05/102,6312,7992,6002,696+0.6%23,20063億6363万-6.75%47.494.65
05/092,8762,8952,6632,680-6.62%36,70063億2587万-8.06%47.214.62
05/082,9613,0352,8492,870-5.12%27,00067億7434万-2.38%50.554.95
05/072,9203,1002,9083,025+5.4%40,00071億4021万+3%53.285.22
04/262,8702,8702,7522,8700%18,10067億7434万-2.21%50.554.95
04/252,9892,9892,8702,870-3.76%20,20067億7434万-2.61%50.554.95
04/242,9333,0052,8632,982+1.08%28,80070億3871万+1.02%52.535.14
04/232,8302,9762,7872,950+4.8%38,70069億6318万-0.27%51.965.09
04/222,8033,2002,7822,815+0.46%102,20066億4452万-4.64%49.584.85
04/192,7452,8892,6352,802+3.55%41,70066億1384万-5.15%49.364.83
04/182,8032,8692,7002,706-4.21%41,90063億8724万-7.87%47.664.67
04/172,9502,9752,8212,825-3.12%30,80066億6813万-2.95%49.764.87
04/162,9623,0452,9012,916-5.48%44,30068億8292万+1.43%51.365.03
04/153,3503,5002,9003,085-2.99%211,70072億8183万+8.82%54.345.32
04/123,0603,1802,9873,180+18.66%135,30075億607万+14.27%56.015.48
04/112,6002,6802,5602,680+4.69%33,90063億2587万-1.65%47.214.62
04/102,7312,7842,5002,560-9.54%57,00060億4262万-4.83%45.094.41
04/092,7303,0102,7302,830+1.8%68,00066億7993万+6.55%49.854.88
04/082,6942,8052,5852,780+3.08%49,30065億6191万+6.43%48.974.79
04/052,8002,8702,6382,697-7%72,00063億6599万+4.74%47.514.65
04/042,8332,9422,7182,900+1.4%74,20068億4516万+14.04%51.085
04/033,0303,0752,8512,860-6.69%54,60067億5074万+14.49%50.384.93
04/023,3003,3002,8653,065-7.54%45,60072億3462万+25.41%53.995.29
04/013,4503,4553,3153,315+0.15%31,80078億2472万+38.94%58.395.72
03/293,4103,4102,9703,310+0.46%77,70078億1292万+42.92%60.835.71
03/283,5003,7003,1653,295-0.15%209,00077億7751万+46.9%60.555.68
03/272,8473,3002,8473,300+17.86%53,40077億8932万+52.71%60.655.69
03/262,9923,0052,8002,800-6.42%36,40066億912万+34.36%51.464.83
03/253,0853,1002,8922,992-5.02%42,20070億6231万+48.19%54.995.16
03/222,9453,1802,9203,150+4.48%57,30074億3526万+61.95%57.895.43
03/203,2903,4502,8183,015-3.05%163,80071億1660万+62.36%55.415.2
03/192,7903,2902,7423,110+10.64%141,00073億4084万+75.21%57.155.36
03/182,7402,8722,5952,811-2.12%99,00066億3508万+66.33%51.664.85
03/152,5502,8722,5502,872+21.08%233,20067億7906万+77.72%52.784.95
03/142,0702,4252,0702,372+15.71%81,00055億9886万+54.03%43.594.09
03/131,9202,0701,9002,050+6.77%25,90048億3882万+38.14%37.673.54
03/121,9502,0661,9201,9200%24,80045億3196万+33.15%35.293.31
03/111,8551,9201,7821,920+6.61%13,80045億3196万+36.65%35.293.31
03/081,7131,8381,6991,801+4.53%18,20042億5108万+31.75%33.13.11
03/071,7911,7911,7231,723-4.28%8,50040億6696万+29.06%31.662.97
03/061,7111,9001,7111,800+5.2%26,20042億4872万+38.04%33.083.1
03/051,7221,7371,7001,711-1.78%18,30040億3864万+34.83%31.442.95
03/041,9002,0901,7421,742-5.58%43,10041億1181万+40.6%32.013
03/011,9252,0501,7981,845-2.64%69,40043億5493万+52.86%33.913.18
02/281,7651,9001,7201,895+7.37%61,30044億7295万+61.69%34.833.27
02/271,5501,7801,5501,765+15.74%60,90041億6610万+55.51%32.443.04
02/261,5801,5901,4941,525-5.81%22,80035億9961万+38.01%28.032.63
02/251,6001,6881,5681,619+3.25%41,20038億2148万+49.22%29.752.79
02/221,5001,6771,4601,568+6.67%83,10037億110万+47.79%28.822.7
02/211,2601,4901,2521,470+17.6%67,00034億6978万+41.21%27.022.53
02/201,3501,3531,2351,250-8.29%54,40029億5050万+22.19%22.972.16
02/191,2001,4821,2001,363+13.77%93,80032億1722万+34.55%25.052.35
02/181,1251,1981,0751,198+7.06%69,40028億2775万+20.16%22.022.07
02/151,1191,1191,1191,119+15.48%17,10026億4128万+13.26%20.561.93
02/14969982969969+0.41%1,30022億8722万-1.52%17.811.67
02/13966966965965-0.21%3,70022億7778万-1.63%17.731.66
02/12970981966967+0.1%90022億8250万-1.23%17.771.67
02/08968971965966-1.73%1,80022億8014万-1.02%17.751.67
02/07975983973983+0.82%70023億2027万+1.03%18.071.7
02/06984995975975-2.4%2,90023億139万+0.62%17.921.68
02/05995999985999+0.1%2,50023億5803万+3.63%18.361.72
02/04960998960998+3.96%4,80023億5567万+4.28%18.341.72
02/01958985958960-2.83%2,20022億6598万+0.84%17.641.66
01/31953988940988+3.02%8,50023億3207万+3.89%18.161.7
01/30933959933959+3.01%4,40022億6362万+0.74%17.621.65
01/29943949930931-2.51%3,10021億9753万-2.41%17.111.61
01/28960961930955+0.63%5,10022億5418万-0.52%17.551.65
01/25982985935949-1.86%16,20022億4001万-1.86%17.441.64
01/241,1151,115967967+0.21%196,00022億8250万-0.72%17.771.67
01/231,0251,110965965-4.93%44,80022億7778万-1.43%17.731.66
01/221,0721,0721,0061,015-0.98%4,00023億9580万+3.05%18.651.75
01/211,0551,0801,0211,025-0.49%4,40024億1941万+3.64%18.841.77
01/181,0301,0361,0301,030-2.46%1,80024億3121万+3.41%18.931.78
01/171,0391,0841,0301,056+3.13%4,10024億9258万+5.07%19.411.82
01/169911,0249911,024+1.39%1,80024億1704万+0.59%18.821.77
01/159841,0109841,010+5.32%2,90023億8400万-1.85%18.561.74
01/11960985955959-1.64%1,80022億6362万-6.8%17.621.65
01/10968988968975-2.3%1,40023億139万-5.34%17.921.68
01/09916999916998+9.43%3,30023億5567万-3.11%18.341.72
01/089309319129120%60021億5268万-11.46%16.761.57
01/07946950912912+1.22%80021億5268万-11.71%16.761.57
01/04881920869901+2.85%6,50021億2672万-13.11%16.561.55
2018
12/28861898861876-1.46%2,60020億6771万-15.77%16.11.57
12/27887894879889+5.58%3,40020億9839万-14.85%16.341.6
12/26837880837842+2.81%1,30019億8745万-19.58%15.471.51
12/25891907800819-6.51%19,40019億3316万-22.22%15.051.47
12/21960985843876-8.08%11,20020億6771万-17.28%16.11.57
12/20997997953953-4.32%7,00022億4946万-10.35%17.511.71
12/191,0121,042996996-1.09%3,00023億5095万-6.39%18.31.79
12/181,0851,0851,0071,007-7.95%4,60023億7692万-5.45%18.511.81

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
2019年
3月期
3,700
3/28
800
12/25
233,200
3/15
87億3348万18億8832万+77.72%
3/15
-8.06%
5/9
最新4,040
2019/5/24
37,50095億3601万+28.95%
3,133

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)
2019/05/24 vs 2018/12/28
361%(4.61倍)
過去安値
800円(2018/12/25)
405%(5.05倍)
4,040円(5/24)