6184 鎌倉新書

6184
2025/04/30
時価
183億円
PER 予
22.68倍
2016年以降
12.62-379.61倍
(2016-2025年)
PBR
4.73倍
2016年以降
2.97-23.7倍
(2016-2025年)
配当 予
4.25%
ROE 予
20.87%
ROA 予
14.3%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
467
始値
470
高値
471
安値
462
終値 +0.86%
471
出来高 -58.15%
56,200

乖離率

株価(5日)
移動平均値
+1.29%
465
株価(25日)
移動平均値
+3.97%
453
出来高(5日)
移動平均値
-34.08%
85,260

2024/11/29~2025/04/30

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
2025
04/30470471462471+0.86%56,200183億9895万+3.97%22.684.73
04/28467472466467+1.08%134,300182億4270万+3.09%22.494.69
04/25460466460462+0.22%104,600180億4738万+1.99%22.254.64
04/24464466461461-0.43%55,000180億831万+1.77%22.24.63
04/23471472463463-0.86%76,200180億8644万+1.98%22.294.65
04/22471471461467-0.64%83,500182億4270万+2.86%22.494.69
04/21455470455470+3.52%152,400183億5989万+3.75%22.634.72
04/18449455447454+2.02%76,500177億3487万+0.22%21.864.56
04/17440448440445+0.91%27,900173億8330万-1.77%21.434.47
04/16449449441441-1.56%99,500172億2704万-2.86%21.234.43
04/15447452441448+0.45%155,700175億49万-1.54%21.574.5
04/14446455445446+0.45%143,000174億2236万-2.19%21.474.48
04/11425445425444+3.74%181,100173億4423万-2.63%21.384.46
04/10433433422428+4.65%254,700167億1922万-6.35%20.614.3
04/09410412399409-3.08%272,700159億7701万-10.89%19.694.11
04/08405424405422+8.48%255,400164億8483万-8.66%20.324.24
04/07395403382389-8.69%430,300151億9574万-16.16%18.733.91
04/04436437415426-5.75%422,200166億4109万-8.97%20.514.28
04/03446460446452-3%257,900176億5674万-3.83%21.764.54
04/02476476459466-2.71%328,700182億363万-1.06%22.444.68
04/01487487471479-0.83%156,500187億1146万+1.48%23.064.81
03/31480486477483-0.62%217,500188億6771万+2.11%23.264.85
03/28480489479486+1.25%188,000189億8490万+2.53%23.44.88
03/27472481472480+1.05%155,500187億5052万+1.05%23.114.82
03/26467476466475+1.93%290,300185億5521万-0.21%22.874.77
03/25462466460466+1.08%112,900182億363万-2.31%22.444.68
03/24468468461461-1.07%124,300180億831万-3.76%22.24.63
03/21474475465466-1.48%134,300182億363万-3.32%22.444.68
03/19466477466473+1.72%219,600184億7708万-2.27%22.774.75
03/18458469457465+1.75%386,900181億6457万-4.32%22.394.67
03/17459466457457-0.44%223,200178億5206万-6.54%224.59
03/14456479456459+1.1%794,400179億3019万-6.9%22.14.61
03/13484486436454-4.82%1,304,400177億3487万-8.47%21.864.56
03/12467480466477+2.36%193,100186億3333万-4.41%22.974.79
03/11460466457466+0.43%172,700182億363万-6.8%22.444.68
03/10467467461464+0.65%142,900181億2551万-7.39%22.344.66
03/07470472461461-2.33%182,100180億831万-8.35%22.24.63
03/06470473467472+1.29%102,100184億3801万-6.9%22.734.74
03/05470472466466-1.89%156,400182億363万-8.63%22.444.68
03/04480480465475-1.86%166,600185億5521万-7.41%22.874.77
03/03488490475484+1.68%133,000189億678万-6.2%23.34.86
02/28483484469476-2.66%208,400185億9427万-8.11%22.924.78
02/27483489479489+1.45%88,700191億210万-6.14%23.554.91
02/26492493478482-2.23%263,300188億2865万-7.84%23.214.84
02/25493499491493-0.6%163,400192億5835万-6.1%23.744.95
02/21504504496496-1.78%170,700193億7554万-5.7%23.884.98
02/20506509500505-1.56%142,200197億2711万-4.17%24.325.08
02/19503513501513+3.01%207,100200億3962万-2.66%24.75.16
02/18506507497498-1.19%265,700194億5367万-5.68%23.985
02/17520521504504-3.26%220,300196億8805万-4.73%24.275.07
02/14528529521521-0.95%108,600203億5213万-1.7%25.095.24
02/13523531523526+0.57%118,900205億4745万-0.94%25.335.29
02/12530531520523-1.88%187,800204億3026万-1.69%25.185.26
02/10531534528533-0.37%138,700208億2089万0%25.665.36
02/07539546535535-1.47%168,200208億9902万+0.19%25.765.38
02/06537547535543+0.18%404,700212億1153万+1.69%26.155.46
02/05520542520542+4.03%504,500211億7247万+1.5%26.15.45
02/04506526506521+3.78%498,500203億5213万-2.25%25.095.24
02/03508509501502-1.38%262,400196億992万-5.82%24.175.05
01/31517517509509-1.55%317,900198億8337万-4.68%27.475.12
01/30519524515517-4.44%798,800201億9588万-3.18%27.95.2
01/29541548540541-0.55%920,600211億3340万+1.31%29.25.44
01/28541545534544+0.18%499,600212億5059万+2.26%29.365.47
01/27555555542543-1.63%538,000212億1153万+2.45%29.35.46
01/24546557545552+1.1%411,700215億6310万+4.35%29.795.55
01/23545547540546-1.09%268,400213億2872万+3.8%29.475.49
01/22540552540552+2.99%380,800215億6310万+4.94%29.795.55
01/21533537522536+1.13%307,400209億3808万+1.9%28.935.39
01/20518537516530+2.91%500,700207億370万+0.76%28.65.33
01/17516519513515-0.77%246,500201億1775万-2.28%27.795.18
01/16520524515519+0.58%208,900202億7400万-1.52%28.015.22
01/15524530516516-0.96%320,800201億5681万-2.27%27.855.19
01/14521527518521-0.57%248,800203億5213万-1.51%28.125.24
01/10527532520524-2.06%334,900204億6932万-1.13%28.285.27
01/09538538526535-1.29%329,900208億9902万+0.75%28.875.38
01/08556556540542-2.69%409,300211億7247万+2.07%29.255.45
01/07553559551557+1.09%188,300217億5842万+4.9%30.065.6
01/06561568551551-1.43%432,700215億2404万+3.96%29.745.54
2024
12/30542562538559+3.52%459,500218億3655万+5.47%30.175.62
12/27530543525540+2.47%355,600210億9434万+2.08%29.145.43
12/26526535522527+0.76%317,600205億8651万-0.38%28.445.3
12/25531542518523-0.76%244,700204億3026万-1.13%28.225.26
12/24518529512527+1.54%239,800205億8651万-0.38%28.445.3
12/23515520513519+0.78%196,600202億6570万-1.7%285.21
12/20505519505515+2.18%302,500201億951万-2.46%27.785.17
12/19496506493504+0.2%246,500196億7999万-4.55%27.195.06
12/18500510499503+0.6%380,200196億4094万-4.91%27.135.05
12/17499508491500-0.6%366,300195億2380万-5.66%26.975.02
12/16490509490503+3.07%817,100196億4094万-5.45%27.135.05
12/13505509478488-12.07%2,486,700190億5522万-8.44%26.324.9
12/12572575554555+0.54%601,000216億7141万+3.74%29.945.58
12/11530553529552+3.95%311,400215億5427万+3.18%29.785.55
12/10550552524531-1.67%383,400207億3427万-0.56%28.645.33
12/09545553538540+0.75%271,700210億8570万+1.31%29.135.42
12/06544547534536-0.92%239,900209億2951万+0.75%28.915.38
12/05542545536541-0.18%128,200211億2475万+1.69%29.185.43
12/04542544538542+0.74%167,700211億6379万+2.07%29.245.44
12/03535543533538+0.56%284,200210億760万+1.51%29.025.4
12/02546546533535-1.83%125,700208億9046万+1.13%28.865.37
11/29535546533545+1.87%114,000212億8094万+3.22%29.45.47

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
2016年
1月期
251
4,010
12/8
85
1,354
1/21
68,840,000
4,302,500
12/8
77億3930万27億1477万+38.79%
2/22
-32.02%
1/21
2017年
1月期
317
5,070
4/25
80
1,280
2/12
3,518,400
219,900
2/18
101億6535万25億6640万+49.59%
3/29
-19.47%
6/16
2018年
1月期
589
2,357
1/31
235
938
2/20
1,672,000
418,000
6/9
216億5140万79億21万+26.18%
4/20
-9.97%
9/22
2019年
1月期
1,647
9/21
503
2,013
2/14
5,492,800
1,373,200
3/26
611億8670万184億9141万+50.2%
3/23
-21.21%
10/29
2020年
1月期
2,084
12/4
1,266
4/23
2,860,500
3/15
795億3377万474億3752万+23.11%
12/4
-21.79%
3/9
2021年
1月期
1,769
2/10
745
8/3
1,703,500
3/13
679億3030万288億2673万+18.37%
11/11
-38.36%
3/13
2022年
1月期
1,417
4/9
475
1/28
4,517,500
3/15
549億5352万184億7769万+27.22%
3/15
-21.29%
12/17
2023年
1月期
1,128
12/14
392
3/9
5,123,600
12/13
439億6628万152億4895万+32.55%
12/13
-20.54%
3/9
2024年
1月期
1,197
3/8
486
12/19

12/18
2,248,800
3/10
467億1316万189億7402万+18.03%
1/17
-13.65%
12/18
2025年
1月期
788
3/18
348
8/5
4,604,900
9/17
307億6446万135億8856万+27.49%
3/18
-22.55%
4/19
最新471
2025/4/30
56,200183億9895万+3.97%
453

年間値上がり率

2016/12/30 vs 2015/12/30
73%(1.73倍)
2017/12/29 vs 2016/12/30
103%(2.03倍)
2018/12/28 vs 2017/12/29
189%(2.89倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
-47%(0.53倍)
2022/12/30 vs 2021/12/30
66%(1.66倍)
2023/12/29 vs 2022/12/30
-45%(0.55倍)
2024/12/30 vs 2023/12/29
1%(1.01倍)
2025/04/30 vs 2024/12/30
-16%(0.84倍)
過去安値
80円(2016/02/12)
489%(5.89倍)
471円(4/30)