6184 鎌倉新書

6184
2024/09/19
時価
201億円
PER 予
24.79倍
2016年以降
12.62-379.61倍
(2016-2024年)
PBR
5.91倍
2016年以降
2.97-23.7倍
(2016-2024年)
配当 予
3.88%
ROE 予
23.84%
ROA 予
18.72%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
512
始値
515
高値
530
安値
509
終値 +0.59%
515
出来高 -37.76%
1,108,400

乖離率

株価(5日)
移動平均値
+7.29%
480
株価(25日)
移動平均値
+20.61%
427
出来高(5日)
移動平均値
-38.56%
1,803,960

2024/04/25~2024/09/19

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
2024
09/19515530509515+0.59%1,108,400201億951万+20.61%24.795.91
09/18491517480512+3.85%1,780,800199億9237万+21.04%24.645.87
09/17496506461493+2.49%4,604,900192億5046万+17.94%23.735.66
09/13473481464481+19.95%1,158,100187億8189万+15.9%23.155.52
09/12401404395401+2.04%367,600156億5808万-2.43%19.34.6
09/11403403389393-2.72%256,600153億4570万-4.38%18.914.51
09/10402407399404+1.76%163,000157億7523万-1.7%19.444.64
09/09383398383397+0.25%237,000155億189万-2.93%19.114.56
09/06406406394396-2.46%209,600154億6284万-3.18%19.064.54
09/05405414402406-0.73%182,400158億5332万-1.22%19.544.66
09/04416419408409-3.08%228,300159億7046万-0.97%19.684.69
09/03421428419422-0.71%157,400164億7808万+1.93%20.314.84
09/02426429420425+0.24%126,600165億9523万+2.41%20.454.88
08/304244274184240%104,900165億5618万+2.17%20.414.87
08/29425429423424-0.93%105,400165億5618万+2.17%20.414.87
08/28431436426428-0.7%107,500167億1237万+2.88%20.64.91
08/27428438427431+0.7%111,000168億2951万+3.36%20.744.95
08/26425432420428+1.42%186,700167億1237万+2.64%20.64.91
08/23420422414422+0.48%61,300164億7808万+0.96%20.314.84
08/22417424417420+0.72%92,600163億9999万+0.24%20.214.82
08/21408420408417+1.21%130,700162億8284万-0.48%20.074.78
08/20408418406412+1.98%207,700160億8761万-1.9%19.834.73
08/19414417402404-2.42%164,000157億7523万-4.04%19.444.64
08/16410418409414+2.99%189,000161億6570万-1.9%19.934.75
08/15405409397402-0.74%196,600156億9713万-4.96%19.354.61
08/14405412401405+1.76%138,200158億1427万-4.48%19.494.65
08/13398403397398-0.75%146,500155億4094万-6.13%19.164.57
08/09400408387401+2.04%295,100156億5808万-5.65%19.34.6
08/08386404386393-0.51%216,700153億4570万-7.75%18.914.51
08/07386404381395-0.75%383,800154億2380万-7.49%19.014.53
08/06391405387398+12.43%489,400155億4094万-6.79%19.164.57
08/05385397348354-13.45%779,300138億2285万-17.29%17.044.06
08/02420425409409-6.83%351,900159億7046万-5.1%19.684.69
08/01441449433439-1.35%244,500171億4189万+1.62%21.135.04
07/31437445428445+1.6%159,500173億7618万+3.01%21.425.11
07/30442448436438-1.57%151,600171億284万+1.62%21.085.03
07/29435449435445+2.77%196,700173億7618万+3.25%21.425.11
07/26435441431433+0.7%168,000169億761万+0.7%20.844.97
07/25428438426430-1.15%233,100167億9046万0%20.74.93
07/24442445434435-2.25%162,500169億8570万+1.16%20.944.99
07/23447452436445+0.23%309,600173億7618万+3.49%21.425.11
07/22440448436444+0.45%189,400173億3713万+3.26%21.375.09
07/19451455442442-0.67%241,300172億5903万+2.55%21.275.07
07/18439452438445+0.68%292,700173億7618万+2.06%21.425.11
07/17438446437442+2.08%340,200172億5903万+0.68%21.275.07
07/16444444433433-1.14%244,800169億761万-2.04%20.844.97
07/12431443429438+0.23%319,500171億284万-2.01%21.085.03
07/11431439426437+2.82%387,100170億6380万-3.1%21.035.01
07/104254304214250%296,000165億9523万-6.39%20.454.88
07/09419425417425+1.43%321,400165億9523万-7.41%20.454.88
07/08411422409419+1.95%266,200163億6094万-9.7%20.174.81
07/05421423411411-1.91%393,200160億4856万-12.55%19.784.72
07/04422426416419-0.71%290,200163億6094万-11.79%20.174.81
07/03412422411422+2.93%449,500164億7808万-12.08%20.314.84
07/02411414405410-1.44%665,100160億951万-15.29%19.734.7
07/01428430416416-3.03%601,900162億4380万-15.1%20.024.77
06/28434435426429+0.47%338,700167億5142万-13.33%20.654.92
06/27435437425427-2.29%445,000166億7332万-14.6%20.554.9
06/264394414364370%221,600170億6380万-13.47%21.035.01
06/25431441429437+1.86%285,900170億6380万-14.31%21.035.01
06/24434437423429-0.23%345,600167億5142万-16.7%20.654.92
06/21424433421430+1.18%320,300167億8771万-17.47%20.74.93
06/20435438424425-2.75%465,800165億9251万-19.2%20.454.88
06/19439442432437+0.23%490,200170億6100万-17.86%21.035.01
06/18449450436436-2.02%596,500170億2196万-18.96%20.985
06/17450452438445-2.84%916,500173億7333万-18.2%21.425.11
06/14474480456458-17.63%2,498,700178億8086万-16.58%22.045.25
06/13539575513556+5.7%1,129,100217億690万+0.36%26.766.38
06/12530539526526-1.5%190,900205億3567万-5.05%25.326.03
06/11537540534534-0.56%141,000208億4800万-3.96%25.76.13
06/10541544532537-0.56%161,300209億6512万-3.59%25.856.16
06/07528540528540+1.69%91,800210億8224万-2.88%25.996.2
06/06544546530531-2.39%195,000207億3087万-4.5%25.566.09
06/05556557544544-2.33%97,600212億3841万-2.16%26.186.24
06/04545558542557+1.46%148,100217億4594万+0.36%26.816.39
06/03552555542549-0.18%138,700214億3361万-0.9%26.426.3
05/31541557540550+1.29%131,900214億7266万-0.72%26.476.31
05/30530546528543+2.65%151,400211億9937万-1.81%26.136.23
05/29559559526529-5.2%289,300206億5279万-4.17%25.466.07
05/28543559543558+2.76%127,800217億8498万+1.45%26.866.4
05/27535544533543+1.31%117,900211億9937万-1.09%26.136.23
05/24547559535536-3.77%164,100209億2608万-2.37%25.86.15
05/23556562552557-0.18%103,900217億4594万+1.64%26.816.39
05/22564569557558-1.06%97,200217億8498万+2.2%26.866.4
05/21569572562564-1.4%129,900220億1923万+3.3%27.146.47
05/205745895715720%134,300223億3156万+4.76%27.536.56
05/17578585571572-1.04%115,100223億3156万+4.95%27.536.56
05/16577590576578+0.17%170,900225億6581万+5.86%27.826.63
05/15592594572577-1.87%160,800225億2677万+5.68%27.776.62
05/14575589575588+1.73%155,000229億5622万+7.5%28.36.75
05/13571582570578+2.48%139,000225億6581万+5.47%27.826.63
05/10575578561564-0.18%129,700220億1923万+2.55%27.146.47
05/095555715505650%157,900220億5827万+1.99%27.196.48
05/08565582560565+0.18%317,900220億5827万+1.07%27.196.48
05/07536565534564+6.42%327,400220億1923万-0.18%27.146.47
05/02529532521530+1.34%97,800206億9183万-7.18%25.516.08
05/01531532516523-2.24%152,400204億1854万-9.67%25.176
04/30540540526535+0.56%101,200208億8704万-9.01%25.756.43
04/265325325205320%165,300207億6991万-11.04%25.66.4
04/25536543523532-1.48%207,500207億6991万-12.36%25.66.4

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
最新515
2024/9/19
1,108,400201億951万+20.61%
427

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)
2024/09/19 vs 2023/12/29
-7%(0.93倍)
過去安値
80円(2016/02/12)
544%(6.44倍)
515円(9/19)