フェニックスバイオ（6190）の時価総額の推移
- 2016年3月31日
- 70億7633万
- 2017年3月31日
- 46億5882万
- 2018年3月30日
- 29億8685万
- 2019年3月29日
- 20億9265万
- 2020年3月31日
- 16億4594万
- 2021年3月31日
- 20億2551万
- 2022年3月31日
- 17億3290万
- 2023年3月31日
- 22億3476万
- 2024年3月29日
- 19億4153万
- 2025年3月31日
- 14億9463万
- 2026年3月31日
- 17億9088万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/03 | 394 | 396 | 391 | 391 | -1.26% | 4,400 | 15億9408万 | -9.91% | 20.94 | 1.03 |
| 06/02 | 397 | 405 | 396 | 396 | -3.65% | 29,200 | 16億1446万 | -9.17% | 21.21 | 1.05 |
| 06/01 | 415 | 419 | 410 | 411 | -2.84% | 24,400 | 16億7561万 | -6.16% | 22.01 | 1.09 |
| 05/29 | 436 | 436 | 422 | 423 | -1.17% | 9,300 | 17億2454万 | -3.64% | 22.65 | 1.12 |
| 05/28 | 433 | 436 | 412 | 428 | -1.15% | 15,000 | 17億4492万 | -2.73% | 22.92 | 1.13 |
| 05/27 | 440 | 440 | 431 | 433 | -1.37% | 5,500 | 17億6531万 | -1.81% | 23.19 | 1.15 |
| 05/26 | 436 | 439 | 429 | 439 | +1.15% | 5,800 | 17億8977万 | -0.45% | 23.51 | 1.16 |
| 05/25 | 435 | 449 | 434 | 434 | -0.91% | 5,000 | 17億6938万 | -1.81% | 23.24 | 1.15 |
| 05/22 | 439 | 447 | 438 | 438 | -0.9% | 2,000 | 17億8569万 | -0.9% | 23.46 | 1.16 |
| 05/21 | 429 | 442 | 429 | 442 | +3.76% | 3,300 | 18億200万 | -0.23% | 23.67 | 1.17 |
| 05/20 | 439 | 449 | 426 | 426 | -3.4% | 10,500 | 17億3677万 | -3.84% | 22.81 | 1.13 |
| 05/19 | 444 | 450 | 441 | 441 | +1.15% | 3,600 | 17億9792万 | -0.68% | 23.62 | 1.17 |
| 05/18 | 444 | 444 | 429 | 436 | -1.36% | 7,200 | 17億7754万 | -2.02% | 23.35 | 1.15 |
| 05/15 | 451 | 456 | 428 | 442 | -1.78% | 7,700 | 18億200万 | -0.9% | 23.67 | 1.17 |
| 05/14 | 458 | 461 | 450 | 450 | -1.75% | 5,000 | 18億3461万 | +0.67% | 24.1 | 1.19 |
| 05/13 | 453 | 468 | 453 | 458 | +1.1% | 19,000 | 18億6723万 | +2.46% | 24.53 | 1.21 |
| 05/12 | 446 | 455 | 446 | 453 | +1.57% | 6,500 | 18億4685万 | +1.34% | 24.26 | 1.2 |
| 05/11 | 444 | 460 | 435 | 446 | 0% | 9,300 | 18億1831万 | -0.22% | 23.89 | 1.18 |
| 05/08 | 442 | 451 | 442 | 446 | +0.22% | 3,800 | 18億1831万 | -0.22% | 23.89 | 1.18 |
| 05/07 | 460 | 460 | 440 | 445 | +2.06% | 21,300 | 18億1423万 | -0.45% | 23.83 | 1.18 |
| 05/01 | 435 | 437 | 435 | 436 | -0.46% | 1,900 | 17億7754万 | -2.9% | 23.35 | 1.15 |
| 04/30 | 425 | 439 | 425 | 438 | +2.34% | 4,600 | 17億8569万 | -2.67% | 23.46 | 1.16 |
| 04/28 | 431 | 435 | 420 | 428 | -0.7% | 12,100 | 17億4492万 | -5.1% | 22.92 | 1.13 |
| 04/27 | 439 | 439 | 425 | 431 | -2.05% | 17,400 | 17億5715万 | -4.43% | 23.08 | 1.14 |
| 04/24 | 440 | 448 | 431 | 440 | +0.92% | 12,100 | 17億9385万 | -2.44% | 23.56 | 1.16 |
| 04/23 | 444 | 446 | 435 | 436 | -1.8% | 13,700 | 17億7754万 | -3.54% | 23.35 | 1.15 |
| 04/22 | 444 | 451 | 443 | 444 | -1.55% | 9,700 | 18億1015万 | -1.99% | 23.78 | 1.17 |
| 04/21 | 446 | 454 | 444 | 451 | +1.12% | 11,100 | 18億3869万 | -0.88% | 24.15 | 1.19 |
| 04/20 | 444 | 458 | 444 | 446 | +0.45% | 17,700 | 18億1831万 | -1.98% | 23.89 | 1.18 |
| 04/17 | 442 | 446 | 442 | 444 | -0.45% | 5,900 | 18億1015万 | -2.42% | 23.78 | 1.17 |
| 04/16 | 444 | 454 | 444 | 446 | -0.22% | 6,200 | 18億1831万 | -2.19% | 23.89 | 1.18 |
| 04/15 | 450 | 451 | 447 | 447 | -0.89% | 3,400 | 18億2238万 | -1.97% | 23.94 | 1.18 |
| 04/14 | 448 | 455 | 448 | 451 | +0.67% | 2,800 | 18億3869万 | -1.31% | 24.15 | 1.19 |
| 04/13 | 456 | 456 | 448 | 448 | -0.88% | 4,100 | 18億2646万 | -1.75% | 23.99 | 1.19 |
| 04/10 | 453 | 456 | 442 | 452 | -0.66% | 18,200 | 18億4277万 | -1.09% | 24.21 | 1.2 |
| 04/09 | 458 | 458 | 450 | 455 | -1.3% | 11,300 | 18億5500万 | -0.44% | 24.37 | 1.2 |
| 04/08 | 460 | 468 | 458 | 461 | +1.1% | 5,200 | 18億7946万 | +1.1% | 24.69 | 1.22 |
| 04/07 | 466 | 473 | 454 | 456 | -2.15% | 11,000 | 18億5908万 | 0% | 24.42 | 1.21 |
| 04/06 | 459 | 467 | 459 | 466 | +1.3% | 3,800 | 18億9985万 | +1.75% | 24.96 | 1.23 |
| 04/03 | 453 | 467 | 453 | 460 | +2.45% | 8,700 | 18億7538万 | +0.22% | 24.64 | 1.22 |
| 04/02 | 465 | 478 | 449 | 449 | -2.39% | 7,700 | 18億3054万 | -2.39% | 24.05 | 1.19 |
| 04/01 | 443 | 465 | 443 | 460 | +4.55% | 10,900 | 18億7538万 | -0.43% | 24.64 | 1.22 |
| 03/31 | 449 | 461 | 440 | 440 | -3.72% | 14,800 | 17億9385万 | -4.76% | 14.33 | 1.16 |
| 03/30 | 468 | 468 | 455 | 457 | -3.79% | 6,800 | 18億6315万 | -1.72% | 14.88 | 1.21 |
| 03/27 | 457 | 476 | 457 | 475 | +3.94% | 10,100 | 19億3654万 | +1.93% | 15.47 | 1.26 |
| 03/26 | 470 | 476 | 457 | 457 | -3.38% | 23,300 | 18億6315万 | -2.14% | 14.88 | 1.21 |
| 03/25 | 440 | 475 | 440 | 473 | +8.49% | 55,200 | 19億2838万 | +0.85% | 15.4 | 1.25 |
| 03/24 | 430 | 445 | 430 | 436 | +2.83% | 27,900 | 17億7754万 | -7.23% | 14.2 | 1.15 |
| 03/23 | 440 | 440 | 420 | 424 | -6.81% | 61,600 | 17億2861万 | -9.98% | 13.81 | 1.12 |
| 03/19 | 468 | 477 | 449 | 455 | -5.6% | 58,800 | 18億5500万 | -4.01% | 14.82 | 1.2 |
| 03/18 | 484 | 485 | 472 | 482 | -1.03% | 35,400 | 19億6508万 | +1.69% | 15.69 | 1.28 |
| 03/17 | 463 | 494 | 460 | 487 | +6.56% | 151,800 | 19億8546万 | +2.74% | 15.86 | 1.29 |
| 03/16 | 447 | 527 | 441 | 457 | +2.24% | 1,054,400 | 18億6315万 | -3.38% | 14.88 | 1.21 |
| 03/13 | 448 | 458 | 441 | 447 | -0.22% | 11,100 | 18億2238万 | -5.5% | 14.56 | 1.18 |
| 03/12 | 468 | 468 | 448 | 448 | -3.03% | 10,500 | 18億2646万 | -5.29% | 14.59 | 1.19 |
| 03/11 | 448 | 465 | 442 | 462 | +1.54% | 34,800 | 18億8354万 | -2.53% | 15.04 | 1.22 |
| 03/10 | 458 | 458 | 452 | 455 | +2.94% | 8,300 | 18億5500万 | -3.81% | 14.82 | 1.2 |
| 03/09 | 455 | 467 | 433 | 442 | -4.54% | 34,200 | 18億200万 | -6.55% | 14.39 | 1.17 |
| 03/06 | 459 | 470 | 459 | 463 | +1.09% | 7,500 | 18億8761万 | -2.32% | 15.08 | 1.23 |
| 03/05 | 455 | 464 | 448 | 458 | +4.33% | 31,900 | 18億6723万 | -3.38% | 14.91 | 1.21 |
| 03/04 | 455 | 460 | 435 | 439 | -5.18% | 38,900 | 17億8977万 | -7.38% | 14.29 | 1.16 |
| 03/03 | 484 | 486 | 463 | 463 | -4.73% | 41,800 | 18億8761万 | -2.53% | 15.08 | 1.23 |
| 03/02 | 487 | 496 | 482 | 486 | -1.42% | 26,300 | 19億8138万 | +2.1% | 15.82 | 1.29 |
| 02/27 | 498 | 502 | 490 | 493 | -1% | 31,100 | 20億992万 | +3.79% | 16.05 | 1.3 |
| 02/26 | 491 | 498 | 488 | 498 | +2.89% | 17,700 | 20億3031万 | +5.06% | 16.22 | 1.32 |
| 02/25 | 477 | 486 | 475 | 484 | +1.47% | 9,100 | 19億7323万 | +2.33% | 15.76 | 1.28 |
| 02/24 | 488 | 488 | 471 | 477 | -3.83% | 20,300 | 19億4469万 | +0.63% | 15.53 | 1.26 |
| 02/20 | 535 | 535 | 490 | 496 | -0.2% | 67,200 | 20億2215万 | +4.42% | 16.15 | 1.31 |
| 02/19 | 499 | 500 | 495 | 497 | -1% | 11,800 | 20億2623万 | +4.63% | 16.18 | 1.32 |
| 02/18 | 505 | 507 | 499 | 502 | -0.59% | 31,200 | 20億4662万 | +5.91% | 16.35 | 1.33 |
| 02/17 | 496 | 505 | 493 | 505 | +2.23% | 36,400 | 20億5885万 | +6.54% | 16.44 | 1.34 |
| 02/16 | 481 | 494 | 470 | 494 | +5.78% | 42,200 | 20億1400万 | +4.22% | 16.09 | 1.31 |
| 02/13 | 484 | 484 | 467 | 467 | -3.11% | 33,700 | 19億392万 | -1.48% | 15.21 | 1.24 |
| 02/12 | 482 | 484 | 472 | 482 | +0.84% | 28,700 | 19億6508万 | +1.47% | 15.69 | 1.28 |
| 02/10 | 467 | 480 | 460 | 478 | +3.24% | 34,500 | 19億4877万 | +0.63% | 15.56 | 1.26 |
| 02/09 | 472 | 472 | 463 | 463 | -0.64% | 14,700 | 18億8761万 | -2.53% | 15.08 | 1.23 |
| 02/06 | 468 | 474 | 456 | 466 | +0.87% | 37,200 | 18億9985万 | -2.1% | 15.17 | 1.23 |
| 02/05 | 455 | 462 | 451 | 462 | +1.54% | 5,300 | 18億8354万 | -3.14% | 15.04 | 1.22 |
| 02/04 | 465 | 465 | 454 | 455 | -0.66% | 9,900 | 18億5500万 | -4.81% | 14.82 | 1.2 |
| 02/03 | 460 | 461 | 456 | 458 | +1.33% | 10,200 | 18億6723万 | -4.38% | 14.91 | 1.21 |
| 02/02 | 457 | 472 | 452 | 452 | -1.09% | 27,600 | 18億4277万 | -5.83% | 14.72 | 1.2 |
| 01/30 | 459 | 462 | 451 | 457 | -0.44% | 17,400 | 18億6315万 | -4.79% | 14.88 | 1.21 |
| 01/29 | 447 | 459 | 436 | 459 | +2.68% | 37,500 | 18億7131万 | -4.57% | 14.95 | 1.21 |
| 01/28 | 462 | 462 | 447 | 447 | -3.46% | 31,000 | 18億2238万 | -7.26% | 14.56 | 1.18 |
| 01/27 | 471 | 471 | 458 | 463 | -1.28% | 31,200 | 18億8761万 | -4.34% | 15.08 | 1.23 |
| 01/26 | 473 | 476 | 469 | 469 | -2.09% | 20,400 | 19億1208万 | -3.1% | 15.27 | 1.24 |
| 01/23 | 471 | 484 | 466 | 479 | +2.79% | 22,500 | 19億5285万 | -1.24% | 15.6 | 1.27 |
| 01/22 | 471 | 474 | 466 | 466 | -0.21% | 30,300 | 18億9985万 | -4.12% | 15.17 | 1.23 |
| 01/21 | 480 | 487 | 467 | 467 | -4.3% | 43,100 | 19億392万 | -4.3% | 15.21 | 1.24 |
| 01/20 | 499 | 502 | 481 | 488 | -2.4% | 77,900 | 19億8954万 | -0.41% | 15.89 | 1.29 |
| 01/19 | 498 | 507 | 496 | 500 | +0.6% | 44,500 | 20億3846万 | +1.83% | 16.28 | 1.32 |
| 01/16 | 497 | 503 | 488 | 497 | -0.2% | 56,300 | 20億2623万 | +0.81% | 16.18 | 1.32 |
| 01/15 | 487 | 500 | 483 | 498 | +2.68% | 52,500 | 20億3031万 | +0.2% | 16.22 | 1.32 |
| 01/14 | 492 | 498 | 482 | 485 | -1.02% | 17,500 | 19億7731万 | -2.81% | 15.79 | 1.28 |
| 01/13 | 504 | 507 | 490 | 490 | -2.39% | 35,000 | 19億9769万 | -2.39% | 15.96 | 1.3 |
| 01/09 | 499 | 508 | 496 | 502 | +1.41% | 26,600 | 20億4662万 | +0.2% | 16.35 | 1.33 |
| 01/08 | 503 | 509 | 494 | 495 | -1.2% | 50,800 | 20億1808万 | -1.39% | 16.12 | 1.31 |
| 01/07 | 485 | 507 | 484 | 501 | +2.87% | 39,300 | 20億4254万 | -0.6% | 16.31 | 1.33 |
| 01/06 | 485 | 497 | 485 | 487 | +1.46% | 32,000 | 19億8546万 | -3.18% | 15.86 | 1.29 |
| 01/05 | 485 | 491 | 474 | 480 | -0.83% | 46,700 | 19億5692万 | -4.19% | 15.63 | 1.27 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 3,285 3/22 | 2,290 3/28 | 1,062,800 3/22 | 92億8603万 | 64億7337万 | 70億7633万 3/31 |
| 2017年 3月期 | 3,775 5/17 | 1,475 11/24 | 470,000 5/17 | 109億333万 | 42億6024万 | 46億5882万 3/31 |
| 2018年 3月期 | 1,990 7/13 | 982 3/26 | 104,700 5/25 | 57億4771万 | 28億5320万 | 29億8685万 3/30 |
| 2019年 3月期 | 1,180 6/6 | 572 12/26 | 133,700 12/20 | 34億2849万 | 16億7178万 | 20億9265万 3/29 |
| 2020年 3月期 | 1,490 7/12 | 465 3/17 | 1,474,000 7/9 | 43億5482万 | 13億6431万 | 16億4594万 3/31 |
| 2021年 3月期 | 1,014 5/8 | 551 4/23 | 1,010,500 9/18 | 29億7507万 | 16億1663万 | 20億2551万 3/31 |
| 2022年 3月期 | 757 8/19 | 448 3/9 | 766,000 2/28 | 25億348万 | 14億8158万 | 17億3290万 3/31 |
| 2023年 3月期 | 834 11/15 | 500 4/12 | 701,600 2/8 | 27億7456万 | 16億5355万 | 22億3476万 3/31 |
| 2024年 3月期 | 628 9/19 | 442 12/25 | 272,400 9/19 | 23億2222万 | 16億5923万 | 19億4153万 3/29 |
| 2025年 3月期 | 809 2/25 | 318 1/20 1/7 | 5,163,300 2/25 | 32億8230万 | 12億9020万 | 14億9463万 3/31 |
| 2026年 3月期 | 724 10/22 | 252 4/7 | 1,965,500 10/22 | 29億5169万 | 10億2242万 | 17億9088万 3/31 |
| 最新 | 391 2026/6/3 | 4,400 | 15億9408万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
