6190 フェニックスバイオ

6190
2024/09/18
時価
18億円
PER 予
9.18倍
2016年以降
赤字-91.28倍
(2016-2024年)
PBR
1.01倍
2016年以降
1-5.18倍
(2016-2024年)
配当 予
0%
ROE 予
11.01%
ROA 予
7.3%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
458
始値
461
高値
461
安値
455
終値 -0.66%
455
出来高 -82.98%
800

乖離率

株価(5日)
移動平均値
-0.66%
458
株価(25日)
移動平均値
-7.33%
491
出来高(5日)
移動平均値
-94.78%
15,340

2024/04/24~2024/09/18

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
09/18461461455455-0.66%80018億4604万-7.33%9.181.01
09/17452461450458+1.33%4,70018億5821万-7.29%9.241.02
09/13461465452452-1.53%9,00018億3386万-8.69%9.121
09/12496506453459-1.08%50,60018億6226万-7.46%9.261.02
09/11471472452464-1.49%11,60018億8255万-6.45%9.371.03
09/10467474467471+0.86%2,30019億1095万-5.04%9.511.05
09/09470471462467-2.71%4,60018億9472万-5.85%9.431.04
09/06486495476480-1.03%3,40019億4747万-3.42%9.691.07
09/054854854854850%40019億6775万-3%9.791.08
09/04497501475485-2.41%15,70019億6775万-3.39%9.791.08
09/03498505497497-0.6%2,70020億1644万-1.39%10.031.1
09/02494500491500-1.96%8,70020億2861万-1.19%10.091.11
08/30508510508510+1.19%4,70020億6918万+0.39%10.291.13
08/29501504499504-2.14%1,90020億4484万-0.79%10.171.12
08/28499518499515+3.21%5,10020億8947万+1.38%10.41.14
08/27498505498499-1.19%2,60020億2455万-1.96%10.071.11
08/26512512502505-1.37%60020億4890万-1.17%10.191.12
08/23508512495512+0.39%3,20020億7730万+0.2%10.331.14
08/22501517498510+2%2,00020億6918万-0.2%10.291.13
08/21505515497500-2.15%8,70020億2861万-2.34%10.091.11
08/20510519507511+0.2%2,70020億7324万-0.39%10.311.14
08/19505532503510-0.39%10,50020億6918万-0.39%10.291.13
08/16505513504512+1.59%4,70020億7730万0%10.331.14
08/15513513500504-1.18%3,00020億4484万-1.56%10.171.12
08/14487514487510-2.86%15,90020億6918万-0.39%10.291.13
08/13482526482525+9.38%17,60021億3004万+2.34%10.61.17
08/09487489480480+0.21%3,20019億4747万-6.43%9.691.07
08/08471484455479+1.7%6,30019億4341万-6.99%9.671.06
08/07475487460471+0.86%3,20019億1095万-8.72%9.511.05
08/064754884564670%7,30018億9472万-9.85%9.431.04
08/05469469420467-5.27%33,50018億9472万-10.02%9.431.04
08/02509525493493-8.53%15,90020億21万-5.37%9.951.1
08/01539539522539-0.19%9,20021億8684万+3.45%10.881.2
07/31540550527540-0.37%13,00021億9090万+3.85%10.91.2
07/30573574540542-2.69%34,10021億9902万+4.63%10.941.2
07/29537569537557+4.9%51,70022億5987万+7.95%11.241.24
07/26518540516531+3.11%10,90021億5439万+3.51%10.721.18
07/25514527513515+0.19%5,10020億8947万+0.78%10.41.14
07/24524529512514-4.46%8,90020億8541万+0.78%10.381.14
07/23530540526538+0.94%7,50021億8279万+5.7%10.861.2
07/22521540521533+2.5%10,70021億6250万+5.13%10.761.18
07/19530530516520+1.56%20,70021億976万+2.97%10.51.16
07/18522530512512-2.29%11,70020億7730万+1.59%10.331.14
07/17523524520524+0.77%3,50021億2599万+4.17%10.581.16
07/16500520500520+4%5,90021億976万+3.79%10.51.16
07/12502502500500-0.4%1,50020億1406万0%10.091.11
07/11505505496502-0.79%3,10020億2212万+0.6%10.131.12
07/10521522506506-3.62%4,10020億3823万+1.4%10.211.12
07/09528536518525-0.57%10,40021億1476万+5.42%10.61.17
07/08519533518528+0.96%7,00021億2685万+6.45%10.661.17
07/05525525513523-0.57%7,50021億671万+5.87%10.561.16
07/04513531506526+2.94%10,40021億1879万+6.91%10.621.17
07/03520533511511-2.29%11,30020億5837万+4.29%10.311.14
07/02495537495523+5.66%19,70021億671万+6.95%10.561.16
07/01503503495495-1.79%2,70019億9392万+1.64%9.991.1
06/28500504488504+0.8%9,90020億3017万+3.49%10.171.11
06/27506506489500-2.53%18,20020億1406万+2.67%10.091.1
06/26490550490513+5.12%63,30020億6643万+5.56%10.351.13
06/25486488486488+0.21%80019億6572万+0.62%9.851.08
06/24485487485487+0.41%6,90019億6170万+0.41%9.831.07
06/21486490481485-0.21%2,10019億5364万0%9.791.07
06/20486486486486+0.83%20019億5767万0%9.811.07
06/19485485482482-1.63%3,30019億4156万-1.03%9.731.06
06/18488490488490+0.2%50019億7378万+0.2%9.891.08
06/17479491472489+1.03%6,80019億6975万-0.2%9.871.08
06/14489492484484-1.63%2,00019億4961万-1.22%9.771.07
06/13477492477492+2.07%1,80019億8184万+0.2%9.931.09
06/12483486473482-0.41%4,50019億4156万-1.63%9.731.06
06/11484492483484-1.22%1,50019億4961万-1.22%9.771.07
06/10489490480490+0.2%1,70019億7378万0%9.891.08
06/07489489489489+0.82%20019億6975万0%9.871.08
06/06485485485485+1.04%10019億5364万-0.82%9.791.07
06/05485485480480+0.21%60019億3350万-1.64%9.691.06
06/04475491475479+1.27%4,80019億2947万-1.84%9.671.06
06/03479479473473-1.25%5,60019億530万-3.07%9.551.04
05/31484484479479-1.24%4,20019億2947万-2.04%9.671.06
05/30485485485485+1.04%10019億5364万-0.82%9.791.07
05/29482485480480-0.83%1,30019億3350万-1.64%9.691.06
05/28489490476484-0.62%2,10019億4961万-0.82%9.771.07
05/27490490485487-1.22%1,10019億6170万-0.2%9.831.07
05/244974974814930%9,90019億8586万+1.23%9.951.09
05/23491493483493+1.44%3,20019億8586万+1.44%9.951.09
05/224834864814860%3,20019億5767万0%9.811.07
05/21493511483486-1.02%7,20019億5767万0%9.811.07
05/20495501491491-1.01%1,60019億7781万+1.24%9.911.08
05/17514514484496-5.34%7,80019億9795万+2.48%10.011.09
05/165445445145240%27,90021億1074万+8.26%10.581.16
05/15508524492524+2.14%18,20021億1074万+8.71%10.581.16
05/14493517492513+2.6%8,70020億6643万+6.88%10.351.13
05/13495500483500+1.21%4,10020億1406万+4.38%10.091.1
05/10479494475494+1.86%5,60019億8989万+3.35%9.971.09
05/09478485476485+2.32%1,50019億5364万+1.46%9.791.07
05/08488488474474+0.21%10,20019億933万-0.63%9.571.05
05/07479479473473-1.25%1,60019億530万-1.05%9.551.04
05/02469487467479+0.42%17,80019億2947万+0.21%9.671.06
05/01475479475477+0.21%70019億2141万-0.42%9.631.05
04/30482482476476-0.63%50019億1739万-0.63%9.611.05
04/26480480479479-0.21%50019億2947万-0.21%9.671.06
04/25479480477480+0.42%4,00019億3350万0%9.691.06
04/24476478474478+0.42%2,60019億2544万-0.62%9.651.05

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
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+30.73%
4/22
-
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+25.22%
5/17
-25.91%
6/24
2018年
3月期
1,990
7/13
982
3/26
104,700
5/25
57億4771万28億5320万+18.16%
5/25
-18.1%
8/14
2019年
3月期
1,180
6/6
572
12/26
133,700
12/20
34億2849万16億7178万+45.72%
4/10
-25.93%
12/26
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+53.28%
7/12
-31.92%
3/13
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+21.97%
6/2
-13.02%
7/2
2022年
3月期
757
8/19
448
3/9
766,000
2/28
25億348万14億8158万+20.4%
8/19
-17.88%
11/15
2023年
3月期
834
11/15
500
4/12
701,600
2/8
27億7456万16億5355万+15.21%
10/17
-12.91%
3/14
2024年
3月期
628
9/19
442
12/25
272,400
9/19
23億2222万16億5923万+7.7%
2/8
-12.01%
11/15
最新455
2024/9/18
80018億4604万-7.33%
491

年間値上がり率

2017/12/29 vs 2016/12/30
-41%(0.59倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
-32%(0.68倍)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
442円(2023/12/25)
3%(1.03倍)
455円(9/18)