6195 ホープ

6195
2024/09/18
時価
32億円
PER 予
15.29倍
2016年以降
赤字-211.18倍
(2016-2024年)
PBR
3.26倍
2016年以降
赤字-18.91倍
(2016-2024年)
配当 予
0%
ROE 予
21.34%
ROA 予
10.16%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
200
始値
198
高値
202
安値
198
終値 -0.5%
199
出来高 +133.33%
8,400

乖離率

株価(5日)
移動平均値
-0.5%
200
株価(25日)
移動平均値
-1.97%
203
出来高(5日)
移動平均値
-11.58%
9,500

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
09/18198202198199-0.5%8,40032億7613万-1.97%15.293.26
09/17201201199200-0.5%3,60032億9260万-1.48%15.363.28
09/13200201199201+0.5%5,80033億906万-0.99%15.443.3
09/12199201199200+1.01%16,90032億9260万-1.48%15.363.28
09/11200201196198-1.49%12,80032億5967万-1.98%15.213.25
09/10205205199201-0.5%16,30033億906万-0.5%15.443.3
09/09195202190202+1.51%26,00033億2552万+1%15.523.31
09/06205205196199-2.93%26,20032億7613万-0.5%15.293.26
09/05203205200205+0.99%12,00033億7491万+1.99%15.753.36
09/04208208200203-2.87%42,70033億4198万+0.5%15.593.33
09/03212212209209+0.48%10,60034億4076万+2.96%16.053.43
09/02207209206208+0.48%7,40034億2430万+1.96%15.983.41
08/30204207202207+1.47%14,20034億784万+0.98%15.93.39
08/29203207201204-0.49%17,30033億5845万-0.97%15.673.34
08/28217217205205-3.3%63,80033億7491万-0.97%15.753.36
08/27204220204212+3.92%82,30034億9015万+1.92%16.283.48
08/26200204200204+1.49%11,00033億5845万-2.39%15.673.34
08/23199202199201+0.5%14,50033億906万-4.29%15.443.3
08/22198203198200+0.5%20,70032億9260万-5.21%15.363.28
08/21199202198199+0.51%32,10032億7530万-6.57%15.293.26
08/201992061981980%39,60032億5884万-7.91%15.213.25
08/19207207196198-4.35%129,40032億5884万-8.33%15.213.25
08/16210210206207+0.49%13,60034億697万-5.05%15.93.39
08/15199207199206+3.52%41,90033億9051万-6.36%15.823.38
08/14203203198199-1%24,80032億7530万-9.95%15.293.26
08/13203203197201-0.99%35,50033億821万-9.46%15.443.3
08/09200209199203+1.5%62,80033億4113万-8.97%15.593.33
08/08198203197200+3.63%47,30032億9176万-10.71%15.363.28
08/07179195178193+4.89%107,50031億7654万-14.6%14.823.16
08/06205205182184+16.46%173,70030億2841万-19.3%14.133.02
08/05188196158158-23.3%173,90026億49万-31.6%12.142.59
08/02212217205206-5.5%80,40033億9051万-11.59%15.823.38
08/01225228212218-4.8%71,20035億8801万-6.44%16.753.57
07/31234235223229-3.78%70,50037億6906万-1.72%17.593.75
07/30234238230238+2.59%46,90039億1719万+2.59%18.283.9
07/29226237222232+2.65%35,00038億1844万+0.43%17.823.8
07/26220230217226+1.35%29,00037億1968万-1.74%17.363.7
07/25223229222223-3.04%47,20036億7031万-3.04%17.133.66
07/24234234229230-1.71%20,60037億8552万+0.44%17.673.77
07/23229235229234+2.18%17,00038億5135万+2.63%17.973.84
07/22227236227229-2.14%62,20037億6906万+0.88%17.593.75
07/19237237233234-1.27%15,30038億5135万+4%17.973.84
07/18239239231237-0.84%35,30039億73万+6.28%18.23.89
07/17245245239239-2.45%59,40039億3365万+8.14%18.363.92
07/16240248240245+1.66%45,20040億3240万+11.87%18.824.02
07/122412452382410%40,80039億6657万+11.57%18.513.95
07/11249254241241-4.74%128,10039億6657万+12.62%18.513.95
07/10241260235253+5.86%345,90041億6407万+19.91%19.434.15
07/09223239223239+5.29%100,70039億3365万+14.9%18.363.92
07/08223230223227+2.25%54,40037億3614万+10.19%17.443.72
07/05229253222222-3.06%426,20036億5385万+8.82%17.053.64
07/04235237229229-3.38%123,10037億6906万+13.37%17.593.75
07/03247247235237-4.05%201,10039億73万+18.5%18.23.89
07/02269269238247-3.89%603,00040億6532万+24.75%18.974.05
07/01229268225257+19.53%2,400,80042億2991万+31.79%19.744.21
06/28217217212215+0.47%76,20035億3864万+11.98%16.513.52
06/27205214205214+2.88%69,30035億2218万+12.04%16.443.51
06/26207210207208+0.48%34,20034億2343万+10.05%15.983.41
06/25208208206207-0.48%36,30034億697万+10.11%15.93.39
06/24209212208208-1.42%29,80034億2343万+11.23%15.983.41
06/21216216205211-0.94%88,40034億7280万+13.44%16.213.46
06/20209216209213+1.91%129,20035億572万+15.14%16.363.49
06/19207209205209+0.48%112,00034億3988万+13.59%16.053.43
06/18208229202208+4%1,017,80034億2343万+13.04%15.983.41
06/17225226199200+7.53%964,40032億9176万+9.29%15.363.28
06/14186188184186+0.54%16,70030億6133万+1.64%14.293.05
06/13184188180185+0.54%19,50030億4487万+1.09%14.213.03
06/12184184182184+0.55%5,20030億2841万+0.55%14.133.02
06/11180184180183+0.55%18,20030億1196万0%14.063
06/10181182179182+0.55%21,10029億9550万-0.55%13.982.98
06/07179182177181+1.12%25,90029億7904万-1.09%13.92.97
06/061791821791790%18,30029億4612万-2.72%13.752.93
06/05181181179179-0.56%11,20029億4612万-2.72%13.752.93
06/04176180175180+1.69%15,70029億6258万-2.7%13.832.95
06/03178178175177+0.57%11,10029億1320万-4.32%13.62.9
05/31174176173176+1.73%26,90028億9674万-5.38%13.522.88
05/30178178172173-3.35%52,80028億4737万-6.99%13.292.84
05/29181181178179-0.56%16,80029億4612万-4.28%13.752.93
05/281811811801800%16,90029億6258万-3.74%13.832.95
05/27183183180180-1.1%48,10029億6258万-3.74%13.832.95
05/24184185181182-0.55%36,80029億9550万-3.19%13.982.98
05/231821851821830%20,10030億1196万-2.66%14.063
05/22185186183183-1.08%14,50030億1196万-2.66%14.063
05/21186187184185+0.54%14,30030億4487万-2.12%14.213.03
05/201831861831840%24,70030億2841万-2.65%14.133.02
05/17185188182184-0.54%48,40030億2841万-3.16%14.133.02
05/16191191185185-4.64%81,90030億4487万-2.63%14.213.03
05/151941951901940%71,30031億9300万+1.57%14.93.18
05/14199219191194+3.74%678,70031億9300万+1.57%14.93.18
05/13183189183187+1.08%19,80030億7779万-2.09%14.363.06
05/10190190184185-1.07%34,20030億4487万-3.65%14.213.03
05/09189189185187-1.06%15,70030億7779万-3.11%14.363.06
05/081901901881890%7,70031億1071万-2.58%14.523.1
05/07192192189189+1.07%12,30031億1071万-3.08%14.523.1
05/02192192186187-2.6%34,20030億7779万-5.08%14.363.06
05/01193193190192-0.52%15,40031億6008万-3.03%14.753.15
04/30190193188193+1.58%18,60031億7654万-3.02%14.823.16
04/26188190187190+1.06%7,00031億2717万-5.47%14.593.11
04/25189192188188-2.59%16,00030億9425万-6.93%14.443.08
04/24187193187193+3.21%19,30031億7654万-4.93%14.823.16

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
6月期
830
3,320
6/15
488
1,950
6/24
7,532,400
1,883,100
6/22
44億6208万26億2080万--23.75%
7/25
2017年
6月期
680
2,720
7/7
342
1,367
9/2
3,305,600
826,400
7/7
37億6502万19億40万+20.44%
3/10
-21.97%
6/26
2018年
6月期
475
1,900
7/24
260
1,041
12/21

1,041
12/20
1,050,000
262,500
7/24
26億4898万14億5136万+21.05%
1/15
-20.13%
8/15
2019年
6月期
524
2,095
5/31
220
880
12/25
1,946,400
486,600
5/31
29億2084万12億2689万+88.21%
5/30
-11.37%
12/25
2020年
6月期
3,945
6/26
430
1,720
7/4
2,730,400
682,600
12/10
236億8104万23億9802万+81.73%
8/13
-30.25%
2/7
2021年
6月期
7,910
11/11
978
6/30
2,077,800
4/21
474億8214万71億9573万+41.45%
8/17
-36.83%
4/21
2022年
3月期
978
7/1
118
2/24
3,187,600
12/1
71億9573万13億2597万+68.18%
3/23
-26.88%
10/18
2023年
3月期
469
12/29
160
6/6
6,896,300
12/26
55億6304万17億9832万+95.35%
12/29
-16.46%
1/30
2024年
3月期
380
4/3
216
3/13
2,515,700
10/18
62億5259万35億5505万+12.56%
9/12
-15.79%
5/26
最新199
2024/9/18
8,40032億7613万-1.97%
203

年間値上がり率

2017/12/29 vs 2016/12/30
-28%(0.72倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
1305%(14.05倍)
2020/12/30 vs 2019/12/30
40%(1.4倍)
2021/12/30 vs 2020/12/30
-95%(0.05倍)
2022/12/30 vs 2021/12/30
76%(1.76倍)
2023/12/29 vs 2022/12/30
-35%(0.65倍)
2024/09/18 vs 2023/12/29
-21%(0.79倍)
過去安値
118円(2022/02/24)
69%(1.69倍)
199円(9/18)