6265 コンバム

6265
2024/03/27
時価
31億円
PER 予
13.63倍
2010年以降
2.5-21.31倍
(2010-2023年)
PBR
0.52倍
2010年以降
0.27-1.13倍
(2010-2023年)
配当 予
2.59%
ROE 予
3.83%
ROA 予
3.61%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,928
始値
1,925
高値
1,927
安値
1,925
終値 -0.05%
1,927
出来高 -92.86%
200

乖離率

株価(5日)
移動平均値
-1.78%
1,962
株価(25日)
移動平均値
-0.67%
1,940
出来高(5日)
移動平均値
-89.47%
1,900

2023/10/17~2024/03/27

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
03/271,9251,9271,9251,927-0.05%20031億9303万-0.67%13.630.52
03/261,9301,9681,9281,928-2.08%2,80031億9469万-0.41%13.640.52
03/251,9662,0051,9581,969-1.55%1,60032億6263万+1.6%13.930.53
03/212,0002,0051,9982,000+0.76%2,50033億1400万+3.25%14.150.54
03/191,9661,9851,9641,9850%2,40032億8914万+2.53%14.040.54
03/181,9521,9991,9521,985-0.8%1,50032億8914万+2.53%14.040.54
03/151,9762,0011,9762,001+1.63%60033億1565万+3.25%14.160.54
03/131,9691,9691,9691,969+0.05%10032億6263万+1.6%13.930.53
03/121,9991,9991,9571,968-1.11%90032億6097万+1.65%13.920.53
03/112,0002,0101,9501,990-0.5%4,00032億9743万+2.9%14.080.54
03/082,0002,0001,9882,0000%1,40033億1400万+3.63%14.150.54
03/072,0172,0331,9992,000-0.79%2,90033億1400万+3.84%14.150.54
03/062,0042,0162,0032,016+0.95%60033億4051万+4.89%14.260.55
03/052,0002,0061,9971,997-0.05%3,70033億902万+4.06%14.130.54
03/041,9761,9991,9641,998+1.78%2,40033億1068万+4.33%14.140.54
03/011,9101,9631,9101,963+2.61%1,40032億5269万+2.77%13.890.53
02/291,9131,9131,9131,913-0.05%50031億6984万+0.26%13.530.52
02/281,9091,9151,9001,914+0.37%4,10031億7149万+0.37%13.540.52
02/271,9001,9401,9001,907+0.9%80031億5989万+0.1%13.490.52
02/261,8721,8901,8721,890+1.29%60031億3173万-0.74%13.370.51
02/221,8651,8671,8651,866-1.58%90030億9196万-2%13.20.51
02/211,8201,8961,8201,896+4.35%1,60031億4167万-0.42%13.410.51
02/201,7901,8181,7901,817+0.72%50030億1076万-4.52%12.860.49
02/191,8001,8181,7941,804+0.61%1,40029億8922万-5.4%12.760.49
02/161,8251,8251,7931,793-1.81%90029億7100万-6.13%12.690.49
02/151,7561,8351,7231,826-7.59%5,20030億2568万-4.55%12.920.5
02/141,9511,9761,9511,976+1.07%50032億7423万+3.13%13.980.54
02/131,9501,9551,9341,955-0.91%1,10032億3943万+2.2%13.830.53
02/091,9731,9941,9731,973+0.05%50032億6926万+3.41%13.960.53
02/082,0542,0541,9721,972-3.57%1,10032億6760万+3.68%13.950.53
02/072,0002,0502,0002,045+2.51%3,80033億8856万+7.92%14.470.55
02/061,9201,9951,9201,995+3.91%2,90033億571万+5.78%14.120.54
02/051,9211,9211,9201,9200%50031億8144万+2.24%13.580.52
02/021,9191,9201,9191,920+1.16%1,30031億8144万+2.51%13.580.52
02/011,9141,9141,8981,898-0.11%40031億4498万+1.66%13.430.51
01/311,8991,9101,8991,900+0.11%1,70031億4830万+1.99%13.440.52
01/301,9001,9001,8981,898-1.61%90031億4498万+2.15%13.430.51
01/291,8991,9291,8971,929+1.69%3,10031億9635万+4.1%13.650.52
01/261,9001,9051,8971,897+0.16%1,20031億4332万+2.76%13.420.51
01/251,8991,8991,8931,894-0.21%1,00031億3835万+2.82%13.40.51
01/241,8841,8981,8841,898+0.9%60031億4498万+3.38%13.430.51
01/231,8851,8981,8801,881-0.21%3,00031億1681万+2.73%13.310.51
01/221,8991,8991,8851,885+0.27%80031億2344万+3.17%13.340.51
01/191,8701,8801,8701,8800%40031億1516万+3.18%13.30.51
01/171,8481,8801,8461,880+0.53%60031億1516万+3.41%13.30.51
01/161,8791,8791,8701,870-0.48%70030億9859万+3.14%13.230.51
01/151,9031,9031,8521,879-1.62%1,20031億1350万+3.87%13.290.51
01/121,8851,9101,8851,910+1.43%40031億6487万+5.82%13.510.52
01/111,8601,8991,8601,883+1.67%1,00031億2013万+4.55%13.320.51
01/101,9221,9231,8521,852-2.94%1,90030億6876万+3.12%13.10.5
01/091,9011,9081,8181,908+0.9%3,60031億6155万+6.53%13.50.52
01/051,8861,8911,8831,891+2.44%2,60031億3338万+6%13.380.51
01/041,8441,8491,8441,846+1.1%19,80030億5882万+3.88%13.060.5
2023
12/291,8131,8531,8131,826+1.56%1,80030億2568万+3.11%11.970.5
12/281,7761,7981,7761,798-0.17%40029億7928万+1.81%11.780.49
12/271,8071,8201,8001,801-0.33%80029億8425万+2.16%11.80.49
12/261,8001,8101,8001,807+1.01%80029億9419万+2.67%11.840.49
12/251,7811,7891,7811,789+0.51%2,40029億6437万+1.88%11.730.49
12/221,7851,7851,7791,780-0.22%3,00029億4946万+1.48%11.670.48
12/201,7851,7931,7841,784+0.22%50029億5608万+1.83%11.690.48
12/191,7801,7831,7801,780-0.06%60029億4946万+1.71%11.670.48
12/181,7701,7821,7651,781+1.25%2,20029億5111万+1.89%11.670.48
12/151,7751,7751,7511,759-1.01%60029億1466万+0.69%11.530.48
12/141,7531,7771,7531,777+0.91%50029億4448万+1.83%11.650.48
12/131,7621,7621,7611,761-0.06%20029億1797万+0.97%11.540.48
12/121,7881,7881,7621,762-1.62%1,10029億1963万+1.09%11.550.48
12/111,7911,7911,7911,791+1.47%2,00029億6768万+2.75%11.740.49
12/081,7651,7651,7651,765+0.23%10029億2460万+1.38%11.570.48
12/071,7751,7781,7601,7610%1,10029億1797万+1.15%11.540.48
12/061,7671,7671,7611,761-0.79%30029億1797万+1.15%11.540.48
12/051,7781,7781,7701,775-0.17%1,40029億4117万+2.01%11.630.48
12/041,7971,7971,7761,778-1.06%1,10029億4614万+2.24%11.650.48
12/011,7771,7981,7771,797+1.13%1,20029億7762万+3.45%11.780.49
11/301,7361,7771,7361,777+2.9%4,10029億4448万+2.36%11.650.48
11/291,7401,7401,7271,7270%20028億6163万-0.46%11.320.47
11/271,7211,7401,7211,727+0.76%70028億6163万-0.52%11.320.47
11/241,7401,7431,7081,714+0.82%70028億4009万-1.32%11.230.46
11/221,7001,7011,6971,700-0.29%2,70028億1690万-2.24%11.140.46
11/211,7001,7051,7001,705-0.64%1,70028億2518万-2.07%11.180.46
11/201,7151,7161,7151,716+0.06%20028億4341万-1.55%11.250.47
11/171,7141,7151,7141,7150%1,70028億4175万-1.66%11.240.46
11/161,7391,7391,7151,715-1.44%1,30028億4175万-1.72%11.240.46
11/151,7231,7401,7101,740+0.99%1,60028億8318万-0.34%11.40.47
11/141,7231,7231,7231,723-1.03%30028億5501万-1.37%11.290.47
11/131,7401,7411,7401,7410%70028億8483万-0.46%11.410.47
11/101,7221,7411,7221,741+0.23%20028億8483万-0.63%11.410.47
11/091,7421,7441,7361,737+0.58%1,80028億7820万-0.97%11.390.47
11/081,7421,7421,7271,727-0.86%20028億6163万-1.71%11.320.47
11/071,7441,7441,7421,7420%80028億8649万-1.08%11.420.47
11/061,7501,7501,7421,742-0.34%80028億8649万-1.25%11.420.47
11/021,7501,7501,7471,748-0.51%60028億9643万-1.08%11.460.47
11/011,7571,7571,7571,7570%10029億1134万-0.79%11.520.48
10/311,7571,7571,7571,7570%10029億1134万-0.9%11.520.48
10/301,7571,7571,7571,757+0.75%10029億1134万-1.01%11.520.48
10/251,7441,7441,7441,744+0.06%20028億8980万-1.8%11.430.47
10/241,7361,7431,7361,743+0.58%20028億8815万-1.91%11.420.47
10/231,7451,7571,7331,733-2.53%80028億7158万-2.59%11.360.47
10/191,7441,7781,7441,778+1.95%60029億4614万-0.22%11.650.48
10/181,7501,7791,7441,744-0.34%50028億8980万-2.13%11.430.47
10/171,7521,7521,7501,750-0.28%70028億9975万-1.91%11.470.47

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
2008年
3月期
1,965
393
5/21
1,100
220
3/18
20,400
102,000
8/30
--+6.91%
10/25
-20.46%
8/30
2009年
3月期
1,300
260
6/5
490
98
3/24
3,600
18,000
9/17
--+6.35%
6/5
-25.31%
10/8
2010年
3月期
1,390
278
12/10

278
11/26

他3件
470
94
5/22
29,200
146,000
10/9
23億323万-+37.63%
3/18
-11.98%
5/25
2011年
12月期
1,575
315
2/15
860
172
3/15
18,000
90,000
10/28
26億977万14億2502万+14.58%
2/16

2/15
-34.21%
3/15
2012年
12月期
1,060
212
2/10
860
172
10/4
10,800
54,000
2/14
17億5642万14億2502万+8.74%
11/13
-7.48%
6/4
2013年
12月期
1,600
320
6/4

320
5/21
980
196
2/4
11,800
59,000
5/15
26億5120万16億2386万+18.76%
3/22
-11.7%
8/12
2014年
12月期
1,600
320
9/10
1,190
238
4/9
19,800
99,000
8/4
26億5120万19億7183万+12.3%
9/10
-7.84%
10/16
2015年
12月期
1,780
356
6/18
1,350
270
8/25
29,000
145,000
3/25
29億4946万22億3695万+8.74%
3/25
-13.2%
2/12
2016年
12月期
1,545
309
1/4
1,110
222
2/15
10,400
52,000
2/15
25億6006万18億3927万+7.21%
12/8
-18.3%
2/15
2017年
12月期
2,970
594
10/30
1,270
254
4/20

254
4/19

他2件
144,600
723,000
10/27
49億2129万21億439万+25.62%
10/31
-18.66%
2/7
2018年
12月期
3,295
659
1/23
1,752
12/25
40,400
202,000
1/18
54億5981万29億306万+8.9%
8/15
-17.65%
2/16
2019年
12月期
2,054
12/30
1,502
9/3
11,700
2/19
34億347万24億8881万+11.12%
1/23
-11.21%
8/14
2020年
12月期
2,391
2/4
1,145
4/24
35,100
8/31
39億6188万18億9726万+25.35%
9/1
-27.48%
4/6
2021年
12月期
2,300
11/17
1,586
5/20

5/18
78,000
1/13
38億1110万26億2800万+24.26%
1/4
-7.21%
12/2
2022年
12月期
2,740
1/4
1,681
2/25
26,700
1/4
45億4018万27億8541万+15.02%
6/9
-22.79%
2/17
2023年
12月期
2,363
1/19
1,697
11/22
18,500
10/6
39億1549万28億1192万+7.9%
2/7
-9.08%
8/24
最新1,927
2024/3/27
20031億9303万-0.67%
1,940

年間値上がり率

2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/28 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/28
-31%(0.69倍)
2008/12/26 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/26
8%(1.08倍)
2010/12/30 vs 2009/12/30
99%(1.99倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/27 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/27
16%(1.16倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
117%(2.17倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
30%(1.3倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
470円(2009/05/22)
310%(4.1倍)
1,927円(3/27)