6298 ワイエイシイ HD

6298
2024/09/18
時価
196億円
PER 予
9.26倍
2010年以降
赤字-691.8倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.21-1.96倍
(2010-2024年)
配当 予
3.72%
ROE 予
11.98%
ROA 予
4.81%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,998
始値
2,028
高値
2,035
安値
1,992
終値 +0.85%
2,015
出来高 -43.57%
67,100

乖離率

株価(5日)
移動平均値
+0.5%
2,005
株価(25日)
移動平均値
-2.18%
2,060
出来高(5日)
移動平均値
-43.9%
119,600

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
09/182,0282,0351,9922,015+0.85%67,100196億6427万-2.18%9.261.11
09/172,0602,0601,9761,998-2.49%118,900194億9837万-2.73%9.181.1
09/132,0132,0802,0102,049+1.94%126,000199億9608万+0.15%9.421.13
09/122,0002,0481,9902,010+3.02%98,400196億1548万-1.18%9.241.11
09/112,0122,0201,9281,951-2.79%187,600190億3970万-3.61%8.961.07
09/102,0242,0501,9892,007-0.45%90,700195億8620万-0.4%9.221.1
09/091,9482,0291,9312,016-1.18%127,100196億7403万+1.15%9.261.11
09/062,0972,1142,0292,040-2.25%157,800199億825万+2.72%9.371.12
09/052,0772,1342,0732,087+0.19%91,900203億6692万+4.93%9.591.15
09/042,0802,1312,0702,083-4.1%141,300203億2788万+4.46%9.571.15
09/032,2042,2042,1522,172-1.72%95,100211億9643万+8.71%9.981.2
09/022,2342,2422,1792,210+0.23%128,600215億6727万+10.44%10.151.22
08/302,1372,2052,1262,205+3.86%124,800215億1847万+10.25%10.131.21
08/292,0602,1242,0552,123+1%95,500207億1824万+6.15%9.761.17
08/282,1222,1222,0692,102-1.08%78,400205億1330万+4.79%9.661.16
08/272,0852,1262,0522,125+1.58%75,200207億3776万+5.51%9.761.17
08/262,0792,0952,0252,092+0.77%103,900204億1571万+3.46%9.611.15
08/232,1002,1082,0282,076-2.44%203,000202億5957万+2.06%9.541.14
08/222,0632,1562,0572,128+3.96%142,900207億6703万+3.91%9.781.17
08/212,0272,0732,0252,047-0.39%72,000199億7656万-0.97%9.411.13
08/202,0412,0622,0242,055+2.44%103,900200億5463万-1.67%9.441.13
08/192,0302,0571,9842,006-1.33%127,200195億7644万-5.11%9.221.1
08/161,9772,0331,9752,033+5.39%135,000198億3993万-5.04%9.341.12
08/151,9421,9561,9021,929-0.41%166,500188億2500万-10.94%8.861.06
08/141,7851,9491,7721,937+4.31%329,200189億308万-11.79%8.91.07
08/131,8401,8831,8131,857+2.82%236,700181億2236万-16.5%8.531.02
08/091,8311,8581,7561,806+2.79%232,000176億2465万-19.88%8.30.99
08/081,7181,7981,6911,757-0.06%169,600171億4646万-23.07%8.070.97
08/071,6861,8111,6641,758+2.63%262,400171億5622万-24.03%8.080.97
08/061,5961,7421,5961,713+17.65%361,500167億1707万-26.92%7.870.94
08/051,7361,7511,4561,456-21.55%391,500142億902万-38.75%6.690.8
08/021,9711,9741,8461,856-11.66%306,600181億1260万-23.27%8.531.02
08/012,2102,2102,1012,101-5.23%144,000205億354万-14.03%9.651.16
07/312,1682,2222,1312,217+1.33%118,000216億3558万-9.91%10.191.22
07/302,2312,2312,1622,188-2.54%216,400213億5257万-11.45%10.051.2
07/292,2352,2682,2232,245+2.51%108,700219億883万-9.55%10.321.24
07/262,2102,2292,1702,190-0.73%107,200213億7209万-12.05%10.061.21
07/252,2292,2432,1912,206-2.56%185,600215億2823万-12.01%10.141.21
07/242,2982,3202,2642,264-1.48%103,600220億9425万-10.37%10.41.25
07/232,3652,3752,2812,298-1.37%151,800224億2606万-9.56%10.561.26
07/222,3932,4002,3302,330-3.24%141,500227億3834万-8.56%10.711.28
07/192,4252,4452,4002,408-0.62%121,500234億9954万-5.72%11.061.33
07/182,4882,5182,4232,423-6.23%287,600236億4592万-5.05%11.131.33
07/172,6112,6532,5842,584-1.56%79,300252億1711万+1.29%11.871.42
07/162,6562,6582,6082,625-1.76%68,300256億1723万+3.22%12.061.44
07/122,6302,7282,6302,672+0.45%111,700260億7590万+5.49%12.281.47
07/112,6902,7022,6412,660-0.26%91,000259億5879万+5.56%12.221.46
07/102,7002,7072,6262,667-0.74%155,200260億2711万+6.38%12.251.47
07/092,6582,7372,6572,687+1.7%258,700262億2229万+7.74%12.351.48
07/082,6012,6452,5742,642+1.73%127,500257億8313万+6.36%12.141.45
07/052,5582,6192,5532,597+1.52%101,500253億4398万+5.01%11.931.43
07/042,5182,5902,5152,558+1.99%95,600249億6338万+4.03%11.751.41
07/032,5242,5402,4832,508+0.56%89,700244億7543万+2.58%11.521.38
07/022,5662,5792,4912,494-1.89%107,700243億3881万+2.38%11.461.37
07/012,5552,5812,5152,542+1.07%131,500248億724万+4.52%11.681.4
06/282,4922,5272,4752,515+1%58,900245億4375万+3.8%11.561.38
06/272,5152,5322,4882,490-1.19%82,900242億9977万+3.15%11.441.37
06/262,4702,5372,4652,520+2.69%181,900245億9254万+4.65%11.581.39
06/252,4512,4632,4272,454-0.69%108,800239億4845万+2.08%11.281.35
06/242,4212,4752,3902,471+0.77%321,200241億1435万+2.83%11.351.36
06/212,5892,6012,4432,452-6.34%363,900239億2893万+2.25%11.271.35
06/202,6702,6702,5922,618-2.06%177,500255億4892万+9.49%12.031.44
06/192,6822,7792,6522,673+0.94%526,900260億8566万+12.36%12.281.47
06/182,4912,6482,4852,648+7.6%423,200258億4169万+11.87%12.171.46
06/172,4852,4982,4222,461-0.4%98,500240億1676万+4.41%11.311.35
06/142,3402,4852,3362,471+4.48%190,100241億1435万+4.97%11.351.36
06/132,4022,4352,3652,365-1.17%89,600230億7990万+0.77%10.871.3
06/122,3982,3992,3712,393+0.46%50,300233億5316万+2.09%111.32
06/112,3882,4122,3742,382-0.04%63,300232億4581万+1.75%10.951.31
06/102,3502,3832,3272,383+1.4%45,500232億5557万+1.88%10.951.31
06/072,3132,3582,3112,350+1.16%32,100229億3352万+0.64%10.81.29
06/062,3732,3772,3232,323-1.11%44,600226億7003万-0.43%10.671.28
06/052,4332,4332,3432,349-4.12%151,800229億2376万+0.64%10.791.29
06/042,3602,4832,3602,450+4.12%303,000239億942万+5.02%11.261.35
06/032,3132,3562,2962,353+3.98%199,600229億6280万+1.16%10.811.3
05/312,2102,2712,2032,263+2.49%131,200220億8449万-2.67%10.41.25
05/302,2422,2532,1702,208-2.82%199,300215億4775万-5.03%10.151.22
05/292,3882,3922,2722,272-4.98%203,100221億7232万-2.36%10.441.25
05/282,3582,4242,3402,391+3.6%225,800233億3364万+2.71%10.991.32
05/272,3002,3122,2682,308+0.3%104,100225億2364万-0.9%10.611.27
05/242,3102,3372,3002,301-1.71%88,700224億5533万-1.2%10.571.27
05/232,4482,4482,3382,341-3.26%114,300228億4569万+0.52%10.761.29
05/222,4302,4502,4042,420+0.08%96,500236億1665万+3.82%11.121.33
05/212,3862,4382,3832,418+3.11%191,800235億9713万+3.82%11.111.33
05/202,3152,3502,3002,345+2.58%115,200228億8473万+0.77%10.781.29
05/172,2922,3132,2642,286-1.42%129,800223億895万-1.8%10.51.26
05/162,3902,3942,2812,319-2.85%151,800226億3099万-0.6%10.661.28
05/152,4612,4612,3612,387+0.29%192,000232億9460万+2.14%10.971.31
05/142,3872,3982,3452,380-0.34%130,700232億2629万+1.88%10.941.31
05/132,3112,3932,3092,388+3.87%117,700233億436万+2.18%10.971.31
05/102,2972,3152,2762,299+0.09%74,500224億3581万-1.71%10.561.27
05/092,3112,3132,2812,297-0.52%56,800224億1630万-2.05%10.551.26
05/082,3392,3492,3092,309-0.86%58,000225億3340万-1.87%10.611.27
05/072,3272,3402,3042,329+1.61%66,700227億2858万-1.4%10.71.28
05/022,3002,3152,2862,292-0.3%47,500223億6750万-3.21%10.531.26
05/012,3272,3362,2952,299-2.46%53,000224億3581万-3.24%10.561.27
04/302,3382,3572,3142,357+2.17%69,700230億183万-1.22%10.831.3
04/262,2812,3272,2782,307+1.05%140,100225億1389万-3.55%10.61.27
04/252,2962,3252,2822,283-1.85%58,000222億7967万-4.91%10.491.26
04/242,3102,3352,2802,326+2.33%70,100226億9931万-3.57%10.691.28

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
2,530
4/9
850
2/8
532,600
2/8
--+16.15%
5/7
-22.48%
2/8
2009年
3月期
1,135
5/7
289
3/12
104,900
12/12
--+25.35%
4/13
-31.34%
10/8
2010年
3月期
844
9/29
304
4/1
252,100
9/29
--+31.59%
6/1
-23.82%
11/25
2011年
3月期
1,076
5/17
460
3/15

11/2
341,600
5/17
104億922万44億5004万+15.79%
11/22
-28%
3/15
2012年
3月期
1,177
6/17
552
10/5
638,700
6/15
113億8629万53億4004万+32.25%
6/7
-19.79%
8/15
2013年
3月期
684
4/2
406
11/14
256,700
5/15
66億1701万39億2764万+13.82%
6/26
-15.9%
7/25
2014年
3月期
748
5/21
485
2/5
569,000
10/28
72億3615万46億9217万+24.99%
5/21
-17.12%
6/7
2015年
3月期
718
7/28
545
4/14
211,800
11/26
69億4635万52億7264万+13.43%
12/4
-10.85%
10/17
2016年
3月期
1,090
7/2
480
2/15
1,324,400
5/19
105億4529万46億4380万+31.6%
3/29
-31.04%
2/15
2017年
3月期
1,689
7/22
776
4/5
905,600
7/5
163億4037万75億747万+41.46%
7/6
-24.76%
8/18
2018年
3月期
1,595
5/29
815
2/14
800,300
5/17
154億3096万79億1110万+14.75%
5/22
-23.01%
2/14
2019年
3月期
1,132
5/14
522
12/25
336,600
5/15
109億8818万50億9417万+24.15%
2/18
-22.74%
12/25
2020年
3月期
1,075
7/30
323
3/17
515,200
10/28
104億9086万31億5213万+25.64%
10/29
-38.67%
3/13
2021年
3月期
1,229
12/14
343
4/6
3,796,500
6/24
119億9374万33億4731万+47.83%
12/8
-12.1%
3/4
2022年
3月期
1,767
3/30
787
10/5
5,856,300
2/4
172億4405万76億8029万+42.99%
3/30
-18.99%
8/17
2023年
3月期
2,866
3/24
1,180
10/3
2,854,500
1/12
279億6914万115億1555万+26.64%
1/12
-12.55%
9/30
2024年
3月期
3,610
5/30
2,104
12/22
2,584,800
5/12
352億2979万205億3282万+22.45%
5/30
-16.43%
7/12
最新2,015
2024/9/18
67,100196億6427万-2.18%
2,060

年間値上がり率

2007/12/28 vs 2006/12/29
-52%(0.48倍)
2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
118%(2.18倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
-20%(0.8倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
44%(1.44倍)
2016/12/30 vs 2015/12/30
37%(1.37倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
44%(1.44倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
43%(1.43倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/09/18 vs 2023/12/29
-11%(0.89倍)
過去安値
289円(2009/03/12)
597%(6.97倍)
2,015円(9/18)