6484 KVK

6484
2024/03/27
時価
161億円
PER 予
8.57倍
2010年以降
3.65-16.19倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.31-0.95倍
(2010-2023年)
配当 予
2.83%
ROE 予
6.96%
ROA 予
5.31%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,925
始値
1,925
高値
1,941
安値
1,890
終値 +0.83%
1,941
出来高 +90%
3,800

乖離率

株価(5日)
移動平均値
+3.24%
1,880
株価(25日)
移動平均値
+5.09%
1,847
出来高(5日)
移動平均値
+13.1%
3,360

2023/10/27~2024/03/27

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
03/271,9251,9411,8901,941+0.83%3,800161億5334万+5.09%8.570.6
03/261,8951,9251,8851,925+2.39%2,000160億2019万+4.62%8.50.59
03/251,8391,8981,8391,880+2.45%1,900156億4569万+2.56%8.30.58
03/221,8401,8401,8351,835+0.82%500152億7119万+0.33%8.10.56
03/211,8531,8531,8201,820-1.41%8,600151億4636万-0.33%8.040.56
03/191,8691,8721,8461,846-1.02%500153億6274万+1.1%8.150.57
03/181,8281,8651,8221,865+2.36%1,100155億2086万+2.25%8.230.57
03/151,8191,8391,8191,822+0.16%600151億6300万0%8.040.56
03/141,8201,8201,8111,819+0.78%500151億3804万-0.11%8.030.56
03/131,8271,8331,8011,805-1.74%2,400150億2153万-0.82%7.970.55
03/121,8021,8371,8021,837+0.88%3,000152億8784万+0.99%8.110.56
03/111,8751,8751,8171,821-2.93%11,300151億5468万+0.22%8.040.56
03/081,8751,8961,8751,876+0.05%2,300156億1240万+3.3%8.280.58
03/071,8761,8841,8751,875+0.05%2,500156億408万+3.42%8.280.58
03/061,8961,8961,8741,874-1.11%1,500155億9576万+3.54%8.270.58
03/051,8691,8961,8631,895+1.45%3,100157億7052万+4.81%8.370.58
03/041,8701,8891,8661,868-0.11%2,800155億4582万+3.55%8.250.57
03/011,8701,8861,8701,8700%4,600155億6247万+3.89%8.260.57
02/291,8501,8701,8501,870+1.41%2,900155億6247万+4.12%8.260.57
02/281,8461,8481,8151,844-0.05%2,500153億4609万+2.96%8.140.57
02/271,8001,8451,8001,845+2.96%2,600153億5441万+3.3%8.150.57
02/261,7901,7921,7701,792+1.13%4,000149億1334万+0.62%7.910.55
02/221,7741,7791,7661,772+0.06%1,800147億4689万-0.28%7.820.54
02/211,7731,7731,7701,771-1.5%1,800147億3857万-0.17%7.820.54
02/201,7801,7981,7801,798+1.18%400149億6327万+1.52%7.940.55
02/191,7561,7791,7561,777+1.2%900147億8851万+0.57%7.850.55
02/161,7751,7881,7561,756-0.57%3,100146億1374万-0.45%7.750.54
02/151,7721,7761,7601,766-0.62%1,600146億9696万+0.23%7.80.54
02/141,7861,7871,7601,777-1.39%3,400147億8851万+0.97%7.850.55
02/131,8151,8151,7901,802-0.33%7,700149億9656万+2.56%7.960.55
02/091,8011,8131,8001,808+0.44%2,800150億4649万+3.2%7.980.56
02/081,8011,8021,7961,800-0.17%2,000149億7992万+3.09%7.950.55
02/071,7961,8031,7951,803+0.39%4,500150億488万+3.5%7.960.55
02/061,7911,7961,7841,796+0.73%1,100149億4663万+3.4%7.930.55
02/051,7891,7991,7831,783-0.34%1,500148億3844万+2.89%7.870.55
02/021,7921,7981,7641,789-0.22%3,700148億8837万+3.47%7.90.55
02/011,7981,7981,7791,793-0.28%1,000149億2166万+3.94%7.920.55
01/311,7981,7981,7791,7980%2,800149億6327万+4.53%7.940.55
01/301,8111,8201,7701,798-2.12%13,500150億804万+4.84%7.940.55
01/291,8001,8391,7801,837+3.49%9,800153億3358万+7.43%8.110.56
01/261,7791,7891,7601,775-0.34%1,900148億1606万+4.23%7.840.55
01/251,7791,7891,7651,781+0.79%2,100148億6614万+4.89%7.860.55
01/241,7771,7791,7551,767+0.8%1,900147億4928万+4.37%7.80.54
01/231,7301,7791,7251,753+1.86%7,100146億3242万+3.79%7.740.54
01/221,7101,7291,7051,721+1.06%2,700143億6532万+2.14%7.60.53
01/191,7031,7071,7001,7030%800142億1507万+1.25%7.520.52
01/181,7001,7071,7001,703+0.18%900142億1507万+1.37%7.520.52
01/171,7001,7091,6981,700+0.41%1,700141億9003万+1.25%7.510.52
01/161,7001,7061,6871,693-0.59%4,000141億3160万+0.95%7.470.52
01/151,7151,7171,6961,703+0.18%1,900142億1507万+1.67%7.520.52
01/121,7001,7071,7001,700+0.06%1,700141億9003万+1.61%7.510.52
01/111,6911,7071,6911,699-0.47%1,200141億8168万+1.68%7.50.52
01/101,7171,7171,7001,707+0.06%12,800142億4846万+2.22%7.540.52
01/091,6981,7191,6981,706+1.07%7,000142億4011万+2.28%7.530.52
01/051,6721,6901,6721,688+1.75%4,500140億8986万+1.38%7.450.52
01/041,6901,6951,6591,659-1.83%12,700138億4780万-0.24%7.320.51
2023
12/291,6871,7001,6861,690+0.24%5,300141億656万+1.62%7.460.52
12/281,6841,6891,6751,686-0.47%4,400140億7317万+1.51%7.440.52
12/271,6901,7021,6901,694+0.59%4,600141億3995万+2.05%7.480.52
12/261,6891,6901,6841,684-0.36%1,300140億5647万+1.63%7.430.52
12/251,6801,6901,6801,690+1.08%2,400141億656万+2.11%7.460.52
12/221,6711,6721,6711,672+0.3%300139億5631万+1.09%7.380.52
12/211,6641,6721,6611,667+0.18%2,100139億1457万+0.85%7.360.51
12/201,6621,6641,6601,664+0.12%1,300138億8953万+0.79%7.350.51
12/191,6621,6621,6621,6620%200138億7284万+0.73%7.340.51
12/181,6551,6651,6551,662+0.61%1,900138億7284万+0.73%7.340.51
12/151,6601,6651,6521,652-0.48%600137億8937万+0.24%7.290.51
12/141,6601,6601,6601,660+0.3%900138億5614万+0.73%7.330.51
12/131,6671,6671,6551,655-0.12%2,300138億1441万+0.49%7.310.51
12/121,6501,6601,6501,657+1.16%2,200138億3110万+0.61%7.320.51
12/111,6621,6681,6381,638-2.38%7,100136億7251万-0.55%7.230.51
12/081,6581,6791,6581,678+1.45%3,200140億639万+1.82%7.410.52
12/071,6601,6631,6541,654-0.36%1,000138億606万+0.43%7.30.51
12/061,6651,6671,6601,660+0.61%1,000138億5614万+0.79%7.330.51
12/051,6501,6551,6501,6500%800137億7267万+0.18%7.280.51
12/041,6601,6601,6501,650-0.6%1,600137億7267万0%7.280.51
12/011,6501,6781,6501,660+0.48%1,000138億5614万+0.48%7.330.51
11/301,6451,6601,6451,652+0.43%1,500137億8937万-0.06%7.290.51
11/291,6411,6451,6401,645+0.24%1,000137億3094万-0.48%7.260.51
11/281,6511,6601,6411,641-0.3%1,400136億9755万-0.85%7.250.51
11/271,6551,6551,6421,646-0.54%2,500137億3929万-0.66%7.270.51
11/241,6421,6561,6421,655+0.91%1,000138億1441万-0.18%7.310.51
11/221,6501,6581,6401,6400%1,000136億8920万-1.26%7.240.51
11/211,6371,6401,6371,640+0.18%800136億8920万-1.38%7.240.51
11/201,6521,6521,6361,637-1.03%300136億6416万-1.8%7.230.5
11/171,6371,6611,6351,654+1.04%1,100138億606万-1.02%7.30.51
11/161,6451,6451,6371,6370%700136億6416万-2.27%7.230.5
11/151,6451,6451,6321,637+0.12%2,200136億6416万-2.56%7.230.5
11/141,6491,6491,6351,635-0.61%700136億4747万-2.85%7.220.5
11/131,6291,6451,6261,645+0.98%500137億3094万-2.49%7.260.51
11/101,6521,6521,6251,629-1.21%12,800135億9739万-3.55%7.190.5
11/091,6431,6511,6431,649+0.73%800137億6433万-2.6%7.280.51
11/081,6531,6531,6301,637-1.09%8,900136億6416万-3.65%7.230.5
11/071,6501,6551,6501,655+0.73%1,200138億1441万-2.99%7.310.51
11/061,6591,6671,6361,643-1.14%5,100137億1424万-3.97%7.250.51
11/021,6771,6771,6401,662-0.42%6,300138億7284万-3.15%7.340.51
11/011,6751,6751,6631,669+0.66%1,000139億3127万-3.02%7.370.51
10/311,6861,6861,6451,658-0.18%700138億3945万-3.94%7.320.51
10/301,6421,7381,6341,661-3.37%3,800138億6449万-4.1%7.330.51
10/271,7081,7191,7061,719+1.84%1,600143億4862万-0.98%7.590.53

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
364
182
7/2
206
103
11/27
280,500
561,000
7/2
--+38.45%
5/15
-14.49%
1/21

1/17
2009年
3月期
520
260
5/16
262
131
4/1
96,500
193,000
5/16
--+23.65%
5/22
-28.85%
10/10
2010年
3月期
492
246
3/26

246
2/12
372
186
4/14

186
4/3
20,000
40,000
7/28
--+11.69%
4/26
-5.27%
5/7
2011年
3月期
738
369
3/25
460
230
3/15
18,000
36,000
12/29
60億9999万38億216万+14.06%
2/8
-31.23%
3/15
2012年
3月期
740
370
3/27
604
302
12/29
11,000
22,000
3/14
61億1652万49億9240万+10.9%
3/13
-8.66%
5/30
2013年
3月期
1,458
729
3/29
646
323
6/4
21,500
43,000
1/7

43,000
10/30
120億5121万53億3956万+22.01%
1/7
-7.07%
5/21
2014年
3月期
1,656
828
5/10
1,090
545
12/25
34,000
68,000
5/14
136億8779万90億948万+17.4%
5/10
-17.35%
6/10
2015年
3月期
1,410
705
9/1
1,180
590
12/5

590
12/4
20,500
41,000
12/5
116億5446万97億5338万+9.09%
9/1
-8.09%
12/4
2016年
3月期
1,310
655
7/2
1,106
553
2/15
12,000
24,000
8/10
108億2790万91億4172万+6.05%
11/9
-5.28%
2/12
2017年
3月期
1,428
714
3/10
1,028
514
7/15
22,500
45,000
2/9
118億324万84億9701万+11.57%
8/10
-8.24%
4/14
2018年
3月期
1,977
11/29
1,260
630
4/17

630
4/14
25,000
50,000
9/8
164億8438万105億516万+14.14%
11/29
-7.1%
1/17
2019年
3月期
1,831
7/10
1,254
12/26
11,100
6/15
152億6702万104億6723万+8.99%
3/12
-7.24%
12/26
2020年
3月期
1,780
1/10
1,122
3/13
35,100
2/19
148億5779万93億6542万+10.82%
5/11
-19.83%
3/13
2021年
3月期
2,010
1/15

12/28
1,202
4/22
31,000
11/26
167億7762万100億3318万+14.95%
6/9
-4.07%
2/1
2022年
3月期
2,546
9/8
1,836
5/17
12,600
4/20
212億5166万153億2523万+7.33%
9/9
-10.71%
11/24
2023年
3月期
2,300
7/4
1,478
3/30
27,300
3/2
191億9827万123億3698万+8.68%
7/5
-10.54%
8/12
最新1,941
2024/3/27
3,800161億5334万+5.09%
1,847

年間値上がり率

1994/12/30 vs 1993/12/29
24%(1.24倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-70%(0.3倍)
1998/12/28 vs 1997/12/30
-31%(0.69倍)
1999/12/30 vs 1998/12/28
11%(1.11倍)
2000/12/28 vs 1999/12/30
-9%(0.91倍)
2001/12/28 vs 2000/12/28
-2%(0.98倍)
2002/12/27 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/27
-16%(0.84倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-36%(0.64倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
16%(1.16倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
64%(1.64倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/29 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/29
53%(1.53倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
19%(1.19倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/27 vs 2023/12/29
15%(1.15倍)
過去安値
206円(2007/11/27)
842%(9.42倍)
1,941円(3/27)