3689 イグニス

3689
2021/06/29
時価
469億円
PER 予
-倍
2014年以降
赤字-155.38倍
(2014-2020年)
PBR
28.55倍
2014年以降
3.39-33.24倍
(2014-2020年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

6/29

前日 (6/28)
2,994
始値
2,994
高値
2,998
安値
2,994
終値 +0.03%
2,995
出来高 -4.35%
6,600

乖離率

株価(5日)
移動平均値
+0.03%
2,994
株価(25日)
移動平均値
+0.1%
2,992
出来高(5日)
移動平均値
-15.17%
7,780

2021/02/02~2021/06/29

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
2021
06/292,9942,9982,9942,995+0.03%6,600469億5081万+0.1%-28.55
06/282,9942,9972,9942,9940%6,900469億3514万+0.07%-28.54
06/252,9942,9952,9942,994+0.03%2,700469億3514万+0.07%-28.54
06/242,9932,9962,9932,9930%6,300469億1946万+0.03%-28.53
06/232,9932,9952,9932,993+0.03%16,400469億1946万+0.03%-28.53
06/222,9922,9932,9922,9920%4,600469億378万0%-28.52
06/212,9922,9932,9922,992-0.03%3,800469億378万0%-28.52
06/182,9932,9952,9922,993-0.03%1,800469億1946万+0.03%-28.53
06/172,9932,9952,9932,994+0.03%10,500469億3514万+0.07%-28.54
06/162,9932,9942,9922,993+0.03%8,400469億1946万+0.07%-28.53
06/152,9922,9932,9922,9920%3,000469億378万0%-28.52
06/142,9912,9942,9912,992+0.03%16,400469億378万0%-28.52
06/112,9932,9942,9912,991-0.03%10,900468億8811万-0.03%-28.51
06/102,9922,9932,9922,9920%2,400469億378万-0.03%-28.52
06/092,9942,9952,9922,9920%8,200469億378万-0.03%-28.52
06/082,9932,9942,9912,9920%7,800469億378万-0.03%-28.52
06/072,9922,9932,9912,992+0.03%6,200469億378万-0.03%-28.52
06/042,9922,9932,9912,991-0.03%13,900468億8811万-0.07%-28.51
06/032,9922,9952,9922,992+0.03%13,000469億378万-0.03%-28.52
06/022,9922,9942,9912,9910%14,400468億8811万-0.07%-28.51
06/012,9922,9952,9912,9910%17,700468億8811万-0.07%-28.51
05/312,9932,9962,9912,991-0.1%23,600468億8811万-0.07%-28.51
05/282,9922,9942,9912,994+0.1%43,000469億3514万+0.03%-28.54
05/272,9932,9942,9912,991-0.07%41,200468億8811万-0.03%-28.51
05/262,9922,9952,9912,993+0.07%23,500469億1946万+0.03%-28.53
05/252,9942,9972,9912,9910%67,000468億8811万-0.03%-28.51
05/242,9922,9922,9912,9910%31,900468億8811万-0.03%-28.51
05/212,9922,9922,9912,991+0.03%21,500468億8811万-0.03%-28.51
05/202,9922,9932,9902,990-0.03%74,000468億7243万-0.1%-28.5
05/192,9922,9952,9912,991+0.03%71,000468億8811万-0.07%-28.51
05/182,9912,9942,9902,990-0.03%56,500468億7243万-0.1%-28.5
05/172,9912,9942,9902,9910%78,300468億8811万-0.07%-28.51
05/142,9932,9962,9902,9910%117,200468億8811万-0.1%-28.51
05/132,9983,0002,9912,991-0.2%142,100468億8811万-0.1%-28.51
05/122,9983,0102,9962,997-0.1%58,700469億8217万+0.1%-28.57
05/112,9993,0052,9963,0000%68,600470億2920万+0.2%-28.6
05/102,9963,0052,9943,000-0.17%28,800470億2920万+0.2%-28.6
05/072,9953,0052,9953,005+0.3%27,800471億758万+0.37%-28.64
05/062,9933,0052,9932,996+0.17%125,400469億6649万+0.07%-28.56
04/302,9932,9942,9912,991-0.03%111,900468億8811万-0.1%-28.51
04/282,9912,9942,9912,992+0.07%87,400469億378万-0.07%-28.52
04/272,9902,9962,9902,990-0.07%160,600468億7243万-0.13%-28.5
04/262,9902,9932,9892,992+0.1%162,500469億378万-0.07%-28.52
04/232,9902,9972,9892,989-0.03%280,600468億5675万-0.17%-28.49
04/222,9912,9992,9902,990+0.03%154,200468億7243万-0.13%-28.5
04/212,9902,9912,9882,989+0.03%88,700468億5675万-0.17%-28.49
04/202,9862,9932,9842,988+0.07%48,600468億4108万-0.2%-28.48
04/192,9812,9902,9812,986+0.2%186,600468億973万-0.27%-28.46
04/162,9932,9932,9802,980-0.5%265,200467億1567万-0.5%-28.4
04/152,9952,9972,9942,995+0.03%290,500469億5081万0%-28.55
04/142,9982,9982,9942,994-0.1%305,900469億3514万-0.03%-28.54
04/132,9972,9992,9972,997-0.03%133,200469億8217万+0.07%-28.57
04/122,9982,9992,9982,9980%204,200469億9784万+0.44%-28.58
04/092,9983,0002,9972,9980%409,700469億9784万+1.46%-28.58
04/082,9972,9992,9972,998+0.03%322,800469億9784万+3.09%-28.58
04/072,9983,0002,9972,997-0.03%539,900469億8217万+4.79%-28.57
04/062,9972,9992,9962,998+0.07%523,200469億9784万+6.46%-28.58
04/052,9982,9982,9962,996-0.03%387,300469億6649万+7.58%-28.56
04/022,9992,9992,9972,997-0.03%435,100469億8217万+8.74%-28.57
04/012,9992,9992,9982,9980%280,800469億9784万+9.82%-28.58
03/312,9983,0052,9972,998+0.03%611,100469億9784万+10.91%-28.58
03/302,9983,0052,9962,997+0.03%474,800469億8217万+12.04%-28.57
03/292,9973,0002,9952,996-0.1%1,105,500469億6649万+12.84%-28.56
03/262,9933,0002,9922,999+0.23%1,245,000470億1352万+13.81%-28.59
03/252,9922,9932,9922,9920%782,500469億378万+14.55%-28.52
03/242,9932,9932,9922,9920%441,400469億378万+15.48%-28.52
03/232,9932,9942,9922,992-0.03%1,204,700469億378万+16.51%-28.52
03/222,9932,9942,9922,9930%1,198,300469億1946万+18.02%-28.53
03/192,9922,9952,9922,993+0.03%1,313,400469億1946万+20.1%-28.53
03/182,9922,9932,9922,9920%863,300469億378万+22.17%-28.52
03/172,9922,9932,9912,9920%515,500469億378万+24.41%-28.52
03/162,9932,9952,9912,9920%1,106,800469億378万+26.46%-28.52
03/152,9932,9942,9912,992-0.03%1,746,700469億378万+28.58%-28.52
03/122,9932,9952,9922,9930%1,190,400469億1946万+30.81%-28.53
03/112,9922,9942,9912,993+0.03%1,187,200469億1946万+33.32%-28.53
03/102,9922,9952,9892,992+9.12%3,335,000469億378万+36.25%-28.52
03/092,7422,7422,7422,742+22.3%39,700429億8468万+27.83%-26.14
03/082,2422,2422,2422,242+21.72%51,400351億4648万+6.66%-21.37
03/051,8051,8491,7041,842+3.08%1,561,000288億7592万-11.57%-17.56
03/041,8811,9471,7021,787-5.4%2,965,000280億1372万-14.13%-17.03
03/032,2172,2301,8771,889-15.56%3,168,900296億1271万-9.14%-18.01
03/022,2942,3642,2272,237-1.54%541,200350億6810万+7.7%-21.32
03/012,3852,3882,1862,272-2.99%852,000356億1678万+10.72%-21.66
02/262,2402,4422,2182,342+0.56%970,200367億1412万+15.71%-22.32
02/252,3802,4182,3132,329+1.04%684,100365億1033万+16.8%-22.2
02/242,4402,4842,3002,305-7.09%925,100361億3410万+17.3%-21.97
02/222,5392,5942,4672,481-1%699,400388億9314万+28.15%-23.65
02/192,3992,5142,2972,506+4.16%1,205,800392億8505万+31.89%-23.89
02/182,4762,5502,3822,406-3.18%1,214,200377億1741万+29.29%-22.93
02/172,3512,5102,3452,485+3.58%1,213,600389億5585万+35.87%-23.69
02/162,2482,4262,2402,399+9%2,345,200376億768万+34.17%-22.87
02/151,9982,2231,9502,201+16.52%2,521,500345億375万+25.63%-20.98
02/121,8941,9261,8431,889-1.36%438,900296億1271万+9.63%-18.01
02/101,9121,9571,8431,915+0.74%563,000300億2030万+12.25%-18.25
02/092,0002,0241,8681,901-5.33%986,500298億83万+12.62%-18.12
02/082,0392,0571,9732,008-1.47%571,900314億7821万+20.17%-19.14
02/051,9852,0591,9382,038+1.7%1,089,700319億4850万+23.59%-19.43
02/041,9022,1901,8912,004+4.92%3,825,600314億1550万+23.48%-19.1
02/031,7851,9271,7761,910+7%868,100299億4192万+19.6%-18.21
02/021,7231,7971,7041,785+4.94%547,200279億8237万+13.48%-17.01

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
2014年
9月期
4,360
8,720
7/16
2,575
5,150
9/30

5,150
8/25

他2件
4,386,600
2,193,300
7/24
510億9920万311億33万+5.61%
9/17
-22.65%
10/9
2015年
9月期
2,880
5,760
11/19
974
1,948
8/24
1,078,000
539,000
5/15
347億8406万118億9818万+52.53%
7/15
-42.6%
8/24
2016年
9月期
2,133
4,265
6/6
663
1,325
2/12
2,047,000
1,023,500
5/19
264億4939万81億2715万+41.28%
5/19
-27.76%
1/21
2017年
9月期
6,340
12,680
12/15
1,143
2,285
10/4

2,285
10/3
5,319,200
2,659,600
12/28
790億6867万142億4857万+130.86%
11/21
-35.45%
12/29
2018年
9月期
3,400
3/5
1,302
5/15

2/6
10,089,000
3/6
456億1168万175億3820万+75.51%
3/2
-21.3%
2/6
2019年
9月期
1,613
11/29
974
8/15
666,900
9/18
220億6003万142億7494万+31.33%
7/23
-25.68%
8/16
2020年
9月期
3,190
8/31
820
12/16
9,166,000
5/13
498億7565万120億2333万+48.22%
5/20
-21.93%
9/10

年間値上がり率

2015/12/30 vs 2014/12/30
-50%(0.5倍)
2016/12/30 vs 2015/12/30
159%(2.59倍)
2017/12/29 vs 2016/12/30
-41%(0.59倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
59%(1.59倍)