4659 エイジス

4659
2024/05/17
時価
270億円
PER 予
12.75倍
2010年以降
4.75-15.35倍
(2010-2024年)
PBR
0.9倍
2010年以降
0.63-2.54倍
(2010-2024年)
配当 予
3.39%
ROE 予
7.05%
ROA 予
5.8%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,503
始値
2,515
高値
2,535
安値
2,482
終値 +0.2%
2,508
出来高 -31.43%
2,400

乖離率

株価(5日)
移動平均値
-0.24%
2,514
株価(25日)
移動平均値
-0.79%
2,528
出来高(5日)
移動平均値
-6.98%
2,580

2023/12/18~2024/05/17

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
05/172,5152,5352,4822,508+0.2%2,400270億1416万-0.79%12.750.9
05/162,5062,5392,4812,503-0.67%3,500269億6031万-1.03%12.720.9
05/152,5212,5402,5202,5200%4,300271億4342万-0.4%12.810.9
05/142,5052,5332,5052,520+0.04%1,100271億4342万-0.4%12.810.9
05/132,5202,5202,5002,519+0.48%1,600271億3265万-0.43%12.80.9
05/102,5502,5502,5072,507-0.52%1,200270億339万-0.95%12.740.9
05/092,5252,5512,5202,520-0.36%2,700271億4342万-0.47%12.810.9
05/082,5292,5292,5292,529-0.28%300272億4036万-0.16%12.850.91
05/072,5022,5372,5002,536+0.96%1,300273億1576万+0.08%12.890.91
05/022,5122,5132,5122,512-0.04%1,000270億5725万-0.83%12.770.9
05/012,5152,5392,5132,513-0.63%1,700270億6802万-0.87%12.770.9
04/302,5062,5302,5062,529-0.94%1,200272億4036万-0.28%12.850.91
04/262,5492,5602,5482,553+1.83%1,500274億9887万+0.67%12.970.91
04/252,5072,5072,5072,507-0.04%300270億339万-1.1%12.740.9
04/242,5082,5512,5082,508-0.16%1,400270億1416万-1.07%12.750.9
04/232,5502,5522,5092,512+0.04%3,100270億5725万-0.91%12.770.9
04/222,5392,5482,5072,511-1.37%2,100270億4648万-0.95%12.760.9
04/192,5442,5462,5002,546-0.12%1,600274億2347万+0.47%12.940.91
04/182,5062,5502,5042,549+1.72%2,600274億5578万+0.71%12.950.91
04/172,5502,5502,5062,506-1.73%800269億9262万-0.87%12.740.9
04/162,5412,5692,5202,550-0.2%3,300274億6656万+0.87%12.960.91
04/152,5782,5912,5502,555-0.89%3,500275億2041万+1.19%12.980.92
04/122,5552,5792,5552,578-0.19%300277億6815万+2.22%13.10.92
04/112,5752,5832,5502,583+2.3%1,100278億2200万+2.5%13.130.93
04/102,5822,5822,5252,525-0.67%2,300271億9728万+0.36%12.830.9
04/092,5512,5572,5262,542+0.75%6,200273億8039万+1.11%12.920.91
04/082,5382,5632,5102,523+0.48%6,600271億7573万+0.44%12.820.9
04/052,4822,5252,4822,511-0.83%2,300270億4648万-0.04%12.760.9
04/042,5502,5512,4402,532-0.24%10,500272億7267万+0.76%12.870.91
04/032,5502,5602,5372,5380%7,700273億3730万+1.08%12.90.91
04/022,5162,5522,5162,538-0.08%5,200273億3730万+1.12%12.90.91
04/012,5252,5992,5252,540-0.27%8,400273億5884万+1.24%12.910.91
03/292,5202,5502,5192,547+0.87%1,800274億3424万+1.56%11.230.91
03/282,5112,5302,5112,525-1.02%700271億9728万+0.64%11.140.9
03/272,5402,5512,5322,551+0.2%2,400274億7733万+1.63%11.250.91
03/262,5212,5502,5202,546+0.99%2,700274億2347万+1.52%11.230.91
03/252,5192,5502,5192,521-0.32%2,500271億5419万+0.56%11.120.9
03/222,5082,5292,5082,529+0.84%1,600272億4036万+0.92%11.150.91
03/212,5002,5082,5002,508-0.16%300270億1416万+0.2%11.060.9
03/192,4992,5142,4982,512+0.56%1,800270億5725万+0.4%11.080.9
03/182,4982,5152,4982,4980%5,700269億645万-0.12%11.020.9
03/152,4802,4982,4792,498+1.13%1,700269億645万-0.12%11.020.9
03/142,4642,4792,4602,470-0.36%1,600266億486万-1.2%10.890.89
03/132,4902,4902,4792,479-0.76%1,700267億180万-0.8%10.930.89
03/122,4662,4982,4652,498+0.69%1,000269億645万-0.12%11.020.9
03/112,4672,5102,4642,4810%2,300267億2334万-0.92%10.940.89
03/082,5142,5502,4812,481-1.31%2,100267億2334万-1.12%10.940.89
03/072,4862,5362,4852,514+1.29%13,000270億7879万-0.04%11.090.9
03/062,4712,4992,4602,482+0.16%3,500267億3411万-1.51%10.950.89
03/052,4762,4952,4762,478-1.2%600266億9103万-1.9%10.930.89
03/042,5052,5092,4752,508-0.36%2,000270億1416万-0.99%11.060.9
03/012,4912,5182,4832,517-0.24%4,500271億1111万-0.87%11.10.9
02/292,4972,5232,4972,523+1%2,000271億7573万-0.86%11.130.9
02/282,5052,5142,4712,498-0.44%3,300269億645万-2.04%11.020.9
02/272,5082,5272,5082,509+0.04%800270億2494万-1.92%11.070.9
02/262,5312,5472,5072,508-0.91%3,800270億1416万-2.15%11.060.9
02/222,5202,5482,5042,531-0.71%2,100272億6190万-1.33%11.160.91
02/212,5502,5502,5432,549-0.04%7,700274億5578万-0.78%11.240.91
02/202,5502,5682,5472,550+1.19%95,400274億6656万-0.66%11.250.91
02/192,5082,5502,5082,520-0.16%1,800271億4342万-1.56%11.110.9
02/162,4772,5642,4772,524+1.94%3,800271億8650万-1.14%11.130.9
02/152,4712,4902,4692,476+0.24%8,600266億6949万-2.79%10.920.89
02/142,4762,4892,4602,470-0.24%5,300266億486万-2.79%10.890.89
02/132,4602,4782,4602,476-0.56%4,800266億6949万-2.37%10.920.89
02/092,4982,5502,4882,490-0.2%4,700268億2028万-1.62%10.980.89
02/082,4742,4972,4742,495+1.05%3,000268億7414万-1.19%110.89
02/072,4432,4692,4402,469+0.45%3,100265億9409万-1.91%10.890.88
02/062,4902,4902,4502,458-2.15%3,800264億7560万-1.99%10.840.88
02/052,5612,5612,4852,512-2.41%7,000270億5725万+0.4%11.080.9
02/022,6002,6002,5502,574-1.3%2,900277億2506万+3.25%11.350.92
02/012,6722,6722,5632,608-1.25%25,800280億9128万+5.08%11.50.93
01/312,6112,6662,6112,641+0.3%11,200284億4673万+6.92%11.650.95
01/302,6302,6632,6202,633+0.11%1,700283億6056万+7.25%11.610.94
01/292,6522,6522,5972,630-1.09%1,800283億2825万+7.7%11.60.94
01/262,6262,6752,5552,659+0.45%7,500286億4062万+9.47%11.730.95
01/252,6542,6652,6452,647-0.68%2,200285億1136万+9.61%11.670.95
01/242,6502,6662,6502,665+0.57%1,000287億524万+11%11.750.96
01/232,6902,6902,6192,650-1.63%5,200285億4368万+11.06%11.690.95
01/222,6472,6962,6262,694+2.16%28,100290億1761万+13.58%11.880.97
01/192,6972,6972,6122,637+2.65%49,300284億365万+11.93%11.630.94
01/182,6302,6492,5662,569-1.91%7,300276億7121万+9.74%11.330.92
01/172,5152,6442,5112,619+4.3%19,400282億977万+12.4%11.550.94
01/162,4002,5492,4002,511+5.99%20,500270億4648万+8.47%11.080.9
01/152,3612,3842,3612,369+0.34%4,200255億1697万+2.82%10.450.85
01/122,3402,3612,3362,361+0.47%2,700254億3080万+2.7%10.410.85
01/112,3452,3582,3342,3500%1,100253億1232万+2.49%10.370.84
01/102,3472,3702,3402,350+0.26%7,900253億1232万+2.71%10.370.84
01/092,3032,3462,3032,344+0.17%6,000252億4769万+2.67%10.340.84
01/052,3352,3402,2952,340+0.04%1,700252億460万+2.68%10.320.84
01/042,2882,3442,2722,339+2.23%5,300251億9383万+2.77%10.320.84
2023
12/292,2622,2992,2622,288+1.15%1,700246億4450万+0.75%10.090.86
12/282,2542,3012,2542,262-1.52%1,500243億6445万-0.26%9.980.85
12/272,2742,2972,2552,297+0.26%3,800247億4144万+1.37%10.130.87
12/262,2862,2952,2632,291-0.69%3,100246億7681万+1.24%10.10.86
12/252,3092,3092,2982,307+0.79%3,000248億4915万+2.12%10.180.87
12/222,2812,3002,2812,289+0.35%900246億5527万+1.51%10.10.86
12/212,3032,3092,2812,281-1.04%3,100245億6910万+1.33%10.060.86
12/202,2902,3082,2842,305+0.26%2,400248億2761万+2.54%10.170.87
12/192,2912,3102,2902,299-0.09%1,400247億6298万+2.5%10.140.87
12/182,3012,3122,3012,3010%2,600247億8453万+2.77%10.150.87

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
1,640
3,280
8/14
1,375
2,750
5/22

2,750
4/24
45,000
22,500
8/14
--+5.97%
7/13
-6.9%
1/23
2009年
3月期
1,485
2,970
4/22

2,970
4/21

他2件
850
1,700
10/28
26,400
13,200
5/21
--+16.27%
4/7
-20.53%
10/10
2010年
3月期
1,200
2,400
4/7
700
1,400
12/2
103,800
51,900
8/6
--+9.95%
1/6
-16.34%
12/2
2011年
3月期
850
1,699
4/27
575
1,150
3/15
26,000
13,000
3/15
91億5013万61億9344万+6.76%
1/19
-16.14%
3/15
2012年
3月期
700
1,399
7/26
572
1,143
4/26

1,143
4/22

他2件
20,800
10,400
12/12
75億3445万61億5574万+11.25%
7/25
-7.24%
8/12
2013年
3月期
615
1,229
4/4

1,229
4/2
495
990
11/16

990
11/15

他2件
22,600
11,300
7/5
66億1890万53億3174万+8.11%
3/25
-7.44%
10/15
2014年
3月期
905
1,810
1/23
549
1,098
4/2
64,600
32,300
6/3
97億4793万59億1338万+16.52%
6/4
-8.51%
8/12
2015年
3月期
1,108
2,215
2/5
736
1,471
4/30
43,400
21,700
12/22
119億2910万79億2221万+10.89%
1/15
-5.49%
2/20
2016年
3月期
2,370
4,740
8/21
1,001
2,002
4/2

2,002
4/1
121,200
60,600
8/24
255億2774万107億8197万+24.81%
8/17
-18.28%
10/22
2017年
3月期
3,310
6,620
8/1
1,585
3,170
4/20
395,600
197,800
5/20
356億5267万170億7235万+43.02%
5/12
-16.11%
4/19
2018年
3月期
3,450
2/5

2/2
2,012
4/17
68,500
5/11
371億6064万216億7165万+12.32%
2/2
-5.09%
10/18
2019年
3月期
4,080
6/5
2,526
12/26
41,500
5/16
439億4649万272億805万+23.65%
5/21
-19.47%
12/26
2020年
3月期
3,575
5/17
1,700
3/19
374,700
3/17
385億704万183億1104万+18.24%
4/16
-35.45%
3/19
2021年
3月期
3,995
1/27
1,916
4/1
104,900
10/16
430億3094万206億3761万+15.68%
10/16
-7.61%
7/2
2022年
3月期
4,100
4/21

4/20
2,200
3/11
31,700
1/18
441億6192万236億9664万+13.75%
12/29
-13.34%
1/31
2023年
3月期
2,467
4/4
1,932
11/22
99,800
7/12
265億7255万208億995万+8.6%
1/30
-7.86%
6/20
2024年
3月期
2,697
1/19
2,155
10/4
95,400
2/20
290億4992万232億1193万+13.57%
1/22
-6.99%
8/1
最新2,508
2024/5/17
2,400270億1416万-0.79%
2,528

年間値上がり率

1997/12/30 vs 1996/12/30
-77%(0.23倍)
1998/12/21 vs 1997/12/30
118%(2.18倍)
1999/12/29 vs 1998/12/21
273%(3.73倍)
2000/12/29 vs 1999/12/29
-64%(0.36倍)
2001/12/28 vs 2000/12/29
147%(2.47倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
71%(1.71倍)
2004/12/30 vs 2003/12/30
-27%(0.73倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
10%(1.1倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
101%(2.01倍)
2016/12/30 vs 2015/12/30
48%(1.48倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
7%(1.07倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/05/17 vs 2023/12/29
10%(1.1倍)
過去安値
102円(1997/12/12)
2352%(24.52倍)
2,508円(5/17)