4769 IC

4769
2024/03/27
時価
70億円
PER 予
22.98倍
2010年以降
6.58-46.58倍
(2010-2023年)
PBR
1.18倍
2010年以降
0.62-2.77倍
(2010-2023年)
配当 予
3.49%
ROE 予
5.13%
ROA 予
3.87%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
918
始値
918
高値
918
安値
918
終値 ±0%
918
出来高 -28.57%
500

乖離率

株価(5日)
移動平均値
+0.11%
917
株価(25日)
移動平均値
+0.55%
913
出来高(5日)
移動平均値
-54.55%
1,100

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
03/279189189189180%50070億9822万+0.55%22.981.18
03/26920920911918-0.22%70070億9822万+0.55%22.981.18
03/25928931920920-0.86%1,30071億1368万+0.77%23.031.18
03/22903932902928+2.77%2,50071億7554万+1.75%23.231.19
03/21910910903903-0.77%50069億8223万-0.88%22.611.16
03/19910910910910-1.09%10070億3636万-0.11%22.781.17
03/18909920902920+0.66%2,60071億1368万+0.88%23.031.18
03/159149149149140%40070億6729万+0.22%22.881.17
03/14915915914914-0.11%30070億6729万+0.11%22.881.17
03/13938938914915+0.77%2,70070億7502万+0.22%22.911.17
03/12897908897908-0.33%20070億2090万-0.55%22.731.17
03/11902911898911-0.44%1,50070億4409万-0.22%22.811.17
03/08900917900915+0.88%4,70070億7502万+0.22%22.911.17
03/079169168949070%2,50070億1316万-0.66%22.711.16
03/06905907905907+0.22%30070億1316万-0.77%22.711.16
03/05915916905905-1.09%1,80069億9770万-1.09%22.661.16
03/04916916914915+1.22%1,00070億7502万-0.11%22.911.17
03/01917917904904-1.2%50069億8997万-1.42%22.631.16
02/28910929901915+0.55%1,40070億7502万-0.33%22.911.17
02/27916924902910-1.62%90070億3636万-0.98%22.781.17
02/26912925912925-0.54%1,00071億5234万+0.43%23.161.19
02/22915936915930+2.99%2,90071億9101万+0.87%23.281.19
02/219039039039030%40069億8223万-2.06%22.611.16
02/20915915891903-1.31%80069億8223万-2.27%22.611.16
02/19906917905915-0.22%1,60070億7502万-1.19%22.911.17
02/16906917902917-0.11%1,00070億9049万-1.08%22.961.18
02/15890918889918+3.03%1,40070億9822万-0.97%22.981.18
02/148918918868910%50068億8945万-3.88%22.31.14
02/13905905891891-2.52%2,20068億8945万-3.99%22.31.14
02/09944944914914-3.18%7,40070億6729万-1.51%22.881.17
02/08920944920944+2.61%1,70072億9926万+1.72%23.631.21
02/07918920918920+0.22%30071億1368万-0.86%23.031.18
02/06926930918918-0.65%1,90070億9822万-1.08%22.981.18
02/05919929919924+0.98%80071億4461万-0.43%23.131.19
02/02911915911915+0.44%40070億7502万-1.4%22.911.17
02/019109119069110%90070億4409万-1.94%22.811.17
01/31911911911911-1.09%20070億4409万-1.83%22.811.17
01/309219219219210%20071億2142万-0.75%23.061.18
01/29926926909921-1.5%1,40071億2142万-0.54%23.061.18
01/259359359359350%50072億2967万+1.19%23.411.2
01/249359359359350%20072億2967万+1.52%23.411.2
01/23931935931935-0.43%20072億2967万+1.74%23.411.2
01/22940940910939-0.11%1,50072億6060万+2.4%23.511.2
01/19940940940940-0.32%20072億6833万+2.73%23.531.21
01/17939943939943-0.32%20072億9153万+3.29%23.611.21
01/129469469469460%20073億1472万+3.96%23.681.21
01/11945946945946-0.11%90073億1472万+4.3%23.681.21
01/10949949939947-0.21%4,10073億2245万+4.76%23.711.22
01/09936949936949+1.06%1,30073億3792万+5.33%23.761.22
01/05921939914939+1.95%1,10072億6060万+4.57%23.511.2
01/04910923910921+1.43%1,80071億2142万+2.91%23.061.18
2023
12/29915925900908-0.77%1,30070億2090万+1.79%22.731.18
12/28910916901915+0.55%1,00070億7502万+2.69%22.911.19
12/26913915910910-0.66%1,10070億3636万+2.36%22.781.18
12/25923923916916-0.76%90070億8275万+3.27%22.931.19
12/229239269229230%80071億3688万+4.29%23.111.2
12/21925925923923-0.22%50071億3688万+4.65%23.111.2
12/20933933912925+0.43%23,10071億5234万+5.23%23.161.2
12/19929940921921-2.02%7,10071億2142万+5.14%23.061.2
12/18912941910940+4.1%26,10072億6833万+7.55%23.531.22
12/15893904893903+0.44%2,50069億8223万+3.67%22.611.17
12/14892899887899+1.93%4,40069億5131万+3.33%22.511.17
12/13862890862882+2.44%7,60068億1986万+1.61%22.081.15
12/12860861852861+0.12%1,10066億5748万-0.69%21.551.12
12/11880892841860-3.04%10,90066億4975万-0.69%21.531.12
12/08885889880887+0.34%4,70068億5852万+2.42%22.21.15
12/07885885878884+0.23%1,10068億3532万+2.2%22.131.15
12/06878884878882-0.34%70068億1986万+2.08%22.081.15
12/05881888876885+0.57%1,60068億4305万+2.55%22.151.15
12/04869880869880+1.38%1,80068億439万+2.09%22.031.14
12/01868868868868+0.23%20067億1161万+0.81%21.731.13
11/30870870866866-0.46%40066億9614万+0.58%21.681.13
11/29875875870870-0.57%60067億2707万+1.05%21.781.13
11/28864887864875+1.63%2,70067億6573万+1.63%21.91.14
11/27861861861861-0.58%10066億5748万+0.12%21.551.12
11/24858869858866-0.46%2,60066億9614万+0.58%21.681.13
11/22897897858870+0.35%6,00067億2707万+1.05%21.781.13
11/218678678678670%10067億387万+0.7%21.71.13
11/20850867850867+2.12%30067億387万+0.7%21.71.13
11/178498498498490%20065億6469万-1.51%21.251.1
11/16852852849849-0.35%40065億6469万-1.62%21.251.1
11/15852852852852-0.93%50065億8789万-1.39%21.331.11
11/14868868860860-0.92%1,20066億4975万-0.58%21.531.12
11/138598698598680%30067億1161万+0.23%21.731.13
11/10876876860868-0.69%3,70067億1161万+0.23%21.731.13
11/09850879850874+2.94%2,30067億5800万+0.92%21.881.14
11/08852852849849-0.35%50065億6469万-1.96%21.251.1
11/07851852851852+0.59%1,10065億8789万-2.07%21.331.11
11/06853853842847-0.7%2,80065億4923万-2.98%21.21.1
11/02849856845853-1.27%2,00065億9562万-2.74%21.351.11
11/01864864864864+1.77%20066億8068万-1.82%21.631.12
10/31855855849849-0.7%50065億6469万-3.85%21.251.1
10/30860860855855-0.58%40066億1109万-3.61%21.41.11
10/27860860860860-0.35%90066億4975万-3.37%21.531.12
10/25878878860863-1.71%2,10066億7294万-3.14%21.61.12
10/23861878861878+1.97%90067億8893万-1.68%21.981.14
10/20862862861861-0.12%30066億5748万-3.8%21.551.12
10/19868875862862-0.69%1,10066億6521万-3.9%21.581.12
10/188688688688680%20067億1161万-3.45%21.731.13
10/17866868866868+0.23%30067億1161万-3.66%21.731.13

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
9月期
355
710
1/10
258
515
9/30
32,600
16,300
12/20
--+12.16%
11/11
-36.3%
10/8
2009年
9月期
285
569
12/24
175
350
10/9

350
10/8
21,200
10,600
9/24

10,600
10/8
--+28.54%
12/19
-18.26%
9/30
2010年
9月期
288
575
12/22
216
432
10/1
29,600
14,800
12/18
--+15.83%
12/21
-9.38%
1/18
2011年
9月期
315
630
6/17
227
454
3/16
26,400
13,200
12/20
24億3566万17億5522万+15.42%
6/24
-13.52%
3/16
2012年
9月期
342
683
9/10
286
572
5/14
23,800
11,900
12/22
26億4057万22億1142万+7.71%
9/10
-5.08%
5/14
2013年
9月期
435
870
9/24
310
619
10/22

619
10/1
69,000
34,500
9/24
33億6353万23億9313万+14.71%
3/11
-7.7%
6/7
2014年
9月期
530
1,060
11/26
339
677
2/4
1,168,000
584,000
11/26
40億9810万26億1737万+25.23%
11/25
-11.12%
2/4
2015年
9月期
1,259
2,517
4/16
361
722
10/14
1,266,000
633,000
4/16
97億3106万27億9134万+79.85%
4/16
-27.95%
8/25
2016年
9月期
515
1,030
10/6
363
725
2/12
55,000
27,500
11/9
39億8211万28億294万+7.51%
5/10
-12.42%
1/21
2017年
9月期
693
1,385
7/3
425
850
12/8
228,400
114,200
6/30
53億5459万32億8621万+25.83%
6/30
-7.67%
8/23
2018年
9月期
886
1,771
8/23
503
1,006
10/25
392,200
196,100
6/15
68億4692万38億8933万+24.42%
6/18
-8.69%
3/23
2019年
9月期
816
11/1
520
1/4
34,100
6/12
63億953万40億2078万+17.97%
6/19
-15.7%
12/25
2020年
9月期
1,248
1/22
548
3/16
373,400
1/22
96億4987万42億3728万+25.12%
1/21
-22.83%
3/13
2021年
9月期
927
6/18
723
12/1
50,700
2/9
71億6781万55億9043万+7.09%
2/9
-10.48%
11/10
2022年
9月期
1,064
12/21
752
2/25
30,900
12/21
82億2713万58億1466万+11.06%
12/21
-11.74%
1/31
2023年
9月期
1,035
12/20
830
3/30
31,800
9/27
80億289万64億1778万+11.02%
12/20
-7.01%
2/2
最新918
2024/3/27
50070億9822万+0.55%
913

年間値上がり率

2001/12/28 vs 2000/12/28
45%(1.45倍)
2002/12/26 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/26
9%(1.09倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/27 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/27
14%(1.14倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
27%(1.27倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
140円(2002/11/20)
556%(6.56倍)
918円(3/27)