6413 理想科学工業

6413
2024/03/28
時価
1105億円
PER 予
25.99倍
2010年以降
赤字-103.1倍
(2010-2023年)
PBR
1.6倍
2010年以降
0.31-1.62倍
(2010-2023年)
配当 予
3.26%
ROE 予
6.16%
ROA 予
4.73%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,235
始値
3,165
高値
3,165
安値
3,040
終値 -5.1%
3,070
出来高 -55.8%
28,200

乖離率

株価(5日)
移動平均値
-3.03%
3,166
株価(25日)
移動平均値
-4.39%
3,211
出来高(5日)
移動平均値
+3.52%
27,240

2023/10/30~2024/03/28

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
03/283,1653,1653,0403,070-5.1%28,2001105億2000万-4.39%25.991.6
03/273,1953,2753,1953,235+2.05%63,8001164億6000万+0.53%27.391.69
03/263,1253,1803,1003,170+0.32%17,1001141億2000万-1.52%26.841.65
03/253,1753,2053,1503,160-1.1%16,6001137億6000万-1.92%26.751.65
03/223,1953,2103,1753,1950%10,5001150億2000万-0.84%27.051.67
03/213,1853,2453,1803,195+0.79%19,4001150億2000万-0.75%27.051.67
03/193,1703,1753,1303,170-0.47%13,5001141億2000万-1.4%26.841.65
03/183,2353,2353,1553,185-0.78%15,8001146億6000万-0.69%26.971.66
03/153,0703,2753,0703,210+4.39%80,7001155億6000万+0.31%27.181.67
03/143,0603,0753,0153,075+0.16%19,5001107億-3.67%26.031.6
03/133,1453,1703,0553,070-2.07%20,2001105億2000万-3.79%25.991.6
03/123,1803,1803,1053,135-1.42%26,4001128億6000万-1.69%26.541.63
03/113,2053,2303,1403,180-2.9%17,9001144億8000万-0.16%26.921.66
03/083,2253,3103,2253,275+0.92%32,6001179億+3.05%27.731.71
03/073,3053,3053,2453,245-1.37%17,2001168億2000万+2.46%27.471.69
03/063,2603,3153,2503,290+0.92%38,6001184億4000万+4.48%27.851.72
03/053,2103,2753,2103,260+1.56%31,1001173億6000万+4.15%27.61.7
03/043,2753,2903,2003,210-1.98%29,2001155億6000万+3.22%27.181.67
03/013,3003,3103,2203,275-0.46%29,5001179億+5.85%27.731.71
02/293,2953,3503,2703,290-0.15%48,8001184億4000万+6.99%27.851.72
02/283,3353,3903,2903,295-1.35%30,2001186億2000万+7.82%27.91.72
02/273,2853,3503,2753,340+1.67%36,1001202億4000万+9.9%28.281.74
02/263,2853,3203,2653,285+0.77%30,3001182億6000万+8.85%27.811.71
02/223,2203,2603,2153,260+1.56%26,0001173億6000万+8.63%27.61.7
02/213,2303,2353,1953,210-0.62%20,5001155億6000万+7.57%27.181.67
02/203,2753,2903,2203,230-1.37%34,9001162億8000万+8.75%27.351.68
02/193,2653,3253,2403,275+1.08%39,4001179億+10.75%27.731.71
02/163,1703,2703,1703,240+2.53%47,5001166億4000万+10.24%27.431.69
02/153,1253,1803,0803,160+1.44%32,9001137億6000万+8.11%26.751.65
02/143,1003,1353,0503,115+0.48%35,8001121億4000万+7.01%26.371.62
02/132,9833,1152,9833,100+4.41%32,3001116億+6.97%26.251.62
02/092,9833,0252,9622,969-0.97%24,5001068億8400万+2.88%25.141.55
02/083,0203,0202,9632,998-0.73%16,9001079億2800万+4.21%25.381.56
02/073,0403,0603,0103,020-0.66%16,0001087億2000万+5.45%25.571.57
02/062,9903,0552,9903,040+0.66%15,3001094億4000万+6.74%25.741.58
02/053,0603,0603,0103,020-1.15%16,7001087億2000万+6.64%25.571.57
02/022,9853,0602,9773,055+1.66%25,0001099億8000万+8.45%25.861.59
02/012,9913,0302,9593,005+0.17%29,1001081億8000万+7.32%25.441.57
01/312,9213,0002,9033,000+8.26%64,1001080億+7.68%25.41.56
01/302,8082,8082,7652,771-1.56%19,500997億5600万0%23.461.44
01/292,7782,8342,7782,815+1.44%18,8001013億4000万+1.7%23.831.47
01/262,8132,8132,7722,775-1.42%23,100999億+0.43%23.491.45
01/252,8032,8302,8032,815+0.43%15,4001013億4000万+2.1%23.831.47
01/242,8182,8272,7762,803-0.21%16,6001009億800万+1.93%23.731.46
01/232,8602,8802,8022,809-1.78%17,3001011億2400万+2.29%23.781.46
01/222,8732,8742,8482,860+1.2%13,4001029億6000万+4.23%24.211.49
01/192,8552,8582,8262,826-0.91%12,6001017億3600万+3.21%23.931.47
01/182,8452,8572,8022,852+0.78%15,7001026億7200万+4.32%24.151.49
01/172,8752,8932,8302,830-1.01%15,7001018億8000万+3.82%23.961.48
01/162,8992,9052,8372,859-1.65%13,5001029億2400万+5.03%24.211.49
01/152,8302,9142,8302,907+2.54%16,5001046億5200万+6.88%24.611.52
01/122,8722,8962,8122,835-0.46%16,4001020億6000万+4.46%241.48
01/112,8482,8702,8382,848+0.39%20,4001025億2800万+5.05%24.111.48
01/102,8012,8452,8012,837+1.29%15,9001021億3200万+4.76%24.021.48
01/092,8102,8352,7802,801-0.32%22,8001008億3600万+3.55%23.711.46
01/052,7702,8172,7692,810+2.55%25,8001011億6000万+3.96%23.791.47
01/042,6552,7442,6462,740+3.2%27,000986億4000万+1.44%23.21.43
2023
12/292,6552,6622,6322,655+0.64%16,300955億8000万-1.67%22.481.39
12/282,6472,6502,6262,638-0.15%8,300949億6800万-2.37%22.331.39
12/272,6412,6452,6262,6420%26,200951億1200万-2.29%22.371.39
12/262,6332,6582,6292,642+0.96%13,900951億1200万-2.4%22.371.39
12/252,6782,6782,5842,617-1.58%11,000942億1200万-3.32%22.161.37
12/222,6312,6762,6312,659+1.1%22,500957億2400万-1.88%22.511.4
12/212,6772,6772,6302,630-1.98%35,700946億8000万-2.88%22.271.38
12/202,7012,7162,6802,683-0.3%25,200965億8800万-0.96%22.721.41
12/192,6612,6912,6502,691+1.78%28,100968億7600万-0.63%22.781.41
12/182,6252,6602,6032,644+0.23%22,700951億8400万-2.29%22.381.39
12/152,7052,7352,6232,638-2.3%72,400949億6800万-2.55%22.331.39
12/142,7482,7492,6922,700-1.71%26,200972億-0.26%22.861.42
12/132,7352,7702,7352,747+0.66%19,300988億9200万+1.63%23.261.44
12/122,7332,7512,7082,729+0.4%21,000982億4400万+1.15%23.11.43
12/112,6852,7182,6722,718+2.88%49,000978億4800万+0.97%23.011.43
12/082,6982,6982,6402,642-3.75%57,200951億1200万-1.34%22.371.39
12/072,7902,7902,7412,745-2.35%29,200988億2000万+2.96%23.241.44
12/062,7412,8152,7412,811+2.67%39,5001011億9600万+6.12%23.81.48
12/052,7602,7872,7382,738-1.58%28,400985億6800万+4.19%23.181.44
12/042,7502,7952,7412,782+0.61%17,7001001億5200万+6.47%23.551.46
12/012,7852,8192,7542,765+0.14%37,500995億4000万+6.63%23.411.45
11/302,7292,7892,7292,761+0.84%36,500993億9600万+7.22%23.381.45
11/292,7472,7612,7322,738-1.01%18,000985億6800万+7.08%23.181.44
11/282,7322,7742,7132,766+1.99%34,700995億7600万+8.9%23.421.45
11/272,7322,7332,7022,712-0.33%17,300976億3200万+7.45%22.961.42
11/242,7092,7372,7082,721+1.76%19,200979億5600万+8.36%23.041.43
11/222,7002,7392,6712,674-1.47%27,800962億6400万+7.09%22.641.4
11/212,6502,7292,6492,714+2.42%23,400977億400万+9.17%22.981.43
11/202,6942,7202,6502,650-1.49%29,400954億+7.24%22.441.39
11/172,6272,6902,6272,690+2.59%23,500968億4000万+9.39%22.771.41
11/162,6552,6582,6222,622-1.24%11,800943億9200万+7.15%22.21.38
11/152,6342,6732,6242,655+0.42%22,700955億8000万+9.03%22.481.39
11/142,6482,6602,6162,644-0.08%23,300951億8400万+9.12%22.381.39
11/132,6412,6592,6132,646-0.45%16,600952億5600万+9.84%22.41.39
11/102,6222,6642,6142,658+0.23%34,100956億8800万+10.98%22.51.4
11/092,5892,6632,5772,652+2.43%34,000954億7200万+11.52%22.451.39
11/082,6232,6392,4952,589-1.3%117,600932億400万+9.56%21.921.36
11/072,6092,6632,5902,623+1.04%54,300944億2800万+11.52%22.211.38
11/062,4392,5962,4382,596+10.47%95,700934億5600万+10.94%21.981.36
11/022,3402,3692,3402,350+0.56%17,000846億+0.86%19.91.23
11/012,3692,3922,3292,337+0.04%28,500841億3200万+0.3%19.791.23
10/312,2882,3362,2882,336+1.88%27,900840億9600万+0.26%19.781.23
10/302,3152,3302,2752,293-2.13%29,300825億4800万-1.63%19.411.2

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
1,325
2,650
7/31
600
1,200
3/31
72,200
36,100
3/14
--+13.54%
4/22
-26.99%
1/16
2009年
3月期
808
1,615
6/2
391
781
10/23
79,400
39,700
10/14
--+19.69%
12/9
-28%
10/10
2010年
3月期
713
1,425
8/25
334
668
12/1
378,800
189,400
2/3
--+27.9%
8/25
-26.9%
11/24
2011年
3月期
813
1,626
3/4
395
790
7/6
1,089,800
544,900
8/4
433億2178万210億4810万+23.55%
8/17
-24.38%
3/15
2012年
3月期
795
1,590
4/22
520
1,041
1/16

1,040
1/12
874,000
437,000
4/22
423億6263万277億889万+11.4%
8/23
-12.28%
5/25
2013年
3月期
1,010
2,020
2/12
527
1,053
5/21
710,800
355,400
6/1
538億1919万280億5525万+20.07%
5/31
-9.67%
4/2
2014年
3月期
1,280
2,559
3/31
815
1,630
4/2
810,600
405,300
5/8
606億5640万434億2836万+18.01%
5/8
-9.85%
6/13
2015年
3月期
2,180
3/6
1,171
2,341
4/11
447,000
223,500
10/30
1033億4580万554億8911万+14.62%
9/2
-13.74%
10/17
2016年
3月期
2,724
8/6
1,465
2/12
253,800
11/6
1291億3484万694億5027万+15.54%
5/27
-13.93%
9/8
2017年
3月期
2,158
2/16

2/15
1,258
7/8
242,800
5/10
1023億286万596億3716万+16.62%
9/6
-15.07%
6/24
2018年
3月期
2,377
7/31
1,811
4/19
182,400
5/23
1126億8485万858億5286万+12.77%
5/19
-9.05%
2/9
2019年
3月期
2,824
9/5
1,500
12/25
237,500
8/1
1338億7548万711億949万+14.97%
8/1
-16.89%
12/25
2020年
3月期
1,997
1/22
1,205
3/17
139,100
3/19
946億7044万571億2463万+17.06%
3/27
-27.23%
3/13
2021年
3月期
1,685
4/1
1,117
11/18
184,600
1/28
798億7966万529億5287万+15.42%
9/11
-11.35%
7/10
2022年
3月期
2,608
9/16
1,308
4/26

4/22
284,900
11/4
1173億6000万588億6000万+24.44%
8/3
-14.17%
11/9
2023年
3月期
2,583
8/9

8/8
1,926
4/7
229,400
4/27
1033億2000万770億4000万+9.94%
2/16
-10.99%
12/21
最新3,070
2024/3/28
28,2001105億2000万-4.39%
3,211

年間値上がり率

2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
92%(1.92倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
80%(1.8倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
54%(1.54倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
334円(2009/12/01)
819%(9.19倍)
3,070円(3/28)