7539 アイナボ HD

7539
2024/03/27
時価
150億円
PER 予
10.31倍
2010年以降
4.99-21.67倍
(2010-2023年)
PBR
0.61倍
2010年以降
0.2-0.82倍
(2010-2023年)
配当 予
3.4%
ROE 予
5.96%
ROA 予
3.2%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,287
始値
1,299
高値
1,299
安値
1,290
終値 +0.47%
1,293
出来高 +14.29%
3,200

乖離率

株価(5日)
移動平均値
+0.86%
1,282
株価(25日)
移動平均値
+0.47%
1,287
出来高(5日)
移動平均値
+6.67%
3,000

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
03/271,2991,2991,2901,293+0.47%3,200150億6063万+0.47%10.310.61
03/261,2981,2981,2851,287+0.31%2,800149億9074万-0.08%10.270.61
03/251,2861,2871,2821,283-0.23%3,100149億4415万-0.54%10.230.61
03/221,2631,2861,2631,286+1.82%2,800149億7909万-0.39%10.260.61
03/211,2561,2711,2561,263+0.24%3,100147億1119万-2.24%10.070.6
03/191,2601,2681,2601,2600%1,700146億7625万-2.63%10.050.6
03/181,2631,2701,2541,260-0.55%3,200146億7625万-2.7%10.050.6
03/151,2521,2691,2521,267+0.24%1,300147億5778万-2.24%10.110.6
03/141,2581,2671,2511,264+0.32%900147億2284万-2.62%10.080.6
03/131,2491,2671,2491,260+0.56%1,200146億7625万-3.08%10.050.6
03/121,2521,2771,2381,253-0.16%4,200145億9471万-3.84%9.990.6
03/111,2831,3001,2511,255-3.68%6,000146億1801万-3.83%10.010.6
03/081,3041,3111,2991,303-0.53%700151億7710万-0.38%10.390.62
03/071,3031,3161,3021,310+0.46%1,800152億5864万+0.08%10.450.62
03/061,3171,3171,2911,304-1.21%3,700151億8875万-0.31%10.40.62
03/051,3071,3201,2801,320+0.99%17,900153億7512万+0.99%10.530.63
03/041,3101,3101,2971,307+0.54%3,200152億2370万+0.15%10.430.62
03/011,3111,3111,3001,300-0.15%3,200151億4216万-0.23%10.370.62
02/291,3121,3121,2931,3020%7,400151億6546万+0.08%10.390.62
02/281,2911,3021,2841,302+1.64%4,900151億6546万+0.31%10.390.62
02/271,2901,2931,2801,281+0.31%7,800149億2085万-1%10.220.61
02/261,3101,3101,2601,277-2.22%13,500148億7426万-1.16%10.190.61
02/221,3011,3141,2951,306+0.46%4,500152億1205万+1.32%10.420.62
02/211,3241,3241,2991,300-2.11%5,500151億4216万+1.17%10.370.62
02/201,3301,3311,2951,328-0.45%10,300154億6830万+3.67%10.590.63
02/191,3241,3341,3221,334+0.76%3,800155億3819万+4.55%10.640.63
02/161,3251,3251,2951,324+0.3%7,300154億2171万+4.17%10.560.63
02/151,3071,3241,3051,320+0.84%6,000153億7512万+4.1%10.530.63
02/141,2841,3091,2841,309+1%15,300152億4699万+3.64%10.440.62
02/131,2991,2991,2851,296-0.08%3,700150億9557万+2.86%10.340.62
02/091,2811,2991,2811,297+0.46%2,700151億722万+3.26%10.350.62
02/081,3051,3101,2901,291-1.68%5,100150億3733万+3.03%10.30.61
02/071,3091,3131,3041,313+0.38%2,900152億9358万+5.12%10.470.62
02/061,3321,3321,3061,308-1.21%6,200152億3534万+5.06%10.430.62
02/051,3251,3341,3141,3240%8,800154億2171万+6.77%10.560.63
02/021,3241,3241,3111,3240%4,700154億2171万+7.29%10.560.63
02/011,3281,3351,2981,324+0.53%9,700154億2171万+7.82%10.560.63
01/311,2931,3361,2861,317+1.93%24,200153億4017万+7.86%10.50.63
01/301,2951,2951,2861,292+0.39%14,200150億4898万+6.34%10.310.61
01/291,2781,2901,2681,287+1.82%9,300149億9074万+6.36%10.270.61
01/261,2521,2721,2521,264+0.96%10,300147億2284万+4.9%10.080.6
01/251,2461,2571,2421,252+0.64%4,900145億8307万+4.07%9.990.59
01/241,2351,2441,2301,244+0.97%6,700144億8988万+3.67%9.920.59
01/231,2331,2331,2191,232+1.23%4,600143億5011万+2.92%9.830.59
01/221,2241,2311,2171,217+0.16%10,300141億7539万+1.84%9.710.58
01/191,2131,2251,2111,215+0.16%4,000141億5210万+1.84%9.690.58
01/181,2031,2131,2031,213+0.83%4,200141億2880万+1.85%9.680.58
01/171,1921,2081,1921,203+0.92%3,300140億1232万+1.18%9.60.57
01/161,2111,2111,1901,192-1.49%7,400138億8420万+0.42%9.510.57
01/151,2171,2191,2101,210-0.58%5,100140億9386万+1.94%9.650.57
01/121,2281,2281,2161,217-0.81%3,000141億7539万+2.7%9.710.58
01/111,2131,2301,2131,227+0.99%6,200142億9187万+3.81%9.790.58
01/101,2241,2241,2111,2150%1,600141億5210万+2.97%9.690.58
01/091,2091,2261,2091,215+0.5%3,700141億5210万+3.14%9.690.58
01/051,2151,2311,2091,209-0.17%5,700140億8221万+2.81%9.640.57
01/041,1881,2161,1881,211+0.5%10,300141億551万+3.15%9.660.58
2023
12/291,2091,2091,1871,205-0.08%7,700140億3562万+2.9%9.610.57
12/281,2001,2061,1841,206+1.86%8,900140億4727万+3.25%9.620.57
12/271,2001,2001,1601,184+0.42%7,600137億9101万+1.63%9.440.56
12/261,1711,1901,1681,179+1.64%11,400137億3277万+1.38%9.40.56
12/251,1681,1751,1601,160-0.6%5,200135億1147万-0.09%9.250.55
12/221,1651,1671,1571,167+0.17%2,400135億9300万+0.69%9.310.55
12/211,1671,1671,1561,165-0.09%3,600135億6971万+0.69%9.290.55
12/201,1731,1941,1661,166-0.17%3,700135億8135万+0.95%9.30.55
12/191,2101,2101,1681,168-3.47%9,000136億465万+1.21%9.320.55
12/181,1731,2121,1731,210+3.07%10,100140億9386万+4.94%9.650.57
12/151,1751,1841,1741,1740%3,500136億7454万+2.09%9.360.56
12/141,1881,1881,1651,174-0.84%4,400136億7454万+2.26%9.360.56
12/131,1781,1871,1691,184+1.37%10,400137億9101万+3.32%9.440.56
12/121,1671,1721,1641,168+1.04%5,600136億465万+2.1%9.320.55
12/111,1391,1561,1391,156+0.43%10,300134億6487万+1.23%9.220.55
12/081,1661,1731,1501,151-1.62%8,800134億664万+0.88%9.180.55
12/071,1721,1841,1631,170-0.51%5,200136億2794万+2.63%9.330.56
12/061,1711,1851,1691,176+1.38%9,800136億9783万+3.34%9.380.56
12/051,1701,1701,1581,160+0.09%3,400135億1147万+2.11%9.250.55
12/041,1661,1711,1591,159-0.6%5,200134億9982万+2.11%9.240.55
12/011,1711,1721,1481,166-0.43%4,700135億8135万+2.82%9.30.55
11/301,1651,1711,1551,171+1.39%3,000136億3959万+3.35%9.340.56
11/291,1631,1771,1551,1550%8,000134億5323万+2.03%9.210.55
11/281,1501,1551,1441,155+0.61%8,000134億5323万+2.12%9.210.55
11/271,1381,1481,1361,148+1.23%6,900133億7169万+1.5%9.160.55
11/241,1301,1341,1211,134+0.18%5,300132億862万+0.35%9.050.54
11/221,1211,1321,1201,132+0.89%3,000131億8533万+0.09%9.030.54
11/211,1251,1301,1211,122-0.36%2,700130億6885万-0.8%8.950.53
11/201,1291,1371,1261,126-0.27%2,300131億1544万-0.53%8.980.53
11/171,1161,1291,1161,129+1.26%2,600131億5038万-0.35%9.010.54
11/161,1151,1251,1121,1150%4,100129億8731万-1.76%8.890.53
11/151,1311,1321,1131,115-1.41%11,000129億8731万-1.93%8.890.53
11/141,1241,1471,1241,131-1.39%7,600131億7368万-0.79%9.020.54
11/131,1441,1651,1301,147+1.5%28,200133億6004万+0.44%9.150.54
11/101,1201,1361,1201,130+0.09%18,200131億6203万-1.05%9.010.54
11/091,1221,1301,1221,129+0.71%1,200131億5038万-1.22%9.010.54
11/081,1341,1341,1201,121-0.97%4,300130億5720万-2.01%8.940.53
11/071,1281,1331,1251,132+0.62%15,300131億8533万-1.39%9.030.54
11/061,1301,1341,1221,1250%9,600131億379万-2.43%8.970.53
11/021,1301,1301,1231,1250%4,600131億379万-2.93%8.970.53
11/011,1251,1291,1201,125+0.09%5,000131億379万-3.6%8.970.53
10/311,1351,1351,1191,124-0.18%5,200130億9214万-4.5%8.970.53
10/301,1431,1431,1201,126-1.49%12,800131億1544万-5.06%8.980.53
10/271,1461,1461,1291,143+0.88%4,000133億1345万-4.27%9.120.54

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
550
11/1
290
9/30
17,100
6/25
--+7.55%
6/25
-29.02%
10/10
2009年
9月期
305
7/2
215
3/3
33,200
12/25
--+17.36%
4/21
-8.88%
8/18
2010年
9月期
329
6/25
245
12/14

12/11

他6件
23,500
6/25
--+11.57%
6/25
-5.65%
7/5
2011年
9月期
410
3/25
266
10/8
22,100
6/1
43億8903万28億4751万+17.08%
3/25
-9.83%
8/9
2012年
9月期
395
3/14
266
11/14
27,700
6/20
42億2845万28億4751万+10.71%
3/14
-8.97%
5/15
2013年
9月期
610
9/24
309
11/9

11/8
42,800
6/25
65億3002万33億783万+18.38%
9/24
-13.21%
6/6
2014年
9月期
895
9/25
515
10/3
516,900
9/25
104億2479万55億1305万+15.29%
12/13
-5.97%
3/20
2015年
9月期
825
9/16

9/10
646
12/17

12/16
90,200
9/17
96億945万75億2449万+5.62%
1/21
-10.9%
11/17
2016年
9月期
813
11/6
598
2/12
28,300
6/9
94億6967万69億6539万+12.38%
3/31
-17.3%
2/12
2017年
9月期
1,150
8/31
685
11/10
87,800
8/8
133億9499万79億7875万+14.76%
8/31
-9.07%
8/15
2018年
9月期
1,358
2/5
930
7/9
75,200
9/25
158億1773万108億3247万+11.34%
8/8
-10.32%
10/29
2019年
9月期
1,029
7/25
841
12/25
88,500
9/26
119億8560万97億9581万+6.43%
2/25
-7.86%
10/8
2020年
9月期
1,027
1/24
691
4/6
151,900
9/28
119億6231万80億4864万+10.76%
8/17
-17.59%
3/13
2021年
9月期
1,200
1/26
867
10/2
125,200
9/28
139億7738万100億9865万+18.35%
1/26
-6.64%
10/13
2022年
9月期
1,050
12/15
871
6/17
142,300
6/28
122億3021万101億4525万+3.83%
11/8
-6.06%
3/9
2023年
9月期
1,390
9/27
887
11/9

11/7

他2件
103,800
9/27
161億9046万103億3161万+11.32%
9/21
-9.21%
10/16
最新1,293
2024/3/27
3,200150億6063万+0.47%
1,287

年間値上がり率

1998/12/25 vs 1997/12/29
-42%(0.58倍)
1999/12/27 vs 1998/12/25
-13%(0.87倍)
2000/12/28 vs 1999/12/27
-9%(0.91倍)
2001/12/27 vs 2000/12/28
13%(1.13倍)
2002/12/30 vs 2001/12/27
-10%(0.9倍)
2003/12/29 vs 2002/12/30
142%(2.42倍)
2004/12/30 vs 2003/12/29
-5%(0.95倍)
2005/12/30 vs 2004/12/30
63%(1.63倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
215円(2009/03/03)
501%(6.01倍)
1,293円(3/27)