9702 アイ・エス・ビー

9702
2024/05/01
時価
158億円
PER 予
9.8倍
2009年以降
赤字-81.15倍
(2009-2023年)
PBR
1.3倍
2009年以降
0.39-2.29倍
(2009-2023年)
配当 予
3.31%
ROE 予
13.26%
ROA 予
8.95%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,388
始値
1,401
高値
1,402
安値
1,381
終値 +0.43%
1,394
出来高 -74.61%
59,600

乖離率

株価(5日)
移動平均値
+4.5%
1,334
株価(25日)
移動平均値
+6.17%
1,313
出来高(5日)
移動平均値
-36.96%
94,540

2023/12/05~2024/05/02

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
05/021,4011,4021,3811,394+0.43%59,600159億4390万+6.17%9.841.3
05/011,4001,4251,3821,388+7.6%234,700158億4804万+5.71%9.81.3
04/301,2891,3031,2441,290-0.46%97,800147億2909万-1.68%9.111.21
04/261,3001,3021,2701,296-0.31%43,700147億9759万-1.52%9.151.21
04/251,3011,3141,2971,300-0.08%36,900148億4327万-1.44%9.181.22
04/241,2891,3051,2841,301+1.4%22,200148億5468万-1.66%9.191.22
04/231,2781,2941,2711,283+1.1%19,000146億4916万-3.24%9.061.2
04/221,2571,2691,2511,269+2.34%19,300144億8931万-4.59%8.961.19
04/191,2551,2551,2221,240-1.2%48,400141億5819万-7.12%8.751.16
04/181,2421,2641,2401,255-0.08%44,300143億2946万-6.41%8.861.17
04/171,2791,2841,2511,256-1.57%47,200143億4088万-6.62%8.871.18
04/161,2991,2991,2761,276-1.92%45,600145億6924万-5.48%9.011.19
04/151,3011,3111,2921,301-0.38%28,200148億5468万-3.99%9.191.22
04/121,3141,3201,3061,306+0.31%24,200149億1177万-3.97%9.221.22
04/111,3101,3131,2931,302-1.44%28,200148億6610万-4.48%9.191.22
04/101,3271,3321,3211,321-0.45%9,200150億8304万-3.29%9.331.24
04/091,3201,3311,3181,327+0.68%13,700151億5155万-3%9.371.24
04/081,3131,3241,3041,318+0.38%22,300150億4879万-3.73%9.311.23
04/051,3091,3211,3001,313+0.15%31,100149億9170万-4.23%9.271.23
04/041,3321,3321,3111,311-0.83%39,200149億6886万-4.59%9.261.23
04/031,3341,3371,3211,322-1.78%31,400150億9446万-3.99%9.331.24
04/021,3651,3651,3341,346-1.17%33,900153億6849万-2.46%9.51.26
04/011,3801,3831,3601,362-1.38%26,600155億5117万-1.45%9.621.27
03/291,3691,3821,3571,381+1.02%27,300157億6811万-0.14%9.751.29
03/281,3831,3901,3581,367-1.23%27,000156億826万-1.16%9.651.28
03/271,3731,3931,3731,384+0.51%21,500158億237万0%9.771.29
03/261,3701,3821,3661,377+0.15%27,200157億2244万-0.51%9.721.29
03/251,3891,4031,3721,375-1.01%36,700156億9961万-0.58%9.711.28
03/221,3811,3981,3721,389+0.36%33,100158億5946万+0.58%9.811.3
03/211,3941,3941,3711,3840%28,400158億237万-0.29%9.771.29
03/191,3861,3921,3661,384-0.14%40,400158億237万-0.86%9.771.29
03/181,4031,4031,3721,386-0.29%146,200158億2520万-1.14%9.791.29
03/151,3861,3911,3711,390+0.72%16,300158億7088万-1.42%9.811.3
03/141,3841,3841,3651,380+1.1%19,900157億5670万-2.61%9.741.29
03/131,3991,4031,3651,365-2.01%22,800155億8543万-4.14%9.641.28
03/121,3841,3931,3641,393+0.14%22,700159億513万-2.86%9.831.3
03/111,4161,4161,3701,391-1.9%16,800158億8229万-3.6%9.821.3
03/081,3741,4221,3741,418+2.75%55,600161億9058万-2.21%10.011.32
03/071,3871,3911,3691,380+0.15%21,400157億5670万-5.22%9.741.29
03/061,3671,3891,3601,378+0.8%35,500157億3386万-5.94%9.731.29
03/051,3611,3791,3521,367-0.22%32,500156億826万-7.2%9.651.28
03/041,3791,3841,3571,370-0.22%38,500156億4252万-7.49%9.671.28
03/011,3811,4051,3721,373-0.87%22,000156億7677万-7.79%9.691.28
02/291,3871,3901,3611,385-0.36%35,100158億1379万-7.48%9.781.29
02/281,3781,4231,3771,390+0.94%42,500158億7088万-7.64%9.811.3
02/271,4021,4021,3771,377-1.78%26,600157億2244万-8.99%9.721.29
02/261,4051,4201,3981,402+0.72%23,500160億789万-7.7%9.91.31
02/221,3951,4051,3801,392+1.02%38,200158億9371万-8.66%9.831.3
02/211,4141,4141,3761,378-1.78%27,300157億3386万-9.88%9.731.29
02/201,3761,4281,3761,403+2.33%71,800160億1931万-8.54%9.911.31
02/191,3471,3751,3341,371+1.78%65,100156億5394万-10.86%9.681.28
02/161,3151,3481,3131,347+0.9%92,900153億7991万-12.59%9.511.26
02/151,3411,3841,3181,335-15.02%337,900152億4289万-13.7%9.431.25
02/141,5541,5771,5451,571-0.13%32,400179億3752万+1.16%11.091.47
02/131,5701,5801,5551,573+1.68%24,800179億6035万+1.55%11.111.47
02/091,5551,5711,5471,547-0.96%18,100176億6349万+0.13%10.921.45
02/081,5601,5711,5451,562-0.64%19,900178億3475万+1.3%11.031.46
02/071,5581,5771,5541,572+0.06%12,300179億4893万+2.21%11.11.47
02/061,6021,6051,5711,571-2.06%26,000179億3752万+2.48%11.091.47
02/051,6191,6221,5901,604-0.31%22,000183億1431万+4.91%11.321.5
02/021,5811,6091,5771,609+1.96%28,400183億7140万+5.65%11.361.5
02/011,5651,5811,5581,578+0.06%16,000180億1744万+3.88%11.141.47
01/311,5811,5851,5621,577-0.57%21,000180億602万+3.96%11.131.47
01/301,5891,6041,5851,586+0.44%21,400181億878万+4.76%11.21.48
01/291,5801,5811,5661,579+0.38%13,400180億2886万+4.5%11.151.48
01/261,5651,5881,5541,573+0.06%15,100179億6035万+4.17%11.111.47
01/251,5891,6001,5721,572-0.51%33,800179億4893万+4.31%11.11.47
01/241,5611,5921,5611,580+0.38%23,900180億4028万+4.91%11.151.48
01/231,5851,5871,5691,574-0.57%25,800179億7177万+4.72%11.111.47
01/221,5471,6051,5471,583+2.66%64,700180億7453万+5.46%11.181.48
01/191,5281,5441,5201,542+1.78%32,800176億640万+2.94%10.891.44
01/181,5131,5301,5051,515-0.13%24,800172億9811万+1.2%10.71.42
01/171,5281,5301,5151,517+0.26%29,900173億2095万+1.34%10.711.42
01/161,4981,5251,4821,513+1.27%60,900172億7528万+1.14%10.681.41
01/151,4671,4971,4601,494+2.19%97,600170億5834万-0.13%10.551.4
01/121,4821,4821,4621,462-1.22%17,000166億9296万-2.34%10.321.37
01/111,4841,4851,4751,480-0.27%21,900168億9849万-1.27%10.451.38
01/101,4951,4951,4761,484+0.07%15,400169億4416万-1.07%10.481.39
01/091,4701,4861,4681,483+1.78%27,700169億3274万-1.13%10.471.39
01/051,4661,4761,4501,457-1.15%22,600166億3588万-3%10.291.36
01/041,4501,4741,4441,474+0.48%14,100168億2998万-1.99%10.411.38
2023
12/291,4501,4781,4431,467+0.96%36,500167億5005万-2.46%11.371.42
12/281,4401,4621,4381,453-0.82%25,600165億9020万-3.46%11.271.4
12/271,4701,4771,4581,465-0.34%106,700167億2722万-2.66%11.361.41
12/261,4961,5111,4651,470-1.67%51,300167億8431万-2.39%11.41.42
12/251,5201,5211,4911,495-1.58%23,600170億6976万-0.73%11.591.44
12/221,5161,5291,5141,519+0.73%12,600173億4379万+0.93%11.781.47
12/211,5201,5301,5021,508-1.05%26,000172億1819万+0.4%11.691.46
12/201,5491,5501,5241,524-1.36%21,400174億87万+1.67%11.821.47
12/191,5141,5451,5141,545+2.59%28,500176億4065万+3.34%11.981.49
12/181,5261,5261,5061,506-1.57%19,800171億9535万+1.07%11.681.45
12/151,5201,5391,5191,530+0.46%23,600174億6938万+2.82%11.861.48
12/141,5211,5231,5111,523+0.73%40,400173億8946万+2.56%11.811.47
12/131,5211,5271,5101,512-0.26%10,900172億6386万+1.96%11.721.46
12/121,5231,5231,5111,516-0.13%9,200173億953万+2.43%11.751.46
12/111,5111,5201,5051,518+1.2%15,300173億3237万+2.71%11.771.47
12/081,4871,5071,4771,500-0.4%34,000171億2685万+1.76%11.631.45
12/071,5101,5191,5051,506-0.92%21,000171億9535万+2.31%11.681.45
12/061,5061,5271,5061,520+1.33%27,700173億5520万+3.54%11.791.47
12/051,5191,5271,4991,500-1.25%26,500171億2685万+2.81%11.631.45

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
12月期
495
990
2/1

990
1/31
200
400
10/28
143,800
71,900
4/18
--+20.44%
12/8
-18.61%
10/10
2009年
12月期
453
904
7/9

905
7/8
212
423
2/13
159,200
79,600
7/27
--+17.9%
6/17
-23.74%
7/24
2010年
12月期
373
745
4/28

745
4/27
263
526
5/25
53,400
26,700
4/30
33億6814万23億7804万+15.56%
4/27
-17.53%
5/25
2011年
12月期
310
620
1/11
182
363
12/28
49,800
24,900
4/26
28億302万16億4112万+15.58%
12/12
-15.38%
11/21
2012年
12月期
263
524
12/25

524
12/21

他3件
178
356
2/2
40,400
20,200
2/15
23億7352万16億947万+14.29%
2/15
-8.86%
5/18
2013年
12月期
446
892
12/18
245
490
1/17
286,200
143,100
12/2
40億3273万22億1529万+51.06%
1/8
-23.54%
2/4
2014年
12月期
685
1,370
3/18
329
658
2/4
2,604,000
1,302,000
3/18
61億9377万29億7481万+38.89%
3/18
-11.98%
4/14
2015年
12月期
560
1,120
3/9
340
680
8/25
528,600
264,300
3/24
50億6352万34億7194万+24.83%
1/29
-16.39%
8/25
2016年
12月期
488
975
5/30
296
591
2/12
1,296,200
648,100
3/28
49億7815万30億1752万+12.01%
3/29
-14.64%
2/12
2017年
12月期
969
1,938
5/29
422
843
4/13
9,925,800
4,962,900
5/10
98億9504万43億418万+53.42%
5/10
-13.9%
8/10
2018年
12月期
1,389
2,778
10/23
575
1,150
2/15
1,378,400
689,200
8/2
141億8391万58億7167万+25.37%
3/9
-31.96%
12/21
2019年
12月期
1,139
2,278
2/19
661
1,321
8/29
1,070,400
535,200
2/19
116億3101万67億4476万+18.7%
2/14
-14.47%
8/13
2020年
12月期
1,590
3,180
10/14
594
1,188
3/23
1,050,200
525,100
8/24
180億3044万60億6569万+25.15%
5/20
-31.17%
3/13
2021年
12月期
1,561
6/30
966
12/20
867,800
8/31
177億3789万109億7681万+8.44%
6/29
-19.76%
8/5
2022年
12月期
1,368
11/2
885
1/28
371,400
12/21
155億7976万100億5639万+18.03%
8/4
-11.38%
12/22
2023年
12月期
1,715
6/29
1,109
1/5
913,800
5/1
195億8169万126億3008万+24.79%
5/8
-15.61%
8/1
最新1,394
2024/5/2
59,600159億4390万+6.17%
1,313

年間値上がり率

2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-22%(0.78倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
16%(1.16倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
52%(1.52倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/05/02 vs 2023/12/29
-5%(0.95倍)
過去安値
178円(2012/02/02)
683%(7.83倍)
1,394円(5/2)