2759 アイフラッグ

2759
2015/09/25
時価
78億円
PER 予
-倍
2010年以降
赤字-1554.55倍
(2010-2015年)
PBR
8.98倍
2010年以降
0.34-6.22倍
(2010-2015年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

9/25

前日 (9/24)
98
始値
97
高値
99
安値
97
終値 +1.02%
99
出来高 -56.27%
281,900

乖離率

株価(5日)
移動平均値
+1.02%
98
株価(25日)
移動平均値
+3.13%
96
出来高(5日)
移動平均値
-18.63%
346,460

2015/04/30~2015/09/25

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
2015
09/2597999799+1.02%281,90078億6108万+3.13%-8.97
09/249810097980%644,60077億8168万+2.08%-8.88
09/189810097980%212,30077億4531万+1.03%-8.88
09/17979996980%472,30077億4531万+1.03%-8.88
09/16979896980%121,20077億4531万0%-8.88
09/1596999698+2.08%326,20077億4531万0%-8.88
09/1497989596-1.03%352,70075億8724万-2.04%-8.7
09/1194989497+3.19%137,00076億6627万-2.02%-8.79
09/1093969394-2.08%59,20074億2917万-5.05%-8.52
09/0993979396+5.49%202,50075億8724万-3.03%-8.7
09/0892949191-1.09%167,40071億9207万-8.08%-8.24
09/07919390920%125,90072億7110万-8%-8.33
09/0495959192-2.13%188,40072億7110万-8%-8.33
09/03929592940%96,50074億2917万-6%-8.52
09/0294949194-2.08%118,00074億2917万-6.93%-8.52
09/0198989496-1.03%150,20075億8724万-4.95%-8.7
08/3197989597+2.11%86,30076億6627万-3.96%-8.79
08/2895979495+3.26%116,10075億821万-5.94%-8.61
08/2792959192+1.1%74,70072億7110万-9.8%-8.33
08/2693939091+2.25%182,80071億9207万-10.78%-8.24
08/2590948989-2.2%346,30070億3400万-12.75%-8.06
08/2494989191-7.14%542,60071億9207万-11.65%-8.24
08/211031039798-6.67%455,90077億25万-4.85%-8.88
08/20105107105105-0.94%188,50082億5027万+0.96%-9.51
08/19105106104106+1.92%293,30083億2884万+2.91%-9.6
08/18108108104104-6.31%504,60081億7169万+0.97%-9.42
08/17114116111111-4.31%1,028,80087億2171万+7.77%-10.06
08/14110117110116+5.45%797,90091億1458万+13.73%-10.51
08/13111112108110+0.92%880,00086億4314万+8.91%-9.97
08/12102113101109+6.86%1,434,50085億6456万+7.92%-9.87
08/11102103101102+0.99%279,00080億1454万+2%-9.24
08/10102103101101+1%429,40079億3597万+1%-9.15
08/07100102100100-0.99%105,80078億5740万+1.01%-9.06
08/061011031001010%252,50079億3597万+2.02%-9.15
08/051011021011010%102,90079億3597万+2.02%-9.15
08/04101103101101+1%191,30079億3597万+2.02%-9.15
08/03102103100100-2.91%117,10078億5740万+1.01%-9.06
07/31103104101103+0.98%110,90080億9312万+4.04%-9.33
07/301031041011020%340,00080億1454万+4.08%-9.24
07/291031051021020%458,50080億1454万+5.15%-9.24
07/2810010299102+0.99%159,40080億1454万+6.25%-9.24
07/27102103100101-0.98%116,10079億3597万+7.45%-9.15
07/24103103102102-1.92%156,40080億1454万+9.68%-9.24
07/23103104102104+4%490,10081億7169万+14.29%-9.42
07/22103103100100-3.85%534,20078億5740万+11.11%-9.06
07/21101104101104+2.97%628,70081億7003万+16.85%-9.42
07/171001021001010%241,20079億3435万+16.09%-9.15
07/169910299101+2.02%460,80079億3435万+17.44%-9.15
07/15991029999-1%1,225,40077億7724万+16.47%-8.97
07/1410010099100+1.01%92,60078億5580万+20.48%-9.06
07/13981019799+1.02%2,329,40077億7724万+20.73%-8.97
07/1094999498+5.38%1,963,30076億9868万+20.99%-8.88
07/0991939093+2.2%996,60073億589万+16.25%-8.42
07/0893949191-3.19%1,081,10071億4877万+15.19%-8.24
07/0793949394+1.08%443,50073億8445万+20.51%-8.52
07/0695959393-2.11%533,20073億589万+20.78%-8.42
07/0396969595-1.04%350,50074億6301万+26.67%-8.61
07/0296979696-1.03%598,30075億4156万+29.73%-8.7
07/01979896970%304,30076億2012万+32.88%-8.79
06/3095979497+2.11%1,214,40076億2167万+34.72%-8.7
06/29949593950%1,786,10074億6453万+33.8%-8.52
06/2696979495-2.06%7,614,30074億6453万+35.71%-8.52
06/2597979597+44.78%5,637,60076億2167万+40.58%-8.7
06/2470736767-2.9%670,90052億6445万0%-6.01
06/2368696869+1.47%78,90054億2160万+2.99%-6.19
06/2267686668+1.49%47,10053億4303万+1.49%-6.1
06/1967676667+1.52%45,40052億6445万0%-6.01
06/1867686666-1.49%109,80051億8588万-1.49%-5.92
06/17676967670%225,80052億6445万-1.47%-6.01
06/1669706767-2.9%171,40052億6445万-1.47%-6.01
06/1568706869+1.47%156,10054億2160万+1.47%-6.19
06/1268716868-1.45%317,70053億4303万0%-6.1
06/1167696769+2.99%169,30054億2160万+1.47%-6.19
06/1068686767-1.47%129,20052億6445万-1.47%-6.01
06/0967736768+1.49%951,90053億4303万0%-6.1
06/0867686767-1.47%104,50052億6445万-2.9%-6.01
06/05676866680%64,20053億4303万-1.45%-6.1
06/0467686668+1.49%64,50053億4303万-2.86%-6.1
06/03676866670%73,10052億6445万-4.29%-6.01
06/0267676667+1.52%68,00052億6445万-5.63%-6.01
06/01666766660%44,90051億8588万-7.04%-5.92
05/2966686666-1.49%146,60051億8588万-7.04%-5.92
05/2869696367-2.9%1,243,10052億6445万-6.94%-6.01
05/2767696669+4.55%81,00054億2160万-4.17%-6.19
05/26666766660%64,10051億8588万-9.59%-5.92
05/2567686666-1.49%216,10051億8588万-10.81%-5.92
05/2266686667+1.52%316,90052億6445万-9.46%-6.01
05/2170706666-5.71%491,80051億8588万-10.81%-5.92
05/2070716970+1.45%182,20055億18万-5.41%-6.27
05/1968696769+2.99%201,50054億2160万-6.76%-6.19
05/1868686767-1.47%165,20052億6445万-9.46%-6.01
05/1570716868-2.86%366,40053億4303万-9.33%-6.1
05/1471727070-2.78%152,10055億18万-5.41%-6.27
05/13727371720%80,90056億5732万-2.7%-6.45
05/12727471720%95,70056億5732万-2.7%-6.45
05/1171727172+1.41%74,30056億5732万-2.7%-6.45
05/08727270710%166,70055億7875万-4.05%-6.36
05/0772727171-1.39%134,50055億7875万-4.05%-6.36
05/0173747172-1.37%137,50056億5732万-2.7%-6.45
04/3076777073-5.19%1,040,50057億3590万0%-6.54

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
1,270
127,000
10/30
200
20,000
3/18

20,000
2/13
12,166,900
121,669
6/19
+59.65%
10/29
-50%
2/5
2009年
3月期
384
38,400
5/14
64
6,360
3/13
3,718,600
37,186
5/13
+31.75%
5/13
-47.72%
10/8
2010年
3月期
77
7,650
4/27

7,680
4/16
18
1,780
3/19

1,760
2/17
9,155,400
91,554
5/15
+42.31%
3/31
-48.08%
5/15
2011年
3月期
55
5,500
2/1
18
1,820
11/1
5,033,800
50,338
1/31
+46.7%
2/1
-37.79%
3/15
2012年
3月期
34
3,430
5/2
19
1,981
1/4

1,975
12/28

他5件
4,599,100
45,991
7/26
+36.16%
7/13
-24.69%
6/13
2013年
3月期
55
5,490
3/5
21
2,171
10/29

2,155
10/26

他2件
916,300
9,163
12/25
+29.95%
2/7
-16.11%
5/16
2014年
3月期
171
10/24
39
3,910
6/27

3,900
4/16
24,410,900
10/22
+104.24%
10/22
-22.61%
2/14
2015年
3月期
106
4/2

4/1
57
12/17

11/19

他3件
18,996,100
12/18
+23.19%
4/16
-35.11%
5/19

年間値上がり率

2004/12/30 vs 2003/12/30
124%(2.24倍)
2005/12/30 vs 2004/12/30
255%(3.55倍)
2006/12/29 vs 2005/12/30
-83%(0.17倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-86%(0.14倍)
2009/12/30 vs 2008/12/30
-72%(0.28倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
60%(1.6倍)
2013/12/30 vs 2012/12/28
254%(3.54倍)
2014/12/30 vs 2013/12/30
-46%(0.54倍)