3184 ICDA HD

3184
2024/03/27
時価
57億円
PER 予
6.29倍
2014年以降
2.97-12.09倍
(2014-2023年)
PBR
0.65倍
2014年以降
0.36-1.71倍
(2014-2023年)
配当 予
1.82%
ROE 予
10.36%
ROA 予
4.86%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,747
始値
2,750
高値
2,750
安値
2,740
終値 -0.25%
2,740
出来高 -25%
600

乖離率

株価(5日)
移動平均値
+0.33%
2,731
株価(25日)
移動平均値
-3.49%
2,839
出来高(5日)
移動平均値
-43.4%
1,060

2023/08/01~2024/03/27

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
03/272,7502,7502,7402,740-0.25%60057億5400万-3.49%6.290.65
03/262,7402,7482,7402,747+0.62%80057億6870万-3.55%6.310.65
03/252,7012,7302,7012,730+1.07%80057億3300万-4.48%6.270.65
03/222,7352,7352,7012,701-1.24%1,70056億7210万-5.69%6.210.64
03/212,7492,7502,7312,7350%1,40057億4350万-4.67%6.280.65
03/192,7352,7352,7352,735-0.91%20057億4350万-4.87%6.280.65
03/182,7242,7602,7242,760+0.04%1,50057億9600万-4.2%6.340.66
03/152,7592,7602,7592,7590%80057億9390万-4.4%6.340.66
03/132,7592,7592,7592,759-1.11%10057億9390万-4.57%6.340.66
03/122,7502,7902,7392,790+1.45%2,20058億5900万-3.66%6.410.66
03/112,8302,8302,7502,750-2.83%2,90057億7500万-5.14%6.320.65
03/082,8462,8462,8302,830-0.91%70059億4300万-2.55%6.50.67
03/072,8562,8562,8562,856-0.14%10059億9760万-1.69%6.560.68
03/062,8602,8602,8602,860-3.38%20060億600万-1.58%6.570.68
03/052,9002,9602,9002,960+2.78%20062億1600万+1.86%6.80.7
03/042,8802,8802,8802,880-0.69%10060億4800万-0.72%6.620.69
02/292,9002,9002,9002,900-1.56%10060億9000万0%6.660.69
02/272,9462,9462,9462,9460%80061億8660万+1.59%6.770.7
02/262,9712,9772,9272,946-0.84%1,10061億8660万+1.83%6.770.7
02/222,9612,9712,9602,971+0.71%30062億3910万+2.98%6.830.71
02/202,9672,9672,9502,950-0.57%70061億9500万+2.57%6.780.7
02/192,9192,9672,9192,967+2.31%60062億3070万+3.34%6.820.71
02/162,9002,9002,9002,900+0.28%10060億9000万+1.22%6.660.69
02/152,8922,8922,8922,892-0.28%10060億7320万+1.05%6.640.69
02/142,9202,9202,9002,900-2.68%80060億9000万+1.58%6.660.69
02/132,9502,9802,9502,980-0.23%20062億5800万+4.6%6.850.71
02/082,8902,9872,8902,987+3.72%70062億7270万+5.14%6.860.71
02/072,8802,8802,8802,880+1.77%10060億4800万+1.73%6.620.69
02/062,8502,8502,8302,830-1.74%70059億4300万+0.11%6.50.67
02/052,8802,8802,8702,880-0.35%70060億4800万+1.91%6.620.69
02/012,8902,8902,8902,890+0.07%10060億6900万+2.37%6.640.69
01/302,8882,8882,8882,8880%10060億6480万+2.59%6.630.69
01/262,8892,8892,8882,888+0.28%1,00060億6480万+2.85%6.630.69
01/252,8742,8802,8742,880+0.42%40060億4800万+2.86%6.620.69
01/232,8512,8682,8402,868+0.03%1,10060億2280万+2.69%6.590.68
01/222,8672,8672,8672,867+0.6%20060億2070万+2.91%6.590.68
01/192,8502,8502,8012,850-1.72%1,20059億8500万+2.48%6.550.68
01/172,8492,9002,8492,900+1.93%90060億9000万+4.5%6.660.69
01/162,8502,8502,8452,845-0.18%40059億7450万+2.82%6.540.68
01/152,8362,8502,8002,850+0.49%1,50059億8500万+3.19%6.550.68
01/112,8282,8502,8282,836-2.21%70059億5560万+2.9%6.520.67
01/042,7702,9002,7492,900+4.62%1,10060億9000万+5.42%6.660.69
2023
12/292,7502,7722,7502,772+0.8%30058億2120万+1.06%6.370.66
12/272,7402,7502,7402,750+0.36%2,40057億7500万+0.4%6.320.65
12/262,7302,7402,7282,740-3.18%1,20057億5400万+0.11%6.290.65
12/252,8072,8302,8002,830+0.46%80059億4300万+3.44%6.50.67
12/222,8202,8202,8172,817-0.11%40059億1570万+3.19%6.470.67
12/212,7302,8202,7302,820+3.22%1,80059億2200万+3.45%6.480.67
12/202,7322,7602,7322,732-0.83%90057億3720万+0.4%6.280.65
12/192,7502,7552,7502,755-0.58%50057億8550万+1.29%6.330.66
12/182,8152,8152,7262,771+1.69%1,70058億1910万+1.91%6.370.66
12/152,7812,7962,7252,725-2.36%40057億2250万+0.33%6.260.65
12/142,7912,7912,7912,791-0.07%30058億6110万+2.72%6.410.66
12/132,7912,7932,7912,793-0.85%40058億6530万+2.84%6.420.66
12/122,7382,8172,7382,817+4.8%1,40059億1570万+3.76%6.470.67
12/082,6882,6882,6882,688-0.81%40056億4480万-0.88%6.180.64
12/062,7002,7102,7002,710+0.37%80056億9100万-0.18%6.230.64
12/042,7002,7002,7002,7000%10056億7000万-0.63%6.20.64
12/012,6802,7002,6802,7000%30056億7000万-0.74%6.20.64
11/302,7002,7002,7002,700-0.92%50056億7000万-0.81%6.20.64
11/272,7252,7252,7252,725+0.18%70057億2250万0%6.260.65
11/242,7232,7232,7202,720+0.74%20057億1200万-0.29%6.250.65
11/222,7002,7002,7002,7000%2,00056億7000万-1.14%6.20.64
11/212,7012,7012,7002,7000%30056億7000万-1.21%6.20.64
11/202,7002,7002,7002,700-0.37%40056億7000万-1.28%6.20.64
11/172,7102,7102,7102,7100%20056億9100万-0.95%6.230.64
11/162,7002,7102,7002,710+1.31%50056億9100万-0.95%6.230.64
11/152,7002,7002,6502,675-0.93%80056億1750万-2.16%6.150.64
11/142,7002,7102,7002,7000%1,00056億7000万-1.24%6.20.64
11/092,7002,7002,6992,7000%40056億7000万-1.32%6.20.64
11/062,7002,7002,7002,7000%10056億7000万-1.39%6.20.64
11/022,7002,7002,7002,7000%30056億7000万-1.35%6.20.64
10/312,7002,7002,7002,7000%1,20056億7000万-1.28%6.20.64
10/262,7362,7362,6862,700-1.1%1,00056億7000万-1.28%6.20.64
10/252,7362,7362,7302,730+1.11%20057億3300万-0.15%6.270.65
10/242,7612,8102,6622,700-2.21%3,80056億7000万-1.21%6.20.64
10/232,7112,7612,7112,761+0.07%50057億9810万+0.88%6.340.66
10/192,7592,7592,7592,7590%50057億9390万+0.77%6.340.66
10/122,7592,7592,7592,7590%1,00057億9390万+0.62%6.340.66
10/102,7592,7592,7592,759-0.04%10057億9390万+0.51%6.340.66
10/052,7692,7692,7112,760-0.33%90057億9600万+0.4%6.340.66
10/042,7192,7692,7192,7690%30058億1490万+0.65%6.360.66
10/032,7502,7692,7252,769+0.69%60058億1490万+0.33%6.360.66
10/022,7552,7552,7502,750-0.47%50057億7500万-0.4%6.320.65
09/272,7632,7632,7632,763-1.32%10058億230万+0.11%6.350.66
09/262,9002,9002,7762,8000%1,30058億8000万+1.6%6.430.67
09/252,8112,8112,7952,800+1.41%50058億8000万+1.86%6.430.67
09/212,7612,7612,7612,761+0.33%30057億9810万+0.69%6.340.66
09/132,7502,7522,7102,752+1.59%40057億7920万+0.55%6.320.66
09/112,7092,7092,7092,7090%10056億8890万-0.88%6.220.65
09/062,7092,7092,7092,709+1.77%40056億8890万-0.77%6.220.65
09/042,6402,6622,6402,662-1.04%40055億9020万-2.49%6.120.64
08/302,6902,6902,6902,690-1.82%20056億4900万-1.54%6.180.64
08/292,7402,7402,7402,7400%80057億5400万+0.4%6.290.66
08/282,6902,7402,6902,740+2.01%90057億5400万+0.51%6.290.66
08/252,6992,6992,6862,686+1.4%20056億4060万-1.43%6.170.64
08/232,6802,6802,6492,649-1.41%20055億6290万-2.86%6.090.63
08/212,6872,6872,6872,687-0.11%10056億4270万-1.5%6.170.64
08/022,7002,7002,6902,690-0.37%40056億4900万-1.43%6.180.64
08/012,7502,7502,7002,700-3.3%20056億7000万-1.1%6.20.65

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
2014年
3月期
3,040
6/27
1,603
3/28
578,800
6/27
22億4960万33億6630万+6.42%
1/15
-10.68%
8/1
2015年
3月期
1,659
4/28
1,480
3/30
18,500
6/16
34億8390万31億800万+3.22%
6/20
-3.2%
10/21
2016年
3月期
1,601
8/28
1,241
2/12
9,300
7/13
33億6210万26億610万+4.34%
8/28
-12.31%
2/12
2017年
3月期
1,630
2/2
1,140
7/14
41,000
7/14
34億2300万23億9400万+15.38%
2/1
-6.8%
7/14
2018年
3月期
1,763
3/22
1,370
4/14
7,500
2/26
37億230万28億7700万+6.55%
7/11
-6.42%
2/9
2019年
3月期
2,450
9/26
1,469
12/25
29,600
5/16
51億4500万30億8490万+14.46%
5/16
-18.79%
12/25
2020年
3月期
1,929
4/5
1,096
3/17

3/16

他2件
9,700
2/26
40億5090万23億160万+12.76%
7/11
-21.78%
3/13
2021年
3月期
2,449
3/29
1,114
4/3
14,400
11/16
51億4290万23億3940万+19.14%
7/13
-6.16%
9/1
2022年
3月期
2,619
3/28
2,260
6/18
17,900
2/4
54億9990万47億4600万+6.55%
7/8
-4.83%
5/16
2023年
3月期
2,799
3/29
2,260
6/30
41,500
6/27
58億7790万47億4600万+6.6%
9/26
-5.68%
5/16
最新2,740
2024/3/27
60057億5400万-3.49%
2,839

年間値上がり率

2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/29 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/29
-7%(0.93倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/27 vs 2020/12/30
23%(1.23倍)
2022/12/28 vs 2021/12/27
3%(1.03倍)
2023/12/29 vs 2022/12/28
9%(1.09倍)
2024/03/27 vs 2023/12/29
-1%(0.99倍)
過去安値
1,096円(2020/03/17)
150%(2.5倍)
2,740円(3/27)