3920 アイビーシー

3920
2024/05/17
時価
26億円
PER 予
14.47倍
2015年以降
赤字-111.98倍
(2015-2023年)
PBR
1.42倍
2015年以降
1.12-14.21倍
(2015-2023年)
配当 予
1.75%
ROE 予
9.83%
ROA 予
5.81%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
460
始値
462
高値
463
安値
455
終値 -0.43%
458
出来高 -57.04%
12,500

乖離率

株価(5日)
移動平均値
+1.55%
451
株価(25日)
移動平均値
+8.53%
422
出来高(5日)
移動平均値
-80.54%
64,220

2023/12/18~2024/05/17

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
05/17462463455458-0.43%12,50026億2140万+8.53%14.471.42
05/16463464448460-0.43%29,10026億3285万+9.26%14.531.43
05/154494624494620%48,10026億4430万+10%14.61.43
05/14480480450462+12.41%225,40026億4430万+10.53%14.61.43
05/13405411403411+1.99%6,00023億5239万-1.44%12.991.28
05/10405408403403-1.71%18,60023億661万-3.59%12.731.25
05/09406411406410-0.73%5,30023億4667万-2.15%12.951.27
05/08407414407413+1.47%8,30023億6384万-1.43%13.051.28
05/07409409405407-0.49%13,90023億2950万-3.1%12.861.26
05/024094114074090%5,50023億4095万-2.85%12.921.27
05/01411411405409-0.24%6,90023億4095万-3.08%12.921.27
04/30407415405410+0.74%11,50023億4667万-3.07%12.951.27
04/26407412405407-0.49%24,80023億2950万-4.24%12.861.26
04/25411411407409-0.49%9,10023億4095万-3.99%12.921.27
04/24409414409411-0.24%10,20023億5239万-3.97%12.991.28
04/23410415410412+1.48%23,90023億5812万-3.96%13.021.28
04/22417417406406-2.4%36,70023億2378万-5.58%12.831.26
04/19426426415416-2.35%27,50023億8101万-3.48%13.141.29
04/18432432420426-1.39%18,30024億3825万-1.16%13.461.32
04/17425448423432+1.89%32,50024億7259万+0.23%13.651.34
04/16426432424424-0.24%10,50024億2680万-1.62%13.41.32
04/15426433425425-0.93%18,00024億3253万-1.39%13.431.32
04/12425429424429+0.94%5,20024億5542万-0.46%13.561.33
04/114254274244250%6,20024億3253万-1.39%13.431.32
04/10426427423425-0.23%12,30024億3253万-1.39%13.431.32
04/094264274254260%9,10024億3825万-1.16%13.461.32
04/084304304264260%5,80024億3825万-1.16%13.461.32
04/05425429425426-0.23%6,90024億3825万-1.16%13.461.32
04/04429430425427-0.47%9,90024億4397万-0.93%13.491.33
04/034264294254290%5,30024億5542万-0.46%13.561.33
04/024344374264290%6,60024億5542万-0.46%13.561.33
04/01431432426429-0.69%8,50024億5542万-0.46%13.561.33
03/29429435426432+0.47%9,10024億7259万+0.23%13.651.34
03/28427437427430-1.15%10,60024億6114万0%13.591.34
03/27442442435435-1.36%21,80024億8976万+1.16%13.741.35
03/26442448441441-0.23%5,30025億2410万+2.56%13.931.37
03/25446448442442-1.56%6,80025億2983万+2.79%13.971.37
03/22447449441449+0.45%8,60025億6989万+4.66%14.191.39
03/21441454441447+2.05%11,60025億5844万+4.44%14.121.39
03/19439441438438+0.46%6,00025億693万+1.86%13.841.36
03/18432439431436+1.4%16,50024億9548万+1.16%13.781.35
03/15427461427430+0.47%75,90024億6114万-0.46%13.591.34
03/14426430426428+0.47%5,20024億4970万-1.15%13.521.33
03/13426432424426+0.24%9,00024億3825万-2.07%13.461.32
03/124244274244250%3,20024億3253万-2.97%13.431.32
03/114224254204250%11,70024億3253万-3.41%13.431.32
03/08426428423425-0.23%17,10024億3253万-3.85%13.431.32
03/07430433426426-1.39%10,00024億3825万-4.05%13.461.32
03/06424432424432+1.41%11,00024億7259万-3.36%13.651.34
03/05422428421426+0.95%8,30024億3825万-5.12%13.461.32
03/04425426421422-0.47%12,40024億1535万-6.64%13.331.31
03/01425426422424-0.24%11,00024億2680万-6.81%13.41.32
02/29427428425425-0.23%7,30024億3253万-7.21%13.431.32
02/284244294244260%3,80024億3825万-7.59%13.461.32
02/274264294244260%6,60024億3825万-8.39%13.461.32
02/264274304254260%9,60024億3825万-8.39%13.461.32
02/22429430423426+0.24%8,80024億3825万-8.58%13.461.32
02/21427429420425-0.7%17,20024億3253万-8.99%13.431.32
02/20428431427428-0.7%3,40024億4970万-8.55%13.521.33
02/19432432427431+0.47%10,00024億6687万-8.3%13.621.34
02/16426429425429+0.94%23,40024億5542万-8.92%13.561.33
02/15431433425425-1.16%19,70024億3253万-10.15%13.431.32
02/14450450426430-10.42%58,60024億6114万-9.47%13.591.34
02/13463480461480+3.67%21,80027億4732万+0.84%15.171.49
02/09462468462463-1.07%8,60026億5002万-2.53%14.631.44
02/084654694654680%3,60026億7864万-1.47%14.791.45
02/07472475468468-1.68%13,00026億7864万-1.27%14.791.45
02/06486486476476-1.86%7,00027億2443万+0.63%15.041.48
02/05485493485485-0.61%3,40027億7594万+2.97%15.321.51
02/02479492479488+1.88%14,10027億9311万+4.05%15.421.52
02/01469479462479+1.05%18,10027億4160万+2.57%15.131.49
01/31488489470474-2.87%29,30027億1298万+1.72%14.981.47
01/30489500488488-0.2%40,80027億9311万+4.95%15.421.52
01/29491494486489-0.81%14,70027億9884万+5.39%15.451.52
01/26497505493493-0.4%18,50028億2173万+6.48%15.581.53
01/254955054934950%35,90028億3318万+7.14%15.641.54
01/24510511490495-1%56,20028億3318万+7.38%15.641.54
01/23511530490500-5.12%293,30028億6180万+8.93%15.81.55
01/22447527447527+17.9%206,20030億1633万+15.07%16.651.64
01/19447451443447-0.67%10,20025億5844万-1.97%14.121.39
01/18451452447450-0.44%1,70025億7562万-1.75%14.221.4
01/17451453449452+0.67%7,00025億8706万-1.53%14.281.4
01/16466466442449-3.65%17,80025億6989万-2.18%14.191.39
01/15468468464466+0.22%3,50026億6719万+1.08%14.721.45
01/12470471465465-1.06%2,80026億6147万+0.65%14.691.44
01/114704784684700%8,50026億9009万+1.51%14.851.46
01/10460471460470+1.95%13,70026億9009万+1.29%14.851.46
01/09458463456461+0.22%7,70026億3857万-1.07%14.571.43
01/054654654554600%9,50026億3285万-1.71%14.531.43
01/04446466445460+4.31%16,30026億3285万-2.13%14.531.43
2023
12/29443445441441-1.56%3,70025億2410万-6.37%13.931.38
12/28430448430448+4.19%7,00025億6417万-5.29%14.161.4
12/27424431424430+0.47%48,00024億6114万-9.66%13.591.34
12/26438444428428-2.28%55,60024億4970万-10.46%13.521.34
12/25454454433438-2.23%18,50025億693万-8.94%13.841.37
12/22454454447448-1.32%7,00025億6417万-7.44%14.161.4
12/21454456449454-0.44%12,70025億9851万-6.58%14.341.42
12/20459463454456-1.3%12,90026億996万-6.56%14.411.42
12/19468468459462-1.28%3,70026億4430万-6.1%14.61.44
12/184644684604680%14,40026億7864万-5.26%14.791.46

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
2015年
9月期
3,075
12,300
9/17
1,653
6,610
9/29
6,452,400
1,613,100
9/24
165億9762万89億1953万+12.57%
11/2
-5.95%
10/26
2016年
9月期
2,508
10,030
10/9
580
2/12
7,129,700
3/9
133億4391万31億3060万+98.79%
3/8
-38.8%
2/12
2017年
9月期
1,455
10/24
777
4/13
641,100
5/23
79億5244万42億4677万+22.08%
5/23
-18.33%
11/9
2018年
9月期
2,822
7/9
850
12/5
2,500,300
12/8
160億5605万47億526万+39.97%
6/28
-28.79%
8/16
2019年
9月期
1,933
10/2
866
12/25
1,263,600
2/4
110億186万49億3585万+30.47%
2/4
-31.08%
12/25
2020年
9月期
1,553
1/27
655
3/13
471,400
5/29
88億7322万37億4240万+26.53%
5/25
-35.37%
3/13
2021年
9月期
1,400
11/26
839
8/24
658,400
9/29
80億184万48億42万+23.29%
11/25
-10.05%
12/22
2022年
9月期
957
10/11
400
8/12
956,600
9/22
54億7557万22億8944万+23.52%
9/6
-19.65%
2/24
2023年
9月期
859
4/10
375
3/16

1/6
4,577,900
4/10
49億1657万21億4635万+66.33%
4/7
-11.93%
10/16
最新458
2024/5/17
12,50026億2140万+8.53%
422

年間値上がり率

2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
31%(1.31倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-46%(0.54倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/05/17 vs 2023/12/29
4%(1.04倍)
過去安値
375円(2023/03/16)
22%(1.22倍)
458円(5/17)