4388 エーアイ

4388
2024/03/27
時価
44億円
PER 予
53.62倍
2019年以降
24.19-542.67倍
(2019-2023年)
PBR
3.45倍
2019年以降
2.41-19.12倍
(2019-2023年)
配当 予
0%
ROE 予
6.43%
ROA 予
5.33%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
896
始値
896
高値
896
安値
853
終値 -3.24%
867
出来高 +2.55%
20,100

乖離率

株価(5日)
移動平均値
-3.02%
894
株価(25日)
移動平均値
-6.67%
929
出来高(5日)
移動平均値
+18.24%
17,000

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
03/27896896853867-3.24%20,10044億8065万-6.67%53.623.45
03/26900906879896-1.32%19,60046億3052万-3.86%55.423.56
03/25900930887908+0.78%17,50046億9254万-2.68%56.163.61
03/22900904886901+0.33%10,30046億5636万-3.22%55.733.58
03/219009098858980%17,50046億4086万-3.34%55.543.57
03/19896902886898+0.22%9,40046億4086万-3.34%55.543.57
03/18882899871896+1.01%26,00046億3052万-3.45%55.423.56
03/15885887872887-0.34%9,60045億8401万-4.42%54.863.53
03/14902910890890-2.2%15,50045億9952万-4.2%55.053.54
03/13937937906910-2.15%13,30047億288万-2.05%56.283.62
03/12902930891930+1.64%21,60048億624万0%57.523.7
03/11916936900915-1.29%22,50047億2872万-1.08%56.593.64
03/08962970927927-3.54%33,60047億9073万+0.65%57.333.69
03/07995996960961-1.23%50,50049億6644万+5.03%59.443.82
03/06960988951973-0.71%33,10050億2846万+7.04%60.183.87
03/05954980935980+3.59%42,50050億6464万+8.65%60.613.9
03/04963986946946-1.97%58,30048億8892万+5.7%58.513.76
03/011,0001,046965965-0.62%83,90049億8712万+8.55%59.683.84
02/29985989956971-3.09%56,50050億1812万+9.97%60.063.86
02/289971,0179901,002+1.31%71,40051億7833万+14.38%61.973.98
02/27975998965989+3.78%137,50051億1115万+13.81%61.173.93
02/26907969906953+4.96%53,90049億2510万+10.56%58.943.79
02/22906934903908-0.66%54,10046億9254万+6.07%56.163.61
02/21935935914914-2.97%31,40047億2355万+7.28%56.533.63
02/20958958926942-0.74%63,50048億6825万+11.22%58.263.75
02/19922954906949+3.83%76,10049億443万+12.71%58.693.77
02/16850921850914+8.17%101,80047億2355万+9.2%56.533.63
02/15865867841845-2.76%27,30043億6696万+1.32%52.263.36
02/14885885861869-2.25%42,20044億9099万+4.57%53.753.46
02/13880901880889+1.14%32,90045億9435万+7.5%54.983.53
02/09898906879879-2.22%43,90045億4267万+7.06%54.373.5
02/08894925890899-1.1%87,00046億4603万+10.17%55.63.57
02/07901988897909+2.6%313,80046億9771万+12.36%56.223.61
02/06936941886886-4.73%198,10045億7884万+10.34%54.83.52
02/05825940821930+15.38%393,20048億624万+16.69%57.523.7
02/02822822795806-1.23%39,60041億6540万+2.28%49.853.2
02/01842846806816+3.82%137,20042億1708万+4.08%50.473.24
01/31803803774786-1.87%16,00040億6204万+0.77%48.613.13
01/307948037928010%5,60041億3956万+2.96%49.543.18
01/29796804796801+0.63%6,60041億3956万+3.09%49.543.18
01/26800810793796-1.61%14,90041億1372万+2.58%49.233.17
01/25806810796809-0.74%20,50041億8091万+4.25%50.043.22
01/24805818805815+1.24%6,30042億1192万+5.03%50.413.24
01/23830830801805-2.54%17,60041億6024万+4.01%49.793.2
01/22802826802826+2.61%23,20042億6876万+6.86%51.093.28
01/19810824802805+0.5%26,90041億6024万+4.41%49.793.2
01/188088177988010%18,10041億3956万+3.76%49.543.18
01/17825849795801-0.12%66,80041億3956万+3.76%49.543.18
01/16816821802802-1.72%20,60041億4473万+3.75%49.63.19
01/15826833802816-1.21%31,00042億1708万+5.29%50.473.24
01/12825833785826+0.12%79,40042億6876万+6.31%51.093.28
01/11817852795825+5.63%180,10042億6360万+5.91%51.033.28
01/10796828774781+1.96%105,00040億3620万-0.13%48.33.11
01/09747766738766+4.64%15,00039億5868万-2.67%47.383.05
01/05743745730732-2.4%13,70037億8297万-7.58%45.272.91
01/04734760717750+1.21%22,00038億7600万-6.13%46.392.98
2023
12/29745749736741-1.59%11,90038億2948万-8.06%45.832.95
12/28713757713753+4.15%35,80038億9150万-7.38%46.572.99
12/27704729701723+1.4%50,10037億3646万-11.83%44.722.87
12/26717723709713-0.28%30,50036億8478万-13.89%44.12.84
12/25718726710715-0.83%23,60036億9512万-14.47%44.222.84
12/22723739716721-1.77%45,80037億2612万-14.47%44.592.87
12/21732751723734-3.67%86,50037億9331万-13.55%45.42.92
12/20797797762762-3.67%29,70039億3801万-10.88%47.133.03
12/19786806781791+0.51%27,00040億8788万-7.92%48.923.15
12/18810810783787-1.75%13,70040億6721万-8.7%48.683.13
12/15771808763801+4.57%48,40041億3956万-7.4%49.543.18
12/14786798761766-2.54%32,00039億5868万-11.85%47.383.05
12/13788799768786-0.25%28,80040億6204万-9.97%48.613.13
12/12825825783788-3.9%29,20040億7238万-10.25%48.743.13
12/11809826803820+1.11%20,00042億3776万-7.13%50.723.26
12/08817825803811-1.82%26,50041億9124万-8.36%50.163.22
12/07837844813826-2.02%22,70042億6876万-6.77%51.093.28
12/06866873843843-2.66%18,50043億5662万-4.85%52.143.35
12/05874884866866-2.15%17,00044億7548万-2.15%53.563.44
12/04888890856885-0.34%14,10045億7368万+0.11%54.743.52
12/01903912886888-1.66%14,60045億8918万+0.68%54.923.53
11/30896911891903+0.22%10,30046億6670万+2.5%55.853.59
11/29917924901901-0.99%13,00046億5636万+2.39%55.733.58
11/28907918892910+0.22%13,70047億288万+3.53%56.283.62
11/27928941891908-2.26%19,10046億9254万+3.42%56.163.61
11/24940950925929-0.64%17,90048億107万+5.93%57.463.69
11/22912941908935+2.07%25,60048億3208万+6.74%57.833.72
11/21921929901916-0.11%9,70047億3388万+4.81%56.653.64
11/20868917868917+5.04%27,10047億3905万+5.04%56.723.65
11/178618788568730%13,10045億1166万+0.11%53.993.47
11/16881889873873-1.8%9,70045億1166万-0.11%53.993.47
11/15871899867889+3.61%36,20045億9435万+1.37%54.983.53
11/14870870834858-0.23%9,50044億3414万-2.39%53.073.41
11/13888888853860-1.49%12,80044億4448万-2.49%53.193.42
11/10884884865873-2.02%12,70045億1166万-1.36%53.993.47
11/09888898878891+0.34%15,30046億468万+0.56%55.113.54
11/08896917888888-1.11%19,00045億8918万+0.11%54.923.53
11/07897901889898-0.77%10,90046億4086万+1.01%55.543.57
11/06876908876905+4.14%20,20046億7704万+1.46%55.973.6
11/02837871837869+3.82%21,10044億9099万-2.69%53.753.46
11/01840845810837+0.12%29,20043億2561万-6.69%51.773.33
10/31818836797836+2.2%27,80043億2044万-7.21%51.713.32
10/30837850818818-3.2%15,30042億2742万-9.71%50.593.25
10/27832846800845+1.81%27,70043億6696万-7.14%52.263.36

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
2019年
3月期
4,190
6/28
1,595
1/4
3,567,100
7/5
202億8379万78億5697万+24.33%
9/10
-33.19%
12/25
2020年
3月期
2,428
6/10
889
3/23
444,900
12/27
122億3469万45億6768万+38.75%
4/15
-35.96%
3/13
2021年
3月期
4,010
10/21
1,035
4/2
722,600
8/20
206億3546万53億1783万+28.65%
10/9
-19.91%
11/17
2022年
3月期
2,238
4/5
706
12/21
907,400
1/26
115億6598万36億4860万+21.35%
2/7
-23.13%
12/20
2023年
3月期
1,780
3/13
579
12/27
17,322,200
3/10
91億9904万29億9227万+125.64%
3/10
-20.46%
12/26
最新867
2024/3/27
20,10044億8065万-6.67%
929

年間値上がり率

2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
-63%(0.37倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
579円(2022/12/27)
50%(1.5倍)
867円(3/27)