4420 イーソル

4420
2024/03/18
時価
184億円
PER 予
22.64倍
2018年以降
赤字-154.87倍
(2018-2023年)
PBR
3.09倍
2018年以降
1.74-9.47倍
(2018-2023年)
配当 予
0.64%
ROE 予
13.65%
ROA 予
10.12%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
837
始値
840
高値
881
安値
828
終値 +2.51%
858
出来高 +74.73%
97,500

乖離率

株価(5日)
移動平均値
-0.23%
860
株価(25日)
移動平均値
+0.35%
855
出来高(5日)
移動平均値
+53.93%
63,340

2023/10/19~2024/03/18

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
03/18840881828858+2.51%97,500184億1336万+0.35%22.643.09
03/15874874836837-4.89%55,800179億6268万-0.83%22.093.02
03/14855899855880+2.8%49,500188億8550万+5.64%23.223.17
03/13872873838856-1.61%38,500183億7044万+4.14%22.593.08
03/12830873822870+3.57%75,400186億7089万+7.27%22.963.13
03/11885885823840-6.67%105,900180億2707万+5.13%22.173.03
03/08851918851900+5.02%128,600193億1472万+14.21%23.753.24
03/07884890853857-2.61%54,300183億9190万+10.58%22.613.09
03/06856896836880-1.01%81,200188億8550万+15.03%23.223.17
03/05837895822889+5.96%138,900190億7865万+18.06%23.463.2
03/04890890823839-6.36%204,600180億561万+13.23%22.143.02
03/01920920875896-1.75%94,600192億2887万+22.57%23.643.23
02/29948956901912-3.8%142,900195億7224万+26.84%24.073.29
02/28967981943948-3.46%67,700203億4483万+34.28%25.013.42
02/279661,000961982+1.13%115,500210億7450万+41.91%25.913.54
02/26968987923971+1.89%180,100208億3843万+43.64%25.623.5
02/229891,005920953-3.93%226,000204億5214万+44.18%25.153.43
02/211,0061,021980992-3.69%165,700212億8911万+53.8%26.183.57
02/209621,0549301,030+2.28%751,400221億462万+63.75%27.183.71
02/198321,1388301,007+30.27%3,674,600216億1102万+64.54%26.573.63
02/16773773773773+14.86%70,900165億8919万+29.92%20.42.78
02/15673673673673+17.45%48,000144億4311万+14.46%17.762.42
02/14581581564573-2.72%44,500122億9703万-2.22%15.122.06
02/13568589568589+3.88%28,000126億4041万+0.51%15.542.12
02/09573577567567-1.56%14,100121億6827万-3.24%14.962.04
02/08585585566576-1.37%18,500123億6142万-1.71%15.22.08
02/07600600580584+0.34%14,600125億3310万-0.51%15.412.1
02/06587587576582-0.85%8,800124億9018万-0.85%15.362.1
02/05575587573587+2.8%16,500125億9748万0%15.492.11
02/02576577569571+0.35%8,700122億5411万-2.39%15.072.06
02/01580583567569-2.74%20,200122億1119万-2.57%15.012.05
01/31587588573585-0.68%17,800125億5456万+0.17%15.442.11
01/30587589578589+0.51%18,300126億4041万+1.2%15.542.12
01/29582588579586+0.17%10,500125億7602万+0.86%15.462.11
01/26590595578585-1.52%23,800125億5456万+0.86%15.442.11
01/25601602593594-0.67%14,100127億4771万+2.59%15.672.14
01/24592600592598+0.67%16,500128億3355万+3.46%15.782.15
01/23598603590594+0.34%22,300127億4771万+3.13%15.672.14
01/22586597584592+1.54%13,600127億479万+2.96%15.622.13
01/195885895765830%15,400125億1164万+1.75%15.382.1
01/18572588572583+1.75%20,200125億1164万+1.75%15.382.1
01/17593598572573-1.72%18,800122億9703万+0.17%15.122.06
01/16607607579583-3%41,900125億1164万+1.92%15.382.1
01/15590601587601+2.56%27,200128億9794万+5.25%15.862.17
01/12601603580586-3.14%37,000125億7602万+2.99%15.462.11
01/11611611597605+0.33%22,600129億8378万+6.33%15.962.18
01/10592611591603+2.03%20,900129億4086万+5.98%15.912.17
01/09581593581591+1.72%14,300126億8333万+3.87%15.592.13
01/05575589575581+0.69%8,100124億6872万+1.93%15.332.09
01/04583584566577-1.7%23,500123億8288万+1.05%15.232.08
2023
12/29577587575587+0.34%15,900125億9748万+2.62%88.042.11
12/28572586556585+1.74%28,600125億5456万+1.92%87.742.11
12/27548588548575+4.93%54,600123億3996万0%86.242.07
12/26544551539548+0.37%50,900117億6051万-5.03%82.191.97
12/25569569545546-2.15%29,600117億1759万-5.86%81.891.97
12/22550561550558+2.39%18,100119億7512万-4.45%83.692.01
12/21551554545545-1.8%21,600116億9613万-7.16%81.741.96
12/20564570555555-3.31%30,300119億1074万-6.25%83.242
12/19572574561574+0.7%12,900123億1849万-3.69%86.092.07
12/18551573540570+2.15%41,100122億3265万-5.16%85.492.05
12/15564565556558+1.82%29,500119億7512万-7.77%83.692.01
12/14564569541548-2.32%32,600117億6051万-10.31%82.191.97
12/13556567556561+1.45%9,400120億3950万-8.93%84.142.02
12/12573573546553-2.64%29,000118億6782万-11.09%82.941.99
12/11569573565568+0.71%17,900121億8973万-9.55%85.192.05
12/08570570560564-1.23%68,400121億389万-11.04%84.592.03
12/07570579570571+0.18%18,600122億5411万-10.64%85.642.06
12/06557581555570+2.33%25,500122億3265万-11.35%85.492.05
12/05578579557557-4.3%27,100119億5366万-14.04%83.542.01
12/04589589580582-1.52%13,500124億9018万-10.87%87.292.1
12/01604606586591-2.8%25,700126億8333万-10.05%88.642.13
11/30605609600608+0.16%15,500130億4816万-7.88%91.192.19
11/29605620605607-0.82%19,200130億2670万-8.45%91.042.19
11/28621621604612-0.49%27,500131億3400万-7.97%91.792.2
11/27633633615615-1.76%32,900131億9839万-8.07%92.242.22
11/24626634620626+0.32%19,700134億3446万-6.85%93.892.26
11/22621633618624-0.16%14,700133億9153万-7.56%93.592.25
11/21626632617625+0.32%24,300134億1300万-7.82%93.742.25
11/20628645621623-1.74%22,100133億7007万-8.38%93.442.24
11/17622642617634+0.79%27,000136億614万-7.31%95.092.28
11/16661661611629-5.7%68,800134億9884万-8.58%94.342.27
11/15650676634667-1.04%47,000143億1435万-3.61%100.042.4
11/14682689673674-1.03%18,900144億6457万-3.02%101.092.43
11/13692692677681-0.87%11,600146億1480万-2.16%102.142.45
11/10682687667687-0.72%13,300147億4356万-1.43%103.042.48
11/09680697673692+1.76%15,000148億5087万-0.72%103.792.49
11/08708708678680-2.86%16,100145億9334万-2.58%101.992.45
11/07716716699700-2.23%9,500150億2256万+0.14%104.992.52
11/06720720703716+1.56%26,600153億6593万+2.14%107.392.58
11/02699711699705+0.86%8,700151億2986万+0.43%105.742.54
11/01691701687699+2.64%16,900150億109万-0.71%104.842.52
10/31694701675681-1.3%17,900146億1480万-3.4%102.142.45
10/30689690661690+0.15%54,200148億795万-2.54%103.492.49
10/27657689657689+4.24%13,900147億8649万-2.96%103.342.48
10/26670677657661-2.07%23,400141億8558万-7.03%99.142.38
10/25687687672675+0.15%13,400144億8604万-5.46%101.242.43
10/24662686644674+0.9%35,900144億6457万-6%101.092.43
10/23698698668668-4.3%27,700143億3581万-7.35%100.192.41
10/20693699686698+0.72%8,600149億7963万-3.59%104.692.51
10/19692697687693-1.56%9,700148億7233万-4.41%103.942.5

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
2018年
12月期
1,750
7,000
12/4
878
3,510
10/15
7,333,600
1,833,400
10/15
375億5640万182億8710万+24.55%
12/5
-30.35%
12/25
2019年
12月期
2,179
6/10
915
3,660
1/4
2,310,600
5/29
467億6308万196億3663万+39.77%
5/29
-19.48%
8/13
2020年
12月期
2,675
1/29
780
3/19
1,351,400
4/15
574億764万167億3942万+24.49%
4/15
-46.36%
3/16
2021年
12月期
1,469
2/19
590
12/28
374,400
7/14
315億2591万126億6187万+22.34%
9/14
-20.16%
1/27
2022年
12月期
964
12/15
463
2/24
1,481,100
1/5
206億8821万99億3635万+32.95%
11/25
-13.89%
5/17
2023年
12月期
1,033
5/15
539
12/26
868,800
4/28
221億6900万115億6737万+11.71%
4/28
-14.04%
12/5
最新858
2024/3/18
97,500184億1336万+0.35%
855

年間値上がり率

2019/12/30 vs 2018/12/28
109%(2.09倍)
2020/12/30 vs 2019/12/30
-41%(0.59倍)
2021/12/30 vs 2020/12/30
-49%(0.51倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
-29%(0.71倍)
2024/03/18 vs 2023/12/29
46%(1.46倍)
過去安値
463円(2022/02/24)
85%(1.85倍)
858円(3/18)