4739 伊藤忠テクノソリューションズ

4739
2023/11/30
時価
1兆356億円
PER 予
24.93倍
2010年以降
10.14-33.57倍
(2010-2023年)
PBR
3.27倍
2010年以降
0.82-4.01倍
(2010-2023年)
配当 予
0%
ROE 予
13.13%
ROA 予
7.55%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
4,315
始値
4,315
高値
4,325
安値
4,315
終値 ±0%
4,315
出来高 +637.32%
857,500

乖離率

株価(5日)
移動平均値
-0.05%
4,317
株価(25日)
移動平均値
-0.09%
4,319
出来高(5日)
移動平均値
+207.17%
279,160

2023/07/06~2023/11/30

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
2023
11/304,3154,3254,3154,3150%857,5001兆356億-0.09%24.933.27
11/294,3154,3204,3154,315-0.12%116,3001兆356億-0.12%24.933.27
11/284,3204,3204,3154,3200%228,3001兆368億0%24.963.28
11/274,3154,3204,3154,320+0.12%68,5001兆368億0%24.963.28
11/244,3154,3204,3154,3150%125,2001兆356億-0.12%24.933.27
11/224,3154,3204,3154,3150%168,6001兆356億-0.12%24.933.27
11/214,3204,3204,3154,3150%167,0001兆356億-0.12%24.933.27
11/204,3154,3204,3154,3150%179,8001兆356億-0.12%24.933.27
11/174,3164,3184,3154,3150%2,198,7001兆356億-0.12%24.933.27
11/164,3184,3214,3154,315-0.14%800,6001兆356億-0.14%24.933.27
11/154,3204,3224,3174,321-0.02%684,7001兆370億0%24.963.28
11/144,3224,3244,3194,322+0.02%258,9001兆372億+0.05%24.973.28
11/134,3234,3244,3204,321+0.02%151,8001兆370億+0.02%24.963.28
11/104,3214,3244,3204,320+0.02%142,5001兆368億0%24.963.28
11/094,3214,3214,3184,319+0.02%254,5001兆365億-0.02%24.953.28
11/084,3244,3244,3174,318-0.14%843,8001兆363億-0.05%24.953.28
11/074,3244,3244,3224,3240%382,4001兆377億+0.09%24.983.28
11/064,3244,3244,3224,324+0.05%404,7001兆377億+0.12%24.983.28
11/024,3234,3254,3214,3220%567,9001兆372億+0.07%24.973.28
11/014,3244,3244,3224,322-0.02%378,5001兆372億+0.07%24.973.28
10/314,3224,3244,3224,323+0.05%312,7001兆375億+0.12%24.973.28
10/304,3234,3234,3214,321-0.05%334,1001兆370億+0.07%24.963.28
10/274,3234,3244,3224,3230%736,6001兆375億+0.12%24.973.28
10/264,3214,3234,3214,323+0.02%446,0001兆375億+0.12%24.973.28
10/254,3214,3244,3214,3220%644,5001兆372億+0.12%24.973.28
10/244,3214,3234,3184,322+0.07%909,7001兆372億+0.12%24.973.28
10/234,3194,3214,3184,319-0.05%319,5001兆365億+0.05%24.953.28
10/204,3194,3214,3174,321+0.09%279,4001兆370億+0.09%24.963.28
10/194,3184,3224,3174,3170%344,3001兆360億0%24.943.27
10/184,3184,3204,3164,317+0.02%266,3001兆360億0%24.943.27
10/174,3234,3244,3154,316-0.12%1,732,3001兆358億-0.02%24.933.27
10/164,3214,3244,3204,3210%480,4001兆370億+0.07%24.963.28
10/134,3184,3224,3184,3210%716,0001兆370億+0.07%24.963.28
10/124,3194,3224,3184,321+0.12%900,6001兆370億+0.07%24.963.28
10/114,3194,3214,3154,316-0.02%494,4001兆358億-0.05%24.933.27
10/104,3204,3234,3164,3170%570,8001兆360億-0.02%24.943.27
10/064,3194,3224,3174,317-0.07%365,1001兆360億-0.02%24.943.27
10/054,3174,3204,3144,320+0.14%721,6001兆368億+0.02%24.963.28
10/044,3174,3194,3134,314-0.05%620,6001兆353億-0.12%24.923.27
10/034,3164,3214,3154,316+0.02%592,5001兆358億-0.07%24.933.27
10/024,3154,3214,3144,315+0.05%495,6001兆356億-0.09%24.933.27
09/294,3144,3174,3134,313+0.02%699,1001兆351億-0.14%24.923.27
09/284,3164,3244,3124,312-0.05%2,777,2001兆348億-0.16%24.913.27
09/274,3174,3234,3144,3140%700,1001兆353億-0.14%24.923.27
09/264,3204,3224,3144,314-0.19%767,8001兆353億-0.14%24.923.27
09/254,3184,3244,3164,322+0.19%485,4001兆372億+0.05%24.973.28
09/224,3154,3204,3134,314-0.21%665,8001兆353億-0.14%24.923.27
09/214,3114,3234,3104,323+0.32%2,034,6001兆375億+0.07%24.973.28
09/204,3164,3214,3094,309-0.21%4,797,9001兆341億-0.25%24.893.27
09/194,3224,3244,3174,318-0.16%1,011,7001兆363億-0.05%24.953.28
09/154,3234,3254,3194,325+0.09%848,1001兆380億+0.09%24.993.28
09/144,3194,3254,3174,321+0.12%627,1001兆370億0%24.963.28
09/134,3204,3254,3164,316-0.14%689,5001兆358億-0.12%24.933.27
09/124,3224,3254,3204,322+0.05%436,1001兆372億+0.02%24.973.28
09/114,3234,3254,3194,320-0.09%517,9001兆368億-0.05%24.963.28
09/084,3214,3254,3184,324+0.05%1,187,1001兆377億+0.05%24.983.28
09/074,3244,3254,3214,322-0.07%623,2001兆372億-0.02%24.973.28
09/064,3224,3254,3204,325+0.09%687,4001兆380億+0.42%24.993.28
09/054,3224,3234,3204,321-0.02%529,9001兆370億+0.96%24.963.28
09/044,3224,3244,3204,322+0.02%577,5001兆372億+1.67%24.973.28
09/014,3244,3244,3194,321-0.09%804,3001兆370億+2.42%24.963.28
08/314,3204,3254,3194,325+0.14%1,112,3001兆380億+3.25%24.993.28
08/304,3204,3214,3184,3190%607,5001兆365億+3.85%24.953.28
08/294,3194,3204,3184,319+0.02%650,7001兆365億+4.68%24.953.28
08/284,3194,3214,3184,3180%874,7001兆363億+5.47%24.953.28
08/254,3184,3204,3184,318-0.02%989,5001兆363億+6.3%24.953.28
08/244,3224,3254,3184,319+0.02%955,2001兆365億+7.14%24.953.28
08/234,3254,3254,3184,318-0.16%973,2001兆363億+7.9%24.953.28
08/224,3224,3254,3204,325+0.14%715,0001兆380億+8.89%24.993.28
08/214,3184,3244,3174,319+0.05%1,088,0001兆365億+9.59%24.953.28
08/184,3204,3204,3174,317-0.05%1,125,3001兆360億+10.41%24.943.27
08/174,3194,3234,3184,319+0.02%949,4001兆365億+11.4%24.953.28
08/164,3184,3204,3174,318+0.02%1,092,5001兆363億+12.3%24.953.28
08/154,3224,3224,3174,317-0.16%1,914,6001兆360億+13.22%24.943.27
08/144,3254,3294,3184,324-0.02%1,613,6001兆377億+14.36%24.983.28
08/104,3254,3314,3234,3250%2,484,4001兆380億+15.33%24.993.28
08/094,3304,3354,3254,325-0.09%1,379,5001兆380億+16.23%24.993.28
08/084,3304,3404,3294,329-0.07%2,112,0001兆389億+17.22%25.013.28
08/074,3354,3404,3264,332-0.18%2,540,1001兆396億+18.2%25.033.29
08/044,3304,3424,3284,340-0.21%3,113,7001兆416億+19.33%25.073.29
08/034,3284,3544,3284,349+10.92%6,712,6001兆437億+20.54%25.133.3
08/023,6583,9603,6503,921+7.6%3,567,6009410億4000万+9.59%22.652.97
08/013,5793,6443,5773,644+1.17%541,5008745億6000万+2.33%21.052.76
07/313,5703,6053,5623,602+2.65%634,3008644億8000万+1.27%20.812.73
07/283,5143,5383,4603,509-1.57%596,1008421億6000万-1.32%20.272.66
07/273,5473,5653,5283,565-0.28%283,3008556億+0.11%20.62.7
07/263,5053,5793,5003,575+2.06%378,6008580億+0.31%20.652.71
07/253,5013,5203,4823,503-0.11%282,9008407億2000万-1.71%20.242.66
07/243,5503,5533,5013,507-0.51%242,1008416億8000万-1.74%20.262.66
07/213,5093,5433,4993,525-0.9%422,3008460億-1.43%20.362.67
07/203,5883,6073,5483,557-1.06%296,0008536億8000万-0.64%20.552.7
07/193,5893,6243,5823,595+1.13%377,9008628億+0.25%20.772.73
07/183,5403,5773,5253,555+0.2%290,4008532億-0.97%20.542.7
07/143,5553,5643,5183,548-0.06%208,6008515億2000万-1.28%20.52.69
07/133,5003,5533,4883,550+1.43%205,3008520億-1.33%20.512.69
07/123,5103,5273,4653,500-0.54%214,1008400億-2.78%20.222.65
07/113,5253,5363,5073,519+0.6%270,1008445億6000万-2.41%20.332.67
07/103,5233,5313,4933,498-0.88%343,6008395億2000万-3.21%20.212.65
07/073,5263,5643,5203,529-0.84%242,1008469億6000万-2.62%20.392.68
07/063,5753,5923,5503,559-1.06%386,2008541億6000万-2.01%20.562.7

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
2008年
3月期
1,465
5,860
4/9
633
2,530
3/17
5,678,400
1,419,600
7/30
--+17.56%
5/2
-20.97%
1/22
2009年
3月期
1,005
4,020
7/29
436
1,743
3/3
3,916,400
979,100
8/1
--+12.79%
4/9
-22.63%
10/8
2010年
3月期
774
3,095
3/25
493
1,973
4/1
2,189,200
547,300
2/3
--+15.06%
5/13
-7.49%
11/18
2011年
3月期
928
3,710
6/22
513
2,052
3/15
3,407,200
851,800
2/3
2392億9500万1323億5400万+14.29%
11/4
-24.01%
3/15
2012年
3月期
959
3,835
3/27
640
2,560
4/6
3,065,200
766,300
8/1
2473億5750万1651億2000万+11.56%
10/3
-4.93%
10/25
2013年
3月期
1,205
4,820
3/22
849
3,395
6/11
2,742,800
685,700
10/31
3108億9000万2189億7750万+15.07%
3/19
-8.45%
5/7
2014年
3月期
1,203
4,810
2/27
773
3,090
10/8
4,911,200
1,227,800
10/17
2886億1993億500万+11.2%
10/28
-10.4%
8/2
2015年
3月期
1,313
5,250
3/25

5,250
3/24
1,025
4,100
1/19
4,806,800
1,201,700
11/7
3150億2460億+11.8%
2/6
-8.95%
12/16
2016年
3月期
1,618
3,235
7/21
927
1,854
1/29
3,991,800
1,995,900
1/29
3882億2224億8000万+18.38%
5/6
-14.88%
1/29
2017年
3月期
1,678
3,355
3/24
959
1,918
4/8
11,114,000
5,557,000
5/31
4026億2301億6000万+18.21%
5/11
-12.07%
6/24
2018年
3月期
2,585
5,170
1/18
1,558
3,115
4/21

3,115
4/20
2,501,400
1,250,700
2/2
6204億3738億+13.52%
11/2
-17.46%
2/14
2019年
3月期
2,720
2/18
1,856
7/6
4,547,700
5/2
6528億4454億4000万+19.07%
2/4
-13.82%
11/1
2020年
3月期
3,405
2/10
2,303
3/13
6,667,500
5/28
8172億5527億2000万+12.97%
4/17
-20.14%
3/13
2021年
3月期
4,430
8/4
2,839
4/2
2,089,300
11/2
1兆632億6813億6000万+9.65%
6/25
-8.99%
2/26
2022年
3月期
3,985
12/9
2,784
3/8
2,508,200
2/1
9564億6681億6000万+10.97%
9/15
-12.75%
1/27
2023年
3月期
3,675
7/22
2,933
5/6
1,479,400
2/1
8820億7039億2000万+8.27%
7/22
-9.42%
11/4

年間値上がり率

2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-74%(0.26倍)
2002/12/30 vs 2001/12/28
-54%(0.46倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)