5242 アイズ

5242
2024/05/16
時価
12億円
PER 予
92.79倍
2022年以降
24.35-167.78倍
(2022-2023年)
PBR
2.01倍
2022年以降
2.35-10.16倍
(2022-2023年)
配当 予
0%
ROE 予
2.16%
ROA 予
1.47%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,344
始値
1,270
高値
1,281
安値
1,248
終値 -4.69%
1,281
出来高 +76.92%
4,600

乖離率

株価(5日)
移動平均値
-3.17%
1,323
株価(25日)
移動平均値
-2.95%
1,320
出来高(5日)
移動平均値
+64.29%
2,800

2023/12/15~2024/05/16

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
05/161,2701,2811,2481,281-4.69%4,60012億9913万-2.95%92.792.01
05/151,3151,3441,3131,344+1.97%2,60013億6303万+1.59%97.352.11
05/141,3241,3481,3181,318-0.45%2,90013億3666万-0.45%95.472.07
05/131,3221,3241,3221,324-1.78%20013億4274万-0.15%95.92.08
05/101,3471,3501,3301,348+1.97%3,70013億6708万+1.58%97.642.11
05/091,3201,3221,3201,3220%30013億4071万-0.53%95.762.07
05/081,3361,3361,3201,322-1.34%40013億4071万-0.68%95.762.07
05/071,3441,3441,3021,340-0.52%60013億5897万+0.53%97.062.1
05/021,2811,3471,2811,347+3.62%1,30013億6607万+0.97%97.572.11
05/011,2781,3001,2771,300-0.61%70013億1840万-2.69%94.172.04
04/301,2531,3081,2531,308+2.59%3,40013億2652万-2.32%94.752.05
04/261,2751,2751,2751,275+0.39%50012億9305万-5.06%92.362
04/251,2851,2851,2621,270-0.47%80012億8798万-5.79%91.991.99
04/241,2651,2761,2651,276+0.87%80012億9406万-5.69%92.432
04/231,2881,2881,2541,265-2.01%4,60012億8291万-6.78%91.631.98
04/221,2641,2911,2591,291-1.22%6,10013億442万-5.21%93.512.02
04/191,3351,3351,3071,307-2.02%2,60013億2059万-4.32%94.672.05
04/181,3581,3581,3341,334-1.48%2,50013億4787万-2.56%96.632.09
04/171,3411,3541,3411,354+0.45%20013億6808万-1.17%98.082.12
04/161,3321,3601,3301,348-0.22%1,40013億6201万-1.68%97.642.11
04/151,3241,3511,3211,351+0.97%1,00013億6505万-1.53%97.862.12
04/121,3321,3541,3321,338+0.07%1,60013億5191万-2.48%96.922.1
04/111,3311,3371,3311,337-0.96%1,10013億5090万-2.76%96.852.1
04/101,3461,3551,3451,350+0.22%1,00013億6404万-1.89%97.792.12
04/091,3671,3671,3451,347-0.66%70013億6100万-2.11%97.572.11
04/081,3561,3561,3251,356-0.37%4,30013億7010万-1.6%98.222.13
04/051,3611,3611,3611,361-1.31%10013億7515万-1.31%98.582.13
04/041,3561,3791,3561,379+1.77%80013億9334万-0.14%99.892.16
04/031,3711,3801,3551,355-1.81%2,30013億6909万-1.95%98.152.12
04/021,3731,3891,3671,380+0.15%4,00013億9435万-0.07%99.962.16
04/011,3801,3801,3781,378-0.07%40013億9233万0%99.822.16
03/291,3761,4031,3761,379+0.29%2,30013億9334万+0.22%99.892.15
03/281,3911,3991,3751,375-0.43%2,30013億8930万+0.22%99.62.15
03/271,3831,3941,3811,381-0.14%70013億9536万+0.8%100.032.16
03/261,3891,3941,3831,383-1%1,30013億9738万+1.24%100.182.16
03/251,4001,4081,3621,397-0.21%8,20014億1152万+2.65%101.192.18
03/221,4001,4001,4001,4000%10014億1456万+3.17%101.412.19
03/211,3901,4001,3861,400+0.72%2,40014億1456万+2.49%101.412.19
03/191,3911,3981,3801,390+0.07%1,70014億445万+1.31%100.692.17
03/181,3801,3951,3601,389+0.65%4,80014億344万+0.73%100.612.17
03/151,3721,3801,3721,380+0.22%70013億9435万-0.5%99.962.16
03/141,3571,3951,3571,377+0.88%3,30013億9132万-1.36%99.742.15
03/131,3821,3961,3651,365-1.3%2,10013億7919万-2.92%98.872.13
03/121,3991,3991,3831,383+1.92%20013億9738万-2.47%100.182.16
03/111,3921,3921,3571,357-0.8%2,10013億7111万-4.97%98.292.12
03/081,3731,3761,3651,368-2.49%1,10013億8222万-5%99.092.14
03/071,4041,4121,3901,403+3.16%1,40014億1759万-3.37%101.632.19
03/061,3641,3641,3561,360+0.07%70013億7414万-6.98%98.512.12
03/051,3861,3861,3571,359-1.88%1,00013億7313万-7.86%98.442.12
03/041,4011,4011,3831,385-1%3,00013億9940万-6.8%100.322.16
03/011,4001,4001,3911,399-0.07%1,40014億1354万-6.55%101.342.18
02/291,4001,4201,4001,400+0.14%3,10014億1456万-7.16%101.412.19
02/281,3501,4081,3401,398+5.19%4,80014億1253万-7.91%101.262.18
02/271,3121,3291,3101,329+0.68%2,20013億4282万-13.02%96.272.08
02/261,3111,3201,3071,3200%1,80013億3372万-14.17%95.612.06
02/221,2951,3201,2921,320+2.01%2,90013億3372万-14.73%95.612.06
02/211,2991,3391,2801,294-0.84%2,60013億745万-17%93.732.02
02/201,3001,3051,2901,305+1.16%4,20013億1857万-16.93%94.532.04
02/191,2741,3001,2741,290+1.98%3,20013億341万-18.56%93.442.01
02/161,2841,2841,2651,265-1.48%3,10012億7815万-20.84%91.631.98
02/151,3971,4201,2611,284-20.64%33,40012億9735万-20.45%93.012.01
02/141,5401,6181,5401,618+4.05%2,80016億3482万-0.61%117.22.53
02/131,5681,6001,5391,555-0.83%5,10015億7117万-4.54%112.642.43
02/091,5701,6051,5681,568-2.31%2,20015億8430万-4.04%113.582.45
02/081,5601,6051,5601,605+1.45%5,40016億2169万-2.13%116.262.51
02/071,6121,6201,5601,582-2.94%4,40015億9845万-3.71%114.592.47
02/061,6711,6711,6001,630-2.4%2,90016億4695万-1.09%118.072.55
02/051,6501,6701,6501,670+1.52%40016億8736万+1.52%120.972.61
02/021,6541,6541,6451,645-0.54%40016億6210万+0.37%119.162.57
02/011,6501,6541,6501,654-0.36%60016億7120万+1.22%119.812.58
01/311,6651,6651,6531,660-0.3%60016億7726万+1.84%120.242.59
01/301,6561,6651,6541,665+0.12%30016億8231万+2.4%120.62.6
01/291,6201,6781,6141,663+0.79%2,00016億8029万+2.53%120.462.6
01/261,6401,6801,6401,6500%60016億6716万+1.98%119.522.58
01/251,6701,6701,6211,650-1.2%2,40016億6716万+2.36%119.522.58
01/241,6501,6701,6501,670+1.21%80016億8736万+3.79%120.972.61
01/231,6501,6501,6501,6500%50016億6716万+2.68%119.522.58
01/221,5931,6501,5931,650+3.58%2,90016億6716万+2.68%119.522.58
01/191,5721,5931,5551,593+2.31%1,80016億956万-0.81%115.392.49
01/181,5511,5671,5511,557-2.14%1,60015億7319万-3.23%112.782.43
01/171,5901,6101,5701,591-1.43%1,50016億754万-1.36%115.242.48
01/161,5991,6141,5881,614+0.06%2,40016億3078万0%116.912.52
01/151,5741,6201,5531,613-1.89%3,90016億2977万-0.25%116.842.52
01/121,6191,6501,6191,644-0.84%40016億6109万+1.42%119.082.57
01/111,6691,6691,6301,658+0.18%60016億7524万+2.35%120.12.59
01/101,6451,6951,6301,655+0.98%1,20016億7221万+2.35%119.882.58
01/091,6501,6881,6381,639-2.38%5,30016億5604万+1.42%118.722.56
01/051,7031,7031,6501,679-1.47%2,80016億9646万+3.83%121.622.62
01/041,6801,7471,6671,704+0.59%2,30017億2172万+5.38%123.432.66
2023
12/291,7301,7301,6731,694-0.29%3,70017億1161万+4.63%62.962.7
12/281,5661,7301,5661,699+9.61%4,30017億1666万+4.75%63.142.71
12/271,5301,5701,5301,550+1.31%6,40015億6612万-4.5%57.62.47
12/261,5251,5651,5191,530+0.33%4,10015億4591万-6.19%56.862.44
12/251,5541,5711,4771,525-1.87%8,20015億4086万-6.78%56.672.43
12/221,5521,5691,5321,554+0.13%3,10015億7016万-5.19%57.752.47
12/211,5681,5691,5361,552-1.52%1,90015億6783万-5.65%57.672.47
12/201,5241,5761,5241,576+0.77%5,20015億9207万-4.83%58.562.51
12/191,4801,5681,4801,564+5.18%8,50015億7995万-7.24%58.112.49
12/181,5311,5681,4751,487-6.42%16,30015億216万-13.29%55.252.37
12/151,6001,6381,5631,589-1.43%4,90016億520万-8.99%59.042.53

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
2022年
12月期
5,250
12/21
2,913
12/28
2,330,400
12/22
49億8750万27億6735万+10.4%
2/6
-
2023年
12月期
4,535
7/3
1,475
12/18
257,200
1/16
45億7037万14億9004万+23.08%
6/20
-28.69%
11/17
最新1,281
2024/5/16
4,60012億9913万-2.95%
1,320

年間値上がり率

2023/12/29 vs 2022/12/30
-48%(0.52倍)
2024/05/16 vs 2023/12/29
-24%(0.76倍)