9343 アイビス

9343
2024/04/18
時価
122億円
PER 予
18.42倍
2023年以降
15.11-37.11倍
（2023-2023年）
PBR
9.51倍
2023年以降
3.6-8.83倍
（2023-2023年）
配当 予
0.89%
ROE 予
51.64%
ROA 予
31.48%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
3,265
始値
3,215
高値
3,400
安値
3,170
終値 +3.06%
3,365
出来高 -29.02%
31,300

乖離率

株価（5日）
移動平均値
-0.3%
3,375
株価（25日）
移動平均値
+1.82%
3,305
出来高（5日）
移動平均値
-37.05%
49,720

2023/11/21～2024/04/18

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
04/183,2153,4003,1703,365+3.06%31,300-+1.82%--
04/173,3803,3903,2053,265-1.36%44,100--0.67%--
04/163,3453,4403,2903,310-2.93%62,300-+1.07%--
04/153,5203,5753,4103,410-3.26%48,900-+4.6%--
04/123,6653,7503,4703,525-3.69%62,000-+8.76%--
04/113,7303,8403,5953,660-1.35%76,400-+13.56%--
04/103,7203,7553,6103,710+0.95%84,500-+15.68%--
04/093,4203,6753,4203,675+7.46%142,700-+15.49%--
04/083,1903,4203,1803,420+8.92%115,600-+8.33%--
04/053,2453,2903,0103,140-6.69%194,900-+0.03%--
04/043,4653,5203,3103,365-2.6%74,300-+7.27%--
04/033,2853,5353,2703,455+5.34%160,700-+10.14%--
04/023,2903,3953,2103,280+2.66%112,600-+4.53%--
04/013,2953,2953,1753,195-3.03%61,300-+1.56%--
03/293,3303,4753,1853,295-0.75%141,500-+4.4%--
03/283,3203,4153,2753,320+0.61%126,200-+5.3%--
03/273,1553,3403,1453,300+5.43%100,500-+5.16%--
03/263,1103,3653,0653,130+2.12%126,500--0.19%--
03/253,2053,2253,0553,065-4.22%57,400--2.17%--
03/223,2303,2403,1403,200-0.31%60,400-+2.76%--
03/213,2003,2203,1103,210+3.22%68,000-+4.32%--
03/193,1303,2403,1053,110-1.27%112,300-+2.88%--
03/183,0853,1603,0253,150+4.13%48,400-+5.99%--
03/153,0553,0902,9613,025-0.82%47,600-+3.67%--
03/142,9703,1102,8603,050+4.45%87,200-+6.27%--
03/132,9993,0202,9072,920-0.98%60,900-+3.44%--
03/122,9063,0002,9062,949+0.48%46,300-+6.12%--
03/112,9103,0152,9052,935-0.61%69,200-+7.55%--
03/083,0003,0752,9302,953-3.5%72,300-+10.27%--
03/073,3303,3303,0603,060-6.13%79,500-+16.44%--
03/063,0953,2753,0303,260+5.33%87,300-+26.65%--
03/053,0053,1702,9753,095+1.81%90,900-+23.26%--
03/043,0953,1002,9583,040+2.18%99,500-+23.78%--
03/013,0953,2252,8532,975-3.72%181,200-+23.7%--
02/293,2353,3553,0803,090-8.17%137,400-+31.38%--
02/283,4953,5403,3353,365-3.17%78,500-+46.69%--
02/273,4553,5003,3153,475-0.57%94,400-+56.25%--
02/263,4703,6403,4353,495+1.9%187,900-+62.79%--
02/223,1503,4653,1253,430+6.69%411,900-+65.78%--
02/212,9073,2852,9073,215+9.28%615,700-+61.4%--
02/203,0853,2502,9062,942-9.62%406,200-+52.59%--
02/193,1403,3852,9603,255+6.03%362,900-+73.69%--
02/162,5003,0702,4933,070+19.5%372,600-+69.89%--
02/152,7752,7752,4552,569+12.92%494,600-+46.97%--
02/142,2752,2752,2752,275+21.33%10,600-+32.96%--
02/131,8481,8751,7931,875+3.02%75,200-+11.28%--
02/091,7851,8481,7731,820+0.78%28,700-+8.72%--
02/081,8271,8501,7811,806-1.63%38,100-+8.4%--
02/071,8381,8821,8131,836-2.24%50,300-+10.87%--
02/061,7691,9301,7571,878+4.1%144,000-+14.09%--
02/051,7641,8151,7291,804+5.19%78,100-+10.61%--
02/021,7001,7691,7001,715+3.69%24,500-+6%--
02/011,7001,7001,6261,654-2.71%22,100-+2.92%--
01/311,7181,7181,6741,700-1.05%21,500-+6.32%--
01/301,6961,7311,6961,718+1.78%9,200-+8.05%--
01/291,7071,7221,6681,688-1.11%23,300-+6.7%--
01/261,7371,7531,7071,707-3.01%33,600-+8.45%--
01/251,6701,7701,6591,760+5.39%82,800-+12.46%--
01/241,6231,6851,6231,670+2.9%28,800-+7.53%--
01/231,6111,6781,6011,623+0.74%48,300-+5.12%--
01/221,5541,6151,5521,611+3.87%20,200-+4.68%--
01/191,5211,5591,5211,551+0.58%11,200-+1.17%--
01/181,5671,5671,5231,542+0.98%10,300-+0.78%--
01/171,5981,5981,5211,527-4.44%26,900-+0.07%--
01/161,5921,6321,5841,598+0.44%14,900-+4.72%--
01/151,5801,6021,5671,591+0.32%9,800-+4.19%--
01/121,5961,6001,5451,586-0.56%20,400-+3.8%--
01/111,6211,6211,5651,595-2.63%29,100-+4.32%--
01/101,6401,6581,6031,638+0.8%28,900-+7.2%--
01/091,6181,6561,6021,625+0.68%25,300-+6.49%--
01/051,5981,6141,5701,614-0.25%23,500-+5.98%--
01/041,5501,6181,5221,618+3.92%30,600-+6.45%--
2023
12/291,5531,6081,5301,557-1.7%30,400-+2.37%--
12/281,4981,5911,4961,584+5.25%35,600-+4.01%--
12/271,4691,5131,4661,505+2.8%29,300--1.18%--
12/261,4401,4961,4271,464+1.53%28,900--3.81%--
12/251,4501,4641,4131,442-1.3%18,400--5.5%--
12/221,4751,4911,4611,461-0.68%12,700--4.63%--
12/211,4911,5181,4671,471-3.35%11,600--4.36%--
12/201,4971,5291,4671,522+1.67%17,500--1.23%--
12/191,4951,4971,4571,497+1.56%23,500--2.73%--
12/181,4451,4741,4331,474+0.55%11,800--4.22%--
12/151,4381,4841,4321,466+1.95%12,200--5.11%--
12/141,5001,5061,4381,438-3.23%16,400--7.17%--
12/131,4501,5041,4341,486+1.36%20,300--4.31%--
12/121,5091,5111,4471,466-1.01%20,000--5.91%--
12/111,4361,4921,4311,481+2.85%25,500--5.37%--
12/081,4961,4991,4231,440-6.68%74,100--8.34%--
12/071,6171,6171,5421,543-4.52%29,600--1.97%--
12/061,6151,6201,5831,616+0.37%28,700-+3.13%--
12/051,6041,6311,5831,610-0.74%34,000-+3.6%--
12/041,5851,6371,5721,622+3.91%42,400-+5.19%--
12/011,5891,5891,5561,561-2.01%25,700-+2.09%--
11/301,5771,5951,5501,593+3.64%53,000-+4.8%--
11/291,5311,5681,5111,537-0.13%36,600-+1.86%--
11/281,6101,6231,5221,539-6.73%104,900-+2.67%--
11/271,6161,7081,5841,650+3.19%82,700-+10.66%--
11/241,5771,6541,5591,599+0.88%62,700-+8.11%--
11/221,5081,5851,5081,585+6.02%49,600-+7.82%--
11/211,5891,5891,4951,495-4.66%49,900-+2.4%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
12月期		3,125
3/27		1,272
9/12		5,376,600
3/28		+17.47%
11/6		-22.51%
4/27
最新3,365
2024/4/18		31,300+1.82%
3,305