1447 ITbook HD

1447
2021/03/08
時価
92億円
PER 予
-倍
2019年以降
赤字-143.81倍
(2019-2020年)
PBR
6.43倍
2019年以降
2.25-4.99倍
(2019-2020年)
配当
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/8

前日 (3/5)
438
始値
444
高値
451
安値
429
終値 -1.83%
430
出来高 -35.61%
258,600

乖離率

株価(5日)
移動平均値
-2.93%
443
株価(25日)
移動平均値
-12.42%
491
出来高(5日)
移動平均値
-10.3%
288,280

2020/10/09~2021/03/08

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
2021
03/08444451429430-1.83%258,60092億2952万-12.42%-6.43
03/05435438418438-0.68%401,60094億123万-11.69%-6.55
03/04445447431441-1.34%274,40094億6562万-12.15%-6.59
03/03462466447447-2.4%235,80095億9440万-11.83%-6.68
03/02461472454458-0.87%271,00098億3051万-10.37%-6.84
03/01450466444462+1.76%315,30099億1636万-10.12%-6.9
02/26459460444454-1.52%317,40097億4465万-12.02%-6.78
02/25467469459461-0.65%325,70098億9490万-11%-6.89
02/24479479459464-3.53%375,90099億5929万-10.94%-6.93
02/22477487477481+1.26%190,000103億2418万-7.85%-7.19
02/19485489470475-3.06%381,40094億827万-9.18%-7.1
02/18499501485490-1.8%301,20097億538万-6.49%-7.32
02/17489506488499+0.6%347,20098億8364万-4.95%-7.46
02/16455510454496-1.59%1,645,40098億2422万-5.7%-7.41
02/15510515501504-0.98%485,80099億8267万-4.18%-7.53
02/12521521509509-2.3%297,100100億8171万-3.23%-7.61
02/10516526509521+0.58%370,600103億1939万-0.76%-7.79
02/09526527515518-2.08%361,000102億5997万-1.15%-7.74
02/08537538522529-0.75%276,500104億7785万+0.95%-7.91
02/05534535525533+0.95%285,300105億5707万+1.72%-7.97
02/04537537522528-2.04%381,700104億5804万+1.34%-7.89
02/03540548535539-0.37%339,200106億7591万+3.85%-8.06
02/02533544526541+2.27%331,300107億1553万+4.84%-8.08
02/01513534513529+0.76%443,700104億7785万+2.92%-7.91
01/29568576516525-7.89%1,525,600103億9862万+2.54%-7.85
01/28563593560570-2.23%1,434,000112億8993万+11.98%-8.52
01/27555586551583+4.67%1,312,300115億4742万+15.22%-8.71
01/26550589550557+2.96%2,868,400110億3244万+10.52%-8.32
01/25550557532541-0.55%980,800107億1553万+7.98%-8.08
01/22520550520544+5.22%2,009,700107億7495万+8.15%-8.13
01/21515523506517+3.4%1,108,700102億4016万+2.38%-7.73
01/20536539500500-4.21%1,893,70099億345万-1.57%-7.47
01/19502553493522+4.19%6,363,700103億3920万+1.75%-7.8
01/184995034885010%376,30099億2325万-3.09%-7.49
01/15505507495501-0.79%478,90099億2325万-3.84%-7.49
01/14515521501505-1.94%560,600100億248万-3.99%-7.55
01/13507518505515+0.98%514,400102億55万-2.83%-7.7
01/12509516503510+0.79%448,400101億151万-4.67%-7.62
01/08501513500506+0.8%595,600100億2229万-6.47%-7.56
01/07526526500502+2.03%1,286,10099億4306万-8.39%-7.5
01/06493503491492-1.6%529,00097億4499万-11.35%-7.35
01/05509513496500-3.1%734,90099億345万-11.19%-7.47
01/04512571494516+0.78%4,505,300102億2036万-9.63%-7.71
2020
12/30478526478512+7.11%1,224,500101億4113万-11.27%-7.06
12/29461486458478+4.14%540,80094億6769万-17.87%-6.59
12/28465467451459-2.75%921,80090億9136万-22.07%-6.33
12/25481485470472-1.87%324,40093億4885万-20.81%-6.51
12/24475489470481+0.42%367,10095億2711万-20.23%-6.63
12/23481486471479+1.27%383,90094億8750万-21.35%-6.61
12/22497498468473-3.86%748,30093億6866万-23.09%-6.52
12/21512523487492-4.47%661,00097億4499万-21.28%-6.79
12/18481540481515+5.1%1,518,300102億55万-18.64%-7.1
12/17481513481490-15.66%2,678,00097億538万-23.56%-6.76
12/16598605581581-3.33%542,100115億780万-10.48%-8.01
12/15609617600601-1.15%406,700119億394万-8.1%-8.29
12/14613622607608-1.62%330,200120億4259万-7.6%-8.39
12/11619638611618+1.48%417,200122億4066万-6.65%-8.52
12/10605618603609-0.49%322,400120億6240万-8.56%-8.4
12/09623629607612-2.55%359,100121億2182万-8.66%-8.44
12/08608635603628+3.12%320,000124億3873万-6.69%-8.66
12/07628635603609-2.72%438,600120億6240万-9.64%-8.4
12/04648650605626-4.43%1,056,500123億9912万-7.67%-8.63
12/03705708650655-6.03%863,000129億7352万-3.96%-9.03
12/02695702685697+2.5%392,900138億540万+1.75%-9.61
12/01691702680680-0.15%554,300134億6869万-0.87%-9.38
11/30706711676681-3.27%692,400134億8849万-1.3%-9.39
11/27671713670704+5.86%1,196,900139億4405万+1.15%-9.71
11/26645673644665+3.42%511,000131億7158万-5.14%-9.17
11/25667669636643-2.13%602,300127億3583万-9.31%-8.87
11/24634667631657+3.46%686,300130億1313万-8.37%-9.06
11/20636647630635-0.16%260,200125億7738万-12.41%-8.76
11/19635643621636+1.11%468,200125億9718万-13.23%-8.77
11/18636653621629+0.48%680,700124億5854万-15.23%-8.67
11/17602661595626-13.77%2,422,300123億9912万-16.53%-8.63
11/16710734704726+4.46%1,126,500143億7981万-4.22%-10.01
11/13698698680695-1%451,500137億6579万-9.15%-9.58
11/12709723694702+0.43%538,100139億444万-8.95%-9.68
11/11690711675699+0.14%593,000138億4502万-10.04%-9.64
11/10739739688698-2.24%780,900138億2521万-10.51%-9.63
11/09690730686714+1.85%656,200141億4212万-8.7%-9.85
11/06730733701701-3.04%593,100138億8463万-10.59%-9.67
11/05724739710723+1.4%828,900143億2038万-8.25%-9.97
11/04687717684713+5.79%783,300141億2232万-9.97%-9.83
11/02681693660674+0.45%616,700133億4985万-15.33%-9.3
10/30710715662671-5.09%1,094,100132億9043万-16.65%-9.25
10/29700718696707-0.84%779,900140億347万-13.68%-9.75
10/28726740706713-1.79%711,500141億2232万-13.78%-9.83
10/27701744691726+0.55%1,414,700143億7981万-12.64%-10.01
10/26777779717722-8.26%1,245,500143億58万-13.43%-9.96
10/23831833702787-5.52%3,154,200155億8803万-5.86%-10.85
10/22837874830833-0.48%1,785,800164億9914万0%-11.49
10/21837848833837-1.06%691,900165億7837万+0.84%-11.54
10/20860863837846-2.2%1,001,100167億5663万+2.55%-11.67
10/19875884856865+1.41%1,315,500171億3296万+5.75%-11.93
10/16832886829853+2.16%2,637,100168億9528万+5.18%-11.76
10/15864866833835-3.13%1,101,000165億3876万+4.24%-11.52
10/14821873816862+5.64%2,710,300170億7354万+8.7%-11.89
10/13830854815816-2.28%1,562,400161億6243万+4.75%-11.25
10/12885889816835-6.29%2,895,800165億3876万+8.58%-11.52
10/09880922867891+4.09%5,395,700176億4794万+17.55%-12.29

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
2019年
3月期
464
2/28
304
12/25
1,875,600
2/25
+12.99%
2/25
-8.51%
5/8
2020年
3月期
604
1/6
272
3/17
2,195,000
1/6
+32.48%
4/20
-31.44%
3/13
最新430
2021/3/8
258,600-12.42%
491

年間値上がり率

2019/12/30 vs 2018/12/28
67%(1.67倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/03/08 vs 2020/12/30
-16%(0.84倍)
過去安値
262円(2019/08/29)
64%(1.64倍)
430円(3/8)