2132 アイレップ

2132
2016/09/27
時価
178億円
PER
55.42倍
2010年以降
4.25-73.15倍
(2010-2015年)
PBR
3.65倍
2010年以降
0.63-6.79倍
(2010-2015年)
配当 予
0.23%
ROE
7.77%
ROA
2.15%
資料
Link

株価チャート

株価

9/27

前日 (9/26)
654
始値
634
高値
655
安値
630
終値 -1.53%
644
出来高 -35.04%
82,700

乖離率

株価(5日)
移動平均値
+0.31%
642
株価(25日)
移動平均値
+0.63%
640
出来高(5日)
移動平均値
-14.53%
96,760

2016/05/02~2016/09/27

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
2016
09/27634655630644-1.53%82,700178億9032万+0.63%19.653.65
09/26652694649654+1.4%127,300181億6812万+1.87%19.963.71
09/23630663630645+2.71%91,700179億1810万+0.31%19.683.65
09/21628641620628-1.57%86,400174億4584万-2.79%19.163.56
09/20593642586638+7.23%95,700177億2364万-2.15%19.473.61
09/16575610575595+2.94%87,200165億2910万-9.44%18.163.37
09/15570588570578+0.87%107,400160億5684万-12.95%17.643.27
09/14587599570573-5.6%198,000159億1794万-14.48%17.493.25
09/13606615587607-1.46%128,900168億6246万-10.07%18.523.44
09/12620634614616-2.22%109,700171億1248万-9.28%18.83.49
09/09625631621630+0.64%32,600175億140万-8.03%19.223.57
09/08652653623626-2.49%56,100173億9028万-9.67%19.13.55
09/07638652634642-0.93%66,700178億3476万-8.68%19.593.64
09/06638648623648+2.05%78,200180億144万-9.24%19.773.67
09/05678680635635-6.34%77,800176億4030万-12.41%19.383.6
09/02655703652678+2.26%373,500188億3484万-7.76%20.693.84
09/01651679644663+0.45%115,100184億1814万-10.77%20.233.76
08/31635663625660+3.61%77,400183億3480万-12%20.143.74
08/30649650628637-0.31%35,000176億9586万-15.96%19.443.61
08/29657679634639-1.24%62,300177億5142万-16.69%19.53.62
08/26661661646647-1.37%47,900179億7366万-16.73%19.743.67
08/25689689650656-3.39%85,600182億2368万-16.75%20.023.72
08/24694697667679-3.82%71,000188億6262万-14.91%20.723.85
08/23679712675706+3.98%65,300196億1268万-12.41%21.544
08/22687700672679-2.3%65,000188億6262万-16.38%20.723.85
08/19666704651695+2.81%226,500193億710万-15.55%21.213.94
08/18705712671676-6.89%157,300187億7928万-18.75%20.633.83
08/17768792726726-7.28%177,100201億6828万-13.88%22.154.11
08/16754805754783+2.76%178,800217億5174万-8.42%23.894.44
08/15734775732762-0.26%107,200211億6836万-11.7%23.254.32
08/12712765707764+5.09%192,800212億2392万-12.49%23.314.33
08/10700745700727+5.52%113,100201億9606万-17.85%22.184.12
08/09723724672689-4.7%244,400191億4042万-23.19%21.033.9
08/08751755710723-3.6%144,700200億8494万-20.55%22.064.1
08/05781803707750-10.71%310,500208億3500万-18.66%22.894.25
08/04868868830840-2.44%124,700233億3520万-9.58%25.634.76
08/03905908861861-6.11%104,100239億1858万-7.72%26.274.88
08/02939949916917-2.45%160,900254億7426万-2.24%27.985.2
08/01923948915940+6.94%290,900261億1320万+0.11%28.685.33
07/29860879829879+1.5%145,700244億1862万-6.19%26.824.98
07/28866874847866+1.76%78,100240億5748万-7.68%26.434.91
07/27883887847851-1.5%83,100236億4078万-9.28%25.974.82
07/268508998508640%64,100240億192万-7.99%26.374.9
07/25905907863864-2.92%71,400240億192万-7.89%26.374.9
07/22900932877890-1.33%126,900247億2420万-4.91%27.165.04
07/21920935892902-2.17%171,000250億5756万-3.43%27.525.11
07/20860925853922+6.71%165,200256億1316万-1.18%28.145.22
07/19850876828864-0.92%230,600240億192万-7.1%26.374.9
07/15930947860872-7.04%222,100242億2416万-6.24%26.614.94
07/14918965910938+2.18%178,700260億5764万+0.86%28.625.31
07/13979979891918-5.26%488,100255億204万-0.97%28.015.2
07/121,0141,014935969-3.96%280,500269億1882万+4.87%29.575.49
07/111,0331,0349901,009+0.5%151,400280億3002万+9.91%30.795.72
07/081,0101,0369831,004+0.6%235,700278億9112万+10.21%30.645.69
07/071,0661,072994998-6.99%422,000277億2444万+10.52%30.455.65
07/061,0011,0779851,073+6.03%327,600298億794万+20.16%32.746.08
07/051,0301,0319961,012-0.69%126,900281億1336万+14.87%30.885.73
07/041,0241,0691,0151,019-0.2%396,100283億782万+17.26%31.15.77
07/019391,0309351,021+9.55%491,000283億6338万+19.14%31.165.78
06/30978978915932-2.1%377,700258億9096万+10.43%28.445.28
06/291,0151,015932952-3.25%408,400264億4656万+14.15%29.055.39
06/289031,015903984+6.15%411,400273億3552万+19.42%30.035.58
06/27887950886927+4.86%288,600257億5206万+14.02%28.295.25
06/24942968827884-2.75%592,400245億5752万+9.81%26.985.01
06/23880934875909+5.09%338,900252億5202万+14.05%27.745.15
06/22866934856865-1.03%295,900240億2970万+9.77%26.44.9
06/21850893843874+4.05%311,000242億7972万+12.05%26.674.95
06/20810854809840+3.7%166,200233億3520万+8.81%25.634.76
06/17861869810810-4.14%175,500225億180万+5.61%24.724.59
06/16870895834845-4.3%288,200234億7410万+10.31%25.794.79
06/15821885805883+5.62%278,900245億2974万+16.03%26.955
06/14880885810836-4.46%329,800232億2408万+10.44%25.514.74
06/13868891843875+0.57%314,500243億750万+16.05%26.74.96
06/10892898864870+0.12%217,900241億6860万+16%26.554.93
06/09840899833869+4.95%413,400241億4082万+16.64%26.524.92
06/08840844813828-1.43%189,700230億184万+11.89%25.274.69
06/07833848829840+0.96%224,800233億3520万+14.13%25.634.76
06/06781843781832+5.72%409,300231億1296万+13.66%25.394.71
06/03766792766787+2.74%325,900218億6286万+8.25%24.024.46
06/02755774750766+1.73%390,200212億7948万+5.66%23.374.34
06/01745759743753+2.87%326,300209億1834万+4.01%22.984.27
05/31725744716732+3.1%276,400203億3496万+1.1%22.344.15
05/30696720696710+3.5%128,900197億2380万-1.93%21.674.02
05/27687704684686+0.73%111,700190億5708万-5.38%20.933.89
05/26706706667681-3.95%178,400189億1818万-6.2%20.783.86
05/25727727703709-0.7%110,700196億9602万-2.21%21.644.02
05/24722722702714-0.56%174,400198億3492万-1.11%21.794.05
05/23707721704718+1.84%168,400199億4604万-0.14%21.914.07
05/20681710677705+3.68%200,400195億8490万-1.4%21.513.99
05/19650687645680+4.45%181,400188億9040万-4.76%20.753.85
05/18679710645651-4.96%360,300180億8478万-8.57%19.873.69
05/17692710685685-4.2%416,400190億2930万-3.52%20.93.88
05/16762773708715-7.14%543,100198億6270万+1.13%21.824.05
05/13737794730770+4.05%658,500213億9060万+9.69%23.54.36
05/12745760734740-4.39%703,800205億5720万+6.17%22.584.19
05/11756782742774+3.48%279,900215億172万+12.01%23.624.39
05/10785785738748-4.59%270,000207億7944万+9.52%22.834.24
05/09745789742784+4.53%227,600217億7952万+16.67%23.924.44
05/06716761705750+2.6%160,200208億3500万+13.64%22.894.25
05/02700741695731-1.08%102,100203億718万+12.63%22.314.14

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
2008年
9月期
382
382,000
10/23
108
107,900
9/30
4,972,000
4,972
10/22
+16.63%
11/5
-44.72%
10/8
2009年
9月期
126
126,000
11/11
47
47,900
3/6

47,000
3/4
349,000
349
2/9
+46.9%
11/11
-23.57%
12/5
2010年
9月期
118
118,100
3/19
46
45,800
11/20
2,431,000
2,431
6/17
+75%
2/24
-25.25%
5/19
2011年
9月期
229
228,500
5/12
67
66,800
10/5
2,359,000
2,359
10/29
+82.22%
5/11
-42.9%
3/15
2012年
9月期
393
786
9/28
119
119,800
11/25

119,000
11/22
1,520,000
1,520
8/8
+64.67%
8/7
-13.08%
6/4
2013年
9月期
849
1,698
7/17
296
591
12/25
1,570,400
785,200
10/4
+66.82%
5/13
-22.21%
8/12
2014年
9月期
839
1/23
337
5/21
572,400
10/15
+21.09%
6/19
-23.11%
2/4
2015年
9月期
388
12/3
191
8/25
537,300
4/23
+22.9%
10/9
-26.14%
8/25

年間値上がり率

2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-79%(0.21倍)
2009/12/29 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/29
146%(2.46倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
137%(2.37倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
-55%(0.45倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)