3803 イメージ情報開発

3803
2021/07/30
時価
11億円
PER 予
77.19倍
2010年以降
赤字-14.39倍
(2010-2021年)
PBR
3.12倍
2010年以降
1.23-558.33倍
(2010-2021年)
配当 予
0%
ROE 予
4.04%
ROA 予
1.75%
資料
Link
CSV,JSON

株価チャート

株価

7/30

前日 (7/29)
554
始値
541
高値
541
安値
534
終値 -3.25%
536
出来高 +42.86%
3,000

乖離率

株価(5日)
移動平均値
-3.07%
553
株価(25日)
移動平均値
-6.46%
573
出来高(5日)
移動平均値
+40.19%
2,140

2021/03/02~2021/07/30

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
2021
07/30541541534536-3.25%3,00011億1488万-6.46%77.193.12
07/29541554541554+1.47%2,10011億5232万-3.65%79.793.22
07/28547556546546-1.97%3,80011億3568万-5.04%78.633.17
07/27566566557557-2.28%1,20011億5856万-3.3%80.223.24
07/21561573561570+2.7%60011億8560万-1.38%82.093.31
07/20566575555555-3.65%10,50011億5440万-4.15%79.933.23
07/195765765665760%40011億9808万-0.86%82.953.35
07/16569576567576-0.52%50011億9808万-0.86%82.953.35
07/15567579567579+2.12%5,40012億432万-0.34%83.393.37
07/14567571567567-0.18%60011億7936万-2.58%81.663.3
07/13573577568568-2.57%4,70011億8144万-2.57%81.83.3
07/12583593577583+3.55%1,90012億1264万-0.17%83.963.39
07/09564564563563-0.53%70011億7104万-3.6%81.083.27
07/08570583566566-1.22%2,90011億7728万-3.25%81.513.29
07/07576577571573-1.72%2,80011億9184万-2.05%82.523.33
07/06586586581583+0.34%40012億1264万-0.51%83.963.39
07/05592592581581-1.53%2,30012億848万-0.68%83.673.38
07/02585605581590-0.34%6,70012億2720万+1.03%84.973.43
07/01583592581592+0.17%2,30012億3136万+1.54%85.263.44
06/30581593581591+1.72%3,20012億2928万+1.55%85.113.44
06/29584605571581-0.51%12,20012億848万0%83.673.38
06/28586586575584-0.34%1,80012億1472万+0.69%84.113.39
06/25575591574586+1.91%7,80012億1888万+1.38%84.393.41
06/24575575575575-1.54%20011億9600万-0.35%82.813.34
06/23575584575584-0.17%4,10012億1472万+1.39%84.113.39
06/22568595568585+3.72%1,90012億1680万+1.74%84.253.4
06/21564585564564-1.91%5,60011億7312万-1.57%81.233.28
06/18591591575575-2.87%13,90011億9600万+0.35%82.813.34
06/17587592583592-1.17%1,10012億3136万+3.5%85.263.44
06/16597599588599-0.17%2,20012億4592万+5.09%86.273.48
06/15598600583600+0.84%2,10012億4800万+5.63%86.413.49
06/14584597575595+2.41%8,80012億3760万+5.12%85.693.46
06/11590590580581-1.19%2,00012億848万+2.83%83.673.38
06/10601601587588-0.84%5,80012億2304万+4.26%84.683.42
06/09601608586593+0.34%12,00012億3344万+5.52%85.43.45
06/08586591582591+0.85%7,80012億2928万+5.35%85.113.44
06/07583589575586+0.51%10,00012億1888万+4.64%84.393.41
06/04574592573583+0.69%4,90012億1264万+4.48%83.963.39
06/03582582573579-0.52%90012億432万+3.95%83.393.37
06/02574589570582+1.39%6,30012億1056万+4.68%83.823.38
06/01561602561574+2.32%27,10011億9392万+3.42%82.673.34
05/31593594560561+1.08%15,00011億6688万+1.26%80.793.26
05/28561561553555-0.72%1,20011億5440万+0.18%79.933.23
05/27570570559559-0.36%1,00011億6272万+1.08%80.513.25
05/265615615615610%10011億6688万+1.45%80.793.26
05/25558561557561+1.63%1,10011億6688万+1.45%80.793.26
05/24552562552552+0.18%1,30011億4816万-0.18%79.53.21
05/21556559551551-0.72%2,20011億4608万-0.36%79.353.2
05/20552555551555+0.73%1,20011億5440万+0.18%79.933.23
05/19552552546551+1.1%40011億4608万-0.54%79.353.2
05/18553553540545-1.45%3,60011億3360万-1.62%78.493.17
05/17557557548553+2.03%3,30011億5024万-0.36%79.643.21
05/14558567537542-2.87%9,20011億2736万-2.52%78.063.15
05/13550558550558+1.64%40011億6064万+0.18%80.363.24
05/12560560548549-0.9%3,10011億4192万-1.44%79.073.19
05/115545555545540%50011億5232万-0.54%79.793.22
05/10562563554554-0.54%2,80011億5232万-0.54%79.793.22
05/07557557557557+1.09%60011億5856万-0.18%80.223.24
05/06554559551551-0.72%1,60011億4608万-1.08%79.353.2
04/30558558555555-0.89%2,50011億5440万-0.54%79.933.23
04/28560560560560+0.54%60011億6480万+0.18%80.653.26
04/27561561557557+1.09%40011億5856万-0.54%80.223.24
04/235525525515510%1,00011億4608万-1.78%79.353.2
04/22560560551551+0.18%50011億4608万-2.13%79.353.2
04/21550550550550-0.54%1,10011億4400万-2.48%79.213.2
04/205545545535530%40011億5024万-2.12%79.643.21
04/19552564552553-0.18%1,20011億5024万-2.3%79.643.21
04/155585585475540%3,70011億5232万-2.29%79.793.22
04/14552554552554-1.07%70011億5232万-2.46%79.793.22
04/13555560550560+1.08%1,70011億6480万-1.58%80.653.26
04/12559560554554-1.77%4,90011億5232万-2.64%79.793.22
04/09561564561564+0.89%30011億7312万-1.05%81.233.28
04/08563563559559-0.89%30011億6272万-1.93%80.513.25
04/07564564563564+1.08%1,30011億7312万-1.4%81.233.28
04/065685725555580%3,80011億6064万-2.62%80.363.24
04/05582582555558-2.62%7,00011億6064万-2.79%80.363.24
04/02566573565573+1.6%1,30011億9184万-0.35%82.523.33
04/01567567563564-0.53%3,20011億7312万-1.91%81.233.28
03/31565567565567+2.16%40011億7936万-1.56%7.893.3
03/30551556551555-0.89%3,70011億5440万-3.98%7.723.23
03/29565602555560+0.72%10,80011億6480万-3.45%7.793.26
03/26558559550556+0.72%5,20011億5648万-4.47%7.743.23
03/25578578547552-1.95%6,30011億4816万-5.48%7.683.21
03/24583584552563-3.43%5,40011億7104万-4.09%7.833.27
03/23582588582583+0.17%1,50012億1264万-1.19%8.113.39
03/22585591580582-1.69%1,90012億1056万-1.52%8.13.38
03/19588592583592+0.68%1,60012億3136万-0.34%8.243.44
03/18585588579588+1.2%3,90012億2304万-1.34%8.183.42
03/17581585581581+0.17%1,70012億848万-2.84%8.093.38
03/16580585580580+0.35%80012億640万-3.33%8.073.37
03/155805805785780%50012億224万-4.15%8.043.36
03/12580581578578-0.17%1,50012億224万-4.46%8.043.36
03/11571579571579+1.4%2,20012億432万-4.61%8.063.37
03/105805805715710%1,20011億8768万-6.24%7.953.32
03/09579579568571-1.55%1,40011億8768万-6.55%7.953.32
03/08583586565580+3.02%2,00012億640万-5.23%8.073.37
03/05594594552563-6.01%21,20011億7104万-8.16%7.833.27
03/04593640590599+0.67%29,60012億4592万-2.6%8.343.48
03/03581595570595+0.85%1,80012億3760万-3.41%8.283.46
03/02577591577590+2.25%1,60012億2720万-4.38%8.213.43

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
2007年
3月期
8,000
1,600,000
4/26
915
183,000
3/19
1,616,200
8,081
4/26
--+17.85%
8/25
-47.72%
6/7
2008年
3月期
1,450
290,000
7/31

290,000
7/30
700
140,000
3/11

140,000
1/22
25,200
126
1/16
--+41.09%
4/23
-35.36%
1/22
2009年
3月期
1,280
256,000
4/24
293
58,500
12/5
71,200
356
10/20
--+50.87%
12/15
-47.9%
10/29
2010年
3月期
700
140,000
10/20

140,000
10/8
300
60,000
4/30

60,000
4/24

他3件
3,800
19
9/3
--+41.3%
6/12
-22.16%
12/8
2011年
3月期
501
100,100
4/16
254
50,800
3/16
16,000
80
4/1
1781億7800万904億2400万+26.67%
9/24
-27.22%
3/16
2012年
3月期
375
74,900
6/13
218
43,600
1/23
3,800
19
2/14
1333億2200万776億800万+120.51%
6/20
-23.47%
10/4
2013年
3月期
972
194,300
6/21
275
55,000
6/11
47,400
237
6/22
3458億5400万979億+49.77%
6/25
-29.73%
7/24
2014年
3月期
2,050
3/13
436
87,100
8/12
455,100
3/10
36億4900万1550億3800万+155.16%
3/10
-22.31%
4/14
2015年
3月期
2,148
4/24
873
4/11
417,900
4/24
38億2344万15億5394万+21.14%
5/14
-9.95%
7/10
2016年
3月期
1,591
6/24
850
3/8

3/3
165,300
6/24
28億3198万15億1300万+17.5%
7/31
-19.43%
2/26
2017年
3月期
1,034
5/13
642
11/9
43,900
5/13
18億4052万11億4276万+19.68%
5/2
-13.06%
6/24
2018年
3月期
1,272
11/6
728
6/13

5/18
91,400
5/8
22億6416万12億9584万+38.87%
4/5
-11.26%
11/17
2019年
3月期
1,394
4/17
540
12/25
423,900
12/4
24億8132万11億2320万+43.93%
12/6
-23.27%
12/25
2020年
3月期
1,037
5/23
271
3/13
372,800
5/23
21億5696万5億6368万+61.28%
5/23
-43.36%
3/17
2021年
3月期
1,034
8/18
350
4/3

4/2
1,291,300
8/18
21億5072万7億2800万+81.89%
8/18
-18.57%
8/3
最新536
2021/7/30
3,00011億1488万-6.46%
573

年間値上がり率

2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/29 vs 2007/12/28
-61%(0.39倍)
2009/12/25 vs 2008/12/29
39%(1.39倍)
2010/12/29 vs 2009/12/25
-41%(0.59倍)
2011/12/30 vs 2010/12/29
-31%(0.69倍)
2012/12/28 vs 2011/12/30
72%(1.72倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
132%(2.32倍)
2015/12/29 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/29
-35%(0.65倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/07/30 vs 2020/12/30
-4%(0.96倍)
過去安値
218円(2012/01/23)
146%(2.46倍)
536円(7/30)