3854 アイル

3854
2024/11/01
時価
765億円
PER 予
23.48倍
2010年以降
5.01-179.2倍
(2010-2024年)
PBR
7.9倍
2010年以降
0.54-29.25倍
(2010-2024年)
配当 予
1.54%
ROE 予
33.64%
ROA 予
23.01%
資料
Link
CSV,JSON

時価総額

2010年7月30日
9億3332万
2011年7月29日
8億4226万
2012年7月31日
10億9267万
2013年7月31日
34億1460万
2014年7月31日
148億6355万
2015年7月31日
75億685万
2016年7月29日
52億891万
2017年7月31日
88億9021万
2018年7月31日
129億9709万
2019年7月31日
210億1068万
2020年7月31日
354億5300万
2021年7月30日
358億2584万
2022年7月29日
412億5595万
2023年7月31日
649億5936万
2024年7月31日
676億5908万

2024/06/10~2024/11/01

株価&時価総額の推移

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
11/013,1003,1353,0553,055-3.02%19,800765億492万-2.8%23.487.9
10/313,1503,1703,1103,150-1.1%31,600788億8396万+0.22%24.218.14
10/303,2053,2153,1803,185-0.47%48,000797億6045万+1.5%24.488.24
10/293,1753,2003,1503,200+0.79%21,100801億3608万+2.24%24.598.27
10/283,1053,1803,1053,175+1.11%28,100795億1002万+1.83%24.48.21
10/253,1553,1753,1153,140+0.32%23,000786億3353万+1.03%24.138.12
10/243,0903,1603,0803,130+1.29%30,000783億8311万+1.03%24.068.09
10/233,1003,1203,0703,090-1.9%20,900773億8141万+0.19%23.757.99
10/223,2253,2353,0803,150-2.02%94,200788億8396万+2.57%24.218.14
10/213,2053,2503,1753,215+0.63%41,000805億1172万+5.2%24.718.31
10/183,2803,2803,1653,195-2.59%53,200800億1087万+5.31%24.558.26
10/173,2853,3203,2353,280+0.61%64,900821億3949万+8.68%25.218.48
10/163,2303,2953,2253,260-0.31%28,900816億3864万+8.49%25.058.43
10/153,2853,2853,2153,270+1.71%53,500818億8906万+9.44%25.138.46
10/113,2253,2553,1553,215+0.47%35,800805億1172万+7.96%24.718.31
10/103,2753,2853,1853,200-2.29%42,600801億3608万+7.85%24.598.27
10/093,2503,3003,2503,275+2.02%43,300820億1427万+10.72%25.178.47
10/083,2153,2353,1753,210-0.31%45,600803億8651万+9.04%24.678.3
10/073,1553,2403,1403,220+5.57%96,700806億3694万+9.79%24.758.33
10/043,0303,1203,0303,050+0.83%58,600763億7971万+4.38%23.447.89
10/032,9653,0452,9653,025+2.82%34,700757億5364万+3.7%23.257.82
10/022,9432,9582,9192,942-0.24%33,700736億7511万+0.93%22.617.61
10/012,9622,9622,9002,949-0.77%35,400738億5041万+1.17%22.667.63
09/302,9823,0102,9582,972-1.91%65,500744億2639万+2.03%22.847.68
09/273,0253,0702,9663,030-0.33%65,300758億7885万+4.16%23.297.83
09/263,0603,0953,0003,0400%127,500761億2928万+4.72%23.367.86
09/252,9943,0902,9863,040+1.84%118,800761億2928万+5.01%23.367.86
09/242,9252,9922,8892,985+3.5%55,500747億5194万+3.57%22.947.72
09/202,9302,9312,8752,884-1.27%53,400722億2265万+0.45%22.167.46
09/192,9362,9462,9012,921+0.55%33,400731億4922万+2.06%22.457.55
09/182,7992,9052,7992,905+4.57%62,700727億4854万+1.89%22.337.51
09/172,7562,7862,7002,778+0.8%30,200695億6814万-2.32%21.357.18
09/132,7812,7882,7422,756-1.18%33,900690億1720万-2.89%21.187.13
09/122,7032,7902,6812,789+5.13%60,200698億4361万-1.48%21.437.21
09/112,7512,7642,6282,653-5.08%125,500664億3782万-5.89%20.396.86
09/102,9672,9752,7932,795-5.25%114,100699億9386万-0.75%21.487.23
09/092,6982,9752,6952,950+3.58%162,900738億7545万+5.43%22.677.63
09/062,9872,9872,8232,848-5.7%114,100713億2111万+2.45%21.897.36
09/052,9173,0202,9143,020+3.11%81,200756億2843万+8.99%23.217.81
09/042,9002,9362,8962,929-1.71%77,700733億4956万+6.2%22.517.57
09/032,9302,9932,9122,980+1.71%61,600746億2673万+8.48%22.97.71
09/022,9542,9552,8622,930-0.07%73,300733億7460万+7.05%22.527.58
08/302,9392,9542,9302,932-0.2%22,900734億2469万+7.68%22.537.58
08/292,9302,9612,9202,938+0.17%31,100735億7494万+8.45%22.587.6
08/282,9762,9832,8902,933-1.31%74,300734億4973万+8.75%22.547.58
08/272,9412,9732,9122,972+1.3%34,200744億2639万+10.61%22.847.68
08/262,8992,9402,8922,934+1.17%75,400734億7477万+9.72%22.557.59
08/232,8842,9212,8752,900+0.55%41,700726億2333万+8.78%22.297.5
08/222,9032,9092,8552,884-0.21%41,200722億2265万+8.58%22.167.46
08/212,8422,9052,8422,890+1.83%69,900723億7290万+9.06%22.217.47
08/202,7462,8382,7462,838+4.65%78,500710億7069万+7.5%21.817.34
08/192,7062,7782,7062,712+0.18%62,000679億1533万+3.04%20.847.01
08/162,6902,7302,6782,707+1.65%82,100677億9012万+3.12%20.87
08/152,6102,6782,6002,663+0.76%51,700666億8825万+1.91%20.476.89
08/142,7262,7262,5962,643-2.97%104,400661億8740万+1.54%20.316.83
08/132,6782,7342,6572,724+3.65%78,200682億1584万+5.05%20.937.04
08/092,6222,6302,5442,628+2.18%96,300658億1176万+1.86%20.26.8
08/082,4802,6222,4802,572+2.51%45,100644億938万+0.12%19.776.65
08/072,5092,5802,4352,509-2.64%85,300628億3170万-2.07%19.286.49
08/062,5202,5882,4832,577+9.89%136,900645億3459万+0.74%19.816.66
08/052,4002,4852,3042,345-6.31%200,400587億2472万-8.04%18.026.06
08/022,5152,5992,5032,503-4.28%88,400626億8144万-2.07%19.246.47
08/012,7002,7002,5642,615-3.26%58,200654億8621万+2.31%20.16.76
07/312,6522,7032,6112,703+1.92%41,800676億8995万+6%23.446.99
07/302,7032,7042,6232,652-2.25%82,900664億1278万+4.41%22.996.86
07/292,6342,7182,6132,713+4.99%51,200679億4037万+7.36%23.527.01
07/262,5952,6352,5842,584-0.46%34,100647億989万+2.91%22.46.68
07/252,6042,6642,5112,596-1.55%62,000650億1040万+3.67%22.516.71
07/242,6692,6732,6262,637-1.01%41,400660億3714万+5.56%22.866.82
07/232,6502,6672,6182,664+0.68%48,700667億1329万+6.86%23.16.89
07/222,7362,7642,6462,646-3.57%106,600662億6252万+6.52%22.946.84
07/192,6552,7652,6552,744+3.35%113,500687億1669万+10.82%23.797.1
07/182,6702,7382,6552,655-2.39%74,000664億8791万+7.93%23.026.87
07/172,7202,7432,6902,720+2.26%106,400681億1567万+11.11%23.587.03
07/162,6632,6762,5862,660+1.14%180,000666億1312万+9.29%23.066.88
07/122,5362,6602,5282,630+3.71%148,800658億6184万+8.63%22.86.8
07/112,4402,5602,4322,536+5.75%154,500635億785万+4.92%21.996.56
07/102,4012,4092,3522,398-0.7%90,100600億5198万-0.75%20.796.2
07/092,4082,4382,3912,415+0.29%55,900604億7770万-0.29%20.946.24
07/082,3882,4292,3882,408+0.58%42,700603億240万-0.99%20.886.23
07/052,3512,3992,3512,394+1.92%52,000599億5181万-1.89%20.766.19
07/042,3882,3882,3452,349-2.49%113,700588億2489万-4.08%20.376.07
07/032,4092,4122,3822,409+0.54%70,700603億2744万-1.99%20.896.23
07/022,3712,3962,3462,396+0.34%73,300600億189万-2.8%20.776.2
07/012,4602,4662,3812,388-3.48%80,600598億155万-3.48%20.76.17
06/282,5352,5352,4612,474-2.02%84,300619億5521万-0.44%21.456.4
06/272,4912,5542,4902,525+2.81%122,000632億3238万+1.28%21.896.53
06/262,4622,4622,4102,456+0.61%62,500615億444万-1.76%21.296.35
06/252,3822,4412,3622,441+4.54%117,100611億2881万-2.79%21.166.31
06/242,3402,3622,2782,335+1.17%109,700584億7430万-7.45%20.256.04
06/212,4102,4242,3042,308-4.71%155,700577億9815万-9.17%20.015.97
06/202,4412,4842,4142,422-0.62%66,700606億5300万-5.35%216.26
06/192,5152,5192,4292,437-2.99%91,500610億2864万-5.32%21.136.3
06/182,4432,5322,4432,512+2.91%65,100629億683万-2.9%21.786.5
06/172,4272,5052,4272,441-0.49%103,100611億2881万-6.19%21.166.31
06/142,3352,4712,3352,453+5.19%176,900614億2932万-6.37%21.276.34
06/132,3622,3912,3282,332-1.19%70,500583億9917万-11.43%20.226.03
06/122,4132,4632,3552,360-0.97%128,700591億36万-10.94%20.466.1
06/112,3322,3962,3112,383+2.76%205,000596億7634万-10.55%20.666.16
06/102,3262,4092,2942,319-8.34%358,700580億7362万-13.34%20.116

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
7月期
63
506
8/3
32
255
11/27
58,400
7,300
9/7
--9億3332万
7/30
2011年
7月期
50
400
12/24
25
201
3/17

200
3/16
60,800
7,600
3/24
11億3820万5億6910万8億4226万
7/29
2012年
7月期
80
640
3/23

640
3/16
34
270
11/14
1,184,000
148,000
3/16
18億2112万7億6828万10億9267万
7/31
2013年
7月期
250
2,000
2/25
45
363
8/7
1,472,800
184,100
1/24
56億9100万10億3291万34億1460万
7/31
2014年
7月期
2,110
8,440
10/25
120
480
8/12
3,907,600
976,900
9/26
480億3204万27億3168万148億6355万
7/31
2015年
7月期
918
3,670
8/28
294
1,177
7/31
1,126,000
281,500
8/26
228億8245万73億6331万75億685万
7/31
2016年
7月期
397
1,588
8/10
190
761
2/10
1,584,400
396,100
8/10
99億3452万47億6059万52億891万
7/29
2017年
7月期
438
1,750
6/20
203
811
12/27

810
12/9
2,927,200
731,800
3/8
109億5624万50億7743万88億9021万
7/31
2018年
7月期
694
2,775
5/31
291
1,162
11/16
875,600
218,900
6/11
173億7348万72億7494万129億9709万
7/31
2019年
7月期
845
1,690
7/31
440
880
10/30
1,587,000
793,500
6/10
211億6093万110億1873万210億1068万
7/31
2020年
7月期
2,349
1/17
789
1,578
8/6
1,465,000
6/8
588億2489万197億5855万354億5300万
7/31
2021年
7月期
1,918
4/9
1,235
9/9
2,148,000
9/7
480億3156万309億2752万358億2584万
7/30
2022年
7月期
2,066
9/7
1,151
1/28
768,300
9/7
517億3786万288億2394万412億5595万
7/29
2023年
7月期
3,190
6/8
1,600
9/28
771,900
6/8
798億8566万400億6804万649億5936万
7/31
2024年
7月期
4,075
9/29
2,278
6/24
794,100
9/11
1020億4830万570億4687万676億5908万
7/31
最新3,055
2024/11/1
19,800765億492万