3854 アイル

3854
2024/09/18
時価
727億円
PER 予
22.33倍
2010年以降
5.01-179.2倍
(2010-2024年)
PBR
7.51倍
2010年以降
0.54-29.25倍
(2010-2024年)
配当 予
1.62%
ROE 予
33.64%
ROA 予
23.01%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,905
始値
2,936
高値
2,946
安値
2,901
終値 +0.55%
2,921
出来高 -46.73%
33,400

乖離率

株価(5日)
移動平均値
+3.22%
2,830
株価(25日)
移動平均値
+2.06%
2,862
出来高(5日)
移動平均値
-24.23%
44,080

2024/04/25~2024/09/19

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
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
06/072,5212,5502,5182,530+0.4%97,100633億5759万-5.98%21.946.54
06/062,5602,5602,5032,520-1.18%68,200631億717万-6.56%21.856.52
06/052,6212,6242,5502,550-3.63%90,000638億5844万-5.7%22.116.59
06/042,6162,6802,6162,646+1.42%84,400662億6252万-2.36%22.946.84
06/032,6302,6472,5892,609-0.8%65,000653億3595万-3.83%22.626.75
05/312,5782,6402,5662,630+2.18%55,600658億6184万-3.31%22.86.8
05/302,5422,5942,5402,574-0.27%64,200644億5946万-5.54%22.326.66
05/292,6202,6382,5742,581-1.71%61,500646億3476万-5.53%22.386.67
05/282,6442,6762,6222,626-1.76%32,500657億6167万-4.06%22.776.79
05/272,6392,6732,6312,673+0.83%40,600669億3867万-2.52%23.186.91
05/242,6702,6892,6392,651-2%63,500663億8774万-3.35%22.996.85
05/232,7232,7262,6912,705-0.73%40,600677億4003万-1.49%23.456.99
05/222,7392,7572,7152,725-0.98%39,600682億4088万-0.84%23.637.05
05/212,7762,7942,7462,752-1.29%39,400689億1703万-0.04%23.867.12
05/202,7702,8302,7582,788+1.05%83,200698億1856万+1.27%24.177.21
05/172,7782,8052,7382,759-1.04%52,600690億9233万+0.15%23.927.13
05/162,7822,7892,7382,788+0.4%56,600698億1856万+1.12%24.177.21
05/152,8732,8852,7772,777-3.17%55,500695億4310万+0.73%24.087.18
05/142,8972,9242,8112,868-0.8%90,900718億2197万+3.95%24.877.42
05/132,8262,8992,7802,891+4.14%84,300723億9794万+4.82%25.077.48
05/102,7742,8002,7502,776+0.07%46,200695億1805万+0.62%24.077.18
05/092,7022,7832,7022,774+2.66%66,300694億6797万+0.36%24.057.17
05/082,6912,7482,6892,702+0.33%43,000676億6491万-2.53%23.436.99
05/072,6972,7122,6702,693+0.64%53,700674億3952万-3.3%23.356.96
05/022,6642,7002,6622,676-0.41%34,400670億1380万-4.33%23.26.92
05/012,6832,7022,6602,687-0.81%47,100672億8927万-4.38%23.36.95
04/302,7312,7412,6572,709+1.04%61,300678億4020万-4.04%23.497.54
04/262,7212,7502,6772,681-1.97%307,300671億3901万-5.47%23.257.46
04/252,7492,7932,7352,735-1.55%63,200684億9131万-3.97%23.717.61

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
2008年
7月期
224
537,999
9/11
37
91,200
7/23

90,999
7/22

他3件
10,153,015
4,230
9/11
--+68.98%
9/11
-36.21%
1/22
2009年
7月期
74
176,001
7/14

176,901
7/10
26
64,200
3/16

63,000
10/14

他2件
364,836
152
7/10
--+54.97%
7/10
-34.56%
10/10
2010年
7月期
63
506
8/3
32
255
11/27
58,400
7,300
9/7
--+17.76%
12/10
-23.99%
10/6
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+19.19%
12/22
-31.99%
3/14
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+49.87%
3/15
-12.49%
5/8
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+118.47%
1/7
-31.99%
6/7
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+188.24%
9/10
-40.1%
2/4
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+14.07%
9/5
-30.35%
8/25
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+24.2%
12/29
-21.18%
2/12
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+36.1%
3/8
-12.84%
4/7
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+25.56%
5/31
-16.35%
8/3
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+28.54%
6/14
-15.53%
12/25
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+38.8%
12/9
-37.84%
3/13
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+15.34%
8/24
-20.95%
9/9
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+17.08%
9/8
-12.97%
1/14
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+16.16%
3/6
-11.4%
1/6
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+32.53%
9/14
-15.14%
12/15
最新2,921
2024/9/19
33,400731億4922万+2.06%
2,862

年間値上がり率

2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
212%(3.12倍)
2013/12/30 vs 2012/12/28
547%(6.47倍)
2014/12/30 vs 2013/12/30
-47%(0.53倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-38%(0.62倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
34%(1.34倍)
2019/12/30 vs 2018/12/28
292%(3.92倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
23%(1.23倍)
2023/12/29 vs 2022/12/30
80%(1.8倍)
2024/09/19 vs 2023/12/29
-9%(0.91倍)
過去安値
25円(2011/03/17)
11526%(116.26倍)
2,921円(9/19)