4326 インテージ HD

4326
2019/11/19
時価
386億円
PER 予
12.12倍
2010年以降
7.45-22.16倍
(2010-2019年)
PBR
1.4倍
2010年以降
0.96-2.27倍
(2010-2019年)
配当 予
3.14%
ROE 予
11.51%
ROA 予
7.53%
資料
Link
CSV,JSON

株価チャート

株価

11/19

前日 (11/18)
955
始値
956
高値
961
安値
947
終値 +0.1%
956
出来高 -9.95%
18,100

乖離率

株価(5日)
移動平均値
0%
956
株価(25日)
移動平均値
-0.52%
961
出来高(5日)
移動平均値
-46.7%
33,960

2019/06/24~2019/11/19

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
2019
11/19956961947956+0.1%18,100386億4725万-0.52%-1.4
11/18953961945955+0.1%20,100386億683万-0.42%-1.39
11/15947958940954+0.63%49,100385億6640万-0.42%-1.39
11/14963965947948-1.86%43,700383億2384万-0.94%-1.38
11/13980981965966-1.93%38,800390億5151万+0.94%-1.41
11/12989990980985-0.81%49,200398億1961万+3.03%-1.44
11/11996999984993+0.61%44,500401億4301万+4.09%-1.45
11/089961,003983987-0.5%36,700399億46万+3.68%-1.44
11/07990996983992+0.4%23,100401億259万+4.42%-1.45
11/061,0001,000980988-1.1%34,000399億4088万+4.22%-1.44
11/059981,000981999+2.04%63,800403億8557万+5.71%-1.46
11/01963979956979+1.14%39,200395億7705万+3.82%-1.43
10/31968971956968-0.1%29,600391億3236万+2.87%-1.41
10/30937969934969+3.53%70,800391億7279万+3.09%-1.41
10/29947951934936-0.64%39,900378億3873万-0.21%-1.37
10/28956956938942-0.95%16,700380億8129万+0.32%-1.37
10/25954956948951+0.21%25,400384億4512万+1.28%-1.39
10/24959968949949-0.42%41,400383億6427万+1.17%-1.38
10/23950956946953+0.53%38,200385億2597万+1.6%-1.39
10/219489559459480%36,000383億2384万+1.28%-1.38
10/18951959946948-0.21%37,400383億2384万+1.39%-1.38
10/17946959938950+0.42%73,600384億470万+1.82%-1.39
10/16936953928946+1.5%61,300382億4299万+1.5%-1.38
10/15924936924932+0.98%44,700376億7703万+0.22%-1.36
10/11919925916923+0.54%43,500373億1319万-0.65%-1.35
10/10930932915918-0.97%22,600371億1106万-0.97%-1.34
10/09920930916927-0.64%37,600374億7490万+0.22%-1.35
10/08943948933933-0.74%38,100377億1745万+1.19%-1.36
10/07940948938940-0.21%48,500380億44万+2.17%-1.37
10/04936947930942+0.21%34,000380億8129万+2.84%-1.37
10/03928941921940-0.32%50,800380億44万+3.07%-1.37
10/02939949935943+0.21%60,900381億2171万+3.85%-1.38
10/01940945935941+0.75%77,300380億4086万+4.21%-1.37
09/30920943915934+1.19%71,600377億5788万+3.89%-1.36
09/27927927913923-0.54%86,200373億1319万+3.13%-1.35
09/26940952924928-1.28%445,200375億1532万+4.04%-1.35
09/25939947932940+0.11%118,800380億44万+5.86%-1.37
09/24940956935939+0.43%179,800379億6001万+6.22%-1.37
09/20954967933935-2.2%210,900377億9831万+6.37%-1.36
09/19935965935956+2.58%206,200386億4725万+9.38%-1.4
09/18935945926932-0.85%91,900376億7703万+7.13%-1.36
09/17929942926940+1.29%126,500380億44万+8.8%-1.37
09/13918933909928+1.98%120,600375億1532万+7.66%-1.35
09/12921921910910-0.76%70,200367億8766万+5.81%-1.33
09/11915922909917+0.22%65,600370億7064万+6.75%-1.34
09/10928928911915-0.87%56,300369億8979万+6.64%-1.34
09/09897926896923+3.24%59,400373億1319万+7.7%-1.35
09/06896901882894-0.45%67,100361億4084万+4.32%-1.3
09/05881905881898+2.39%115,600363億254万+4.66%-1.31
09/04867884865877+0.23%45,100354億5360万+2.1%-1.28
09/03854875849875+3.18%44,200353億7275万+1.51%-1.28
09/02866866846848-2.64%41,200342億8124万-1.85%-1.24
08/30860871858871+1.87%105,100352億1104万+0.35%-1.27
08/29848855844855+1.3%65,100345億6423万-1.84%-1.25
08/28838845830844+1.32%61,400341億1954万-3.32%-1.23
08/27836839832833+0.24%26,000336億7485万-5.02%-1.22
08/26830833819831-0.72%74,300335億9400万-5.68%-1.21
08/23835840832837+0.72%21,000338億3656万-5.42%-1.22
08/22837840830831-0.36%24,200335億9400万-6.42%-1.21
08/21833839827834-0.6%49,900337億1528万-6.5%-1.22
08/20835839832839+0.96%31,000339億1741万-6.36%-1.22
08/19830836818831+0.85%63,800335億9400万-7.77%-1.21
08/16818832817824+0.86%27,200333億1102万-9.05%-1.2
08/15822832815817-2.39%53,600330億2804万-10.22%-1.19
08/14809841809837+5.42%103,200338億3656万-8.52%-1.22
08/13803816786794-9.46%202,900320億9824万-13.6%-1.16
08/09885887870877-0.68%48,000354億5360万-5.19%-1.28
08/08891892881883-0.9%23,600356億9615万-4.75%-1.29
08/07884898882891+0.79%36,000360億1956万-4.19%-1.3
08/06865887849884-1.01%68,200357億3658万-5.15%-1.29
08/05916916882893-3.04%68,200361億41万-4.49%-1.3
08/02929934917921-1.29%71,400372億3234万-1.71%-1.34
08/01921936921933+0.86%27,500377億1745万-0.53%-1.36
07/31932939925925-1.6%36,400373億9405万-1.39%-1.35
07/30939942930940+0.11%40,700380億44万-0.11%-1.37
07/29937944932939+0.75%28,400379億6001万-0.42%-1.37
07/26932933925932-0.96%19,400376億7703万-1.58%-1.36
07/25925942921941+2.17%22,600380億4086万-0.84%-1.37
07/24940940914921-1.5%43,400372億3234万-3.26%-1.34
07/23929938921935+1.3%40,300377億9831万-1.99%-1.36
07/22940943919923-1.81%56,500373億1319万-3.45%-1.35
07/19921941917940+2.73%46,800380億44万-2.08%-1.37
07/18933933907915-2.24%77,000369億8979万-4.98%-1.34
07/17934942925936+0.21%37,700378億3873万-3.31%-1.37
07/16940945932934-1.99%63,300377億5788万-3.81%-1.36
07/12951964945953+0.11%41,500385億2597万-2.16%-1.39
07/11939955937952+1.6%80,800384億8555万-2.46%-1.39
07/10937944928937-0.21%110,100378億7916万-4.09%-1.37
07/09943952928939+0.11%81,500379億6001万-3.99%-1.37
07/08945945931938-0.21%52,100379億1958万-4.29%-1.37
07/05941943935940-0.21%69,300380億44万-4.37%-1.37
07/04942945937942+0.43%59,700380億8129万-4.46%-1.37
07/03946952934938-1.37%83,200379億1958万-5.06%-1.37
07/029529579419510%87,700384億4512万-4.13%-1.39
07/01950954944951+1.17%87,000384億4512万-4.42%-1.39
06/28939950929940-0.32%56,800380億44万-5.91%-1.4
06/27950950937943-1.46%84,200381億2171万-6.08%-1.4
06/26974974953957-2.15%47,900386億8768万-4.97%-1.42
06/251,0091,009976978-2%32,600395億3662万-3.07%-1.45
06/241,0241,024998998-3.11%24,300403億4514万-1.38%-1.48

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
2010年
3月期
451
1,802
7/13
301
1,203
4/3
438,800
109,700
4/30
--+13.93%
7/13
-5.87%
2/5
2011年
3月期
474
1,895
3/1
350
1,401
3/15
241,600
60,400
12/10
197億1558万145億7600万+6.26%
1/27
-16.12%
3/15
2012年
3月期
484
1,934
8/2
347
1,391
12/29

1,388
12/27

他2件
101,600
25,400
8/2
201億2133万144億4075万+6.13%
2/2
-6.62%
8/9
2013年
3月期
666
2,663
2/4
358
1,430
6/13
387,600
96,900
2/4
277億585万148億7772万+21.06%
2/4
-8.5%
4/1
2014年
3月期
707
1,413
1/29
500
2,000
4/2
192,400
48,100
4/22
294億170万208億800万+11.91%
5/8
-14.81%
6/7
2015年
3月期
1,105
2,209
3/23
576
1,152
5/19
179,000
89,500
11/12
444億4066万239億7081万+19.18%
11/28
-7.28%
5/19
2016年
3月期
1,130
2,260
4/15
632
1,264
2/12
223,400
111,700
9/25
454億6668万254億2915万+7.62%
11/17
-16.54%
5/14
2017年
3月期
1,170
2,339
2/13
655
1,310
5/6
212,600
106,300
10/28
470億5600万263億5458万+15.31%
6/10
-8.68%
11/9
2018年
3月期
1,500
11/2
946
1,891
4/13
614,400
307,200
9/15
603億5400万380億4313万+14.08%
9/19
-16.71%
2/9
2019年
3月期
1,048
12/14
785
12/26
132,400
3/18
434億1444万325億1941万+13.51%
4/17
-6.4%
3/8
最新956
2019/11/19
18,100386億4725万-0.52%
961

年間値上がり率

2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
48%(1.48倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/11/19 vs 2018/12/28
7%(1.07倍)
過去安値
233円(2008/10/10)
310%(4.1倍)
956円(11/19)