4326 インテージ HD

4326
2020/07/10
時価
350億円
PER 予
23.91倍
2010年以降
7.45-22.16倍
(2010-2019年)
PBR
1.16倍
2010年以降
0.96-2.27倍
(2010-2019年)
配当 予
3.46%
ROE 予
4.84%
ROA 予
3.12%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
881
始値
880
高値
880
安値
865
終値 -1.48%
868
出来高 +24.65%
61,700

乖離率

株価(5日)
移動平均値
-0.91%
876
株価(25日)
移動平均値
-0.69%
874
出来高(5日)
移動平均値
+24.09%
49,720

2020/02/14~2020/07/10

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
2020
07/10880880865868-1.48%61,700350億8976万-0.69%111.16
07/09878885868881+0.34%49,500356億1530万+0.8%11.171.18
07/088738968738780%57,800354億9402万+0.46%11.131.17
07/07874881860878+0.46%40,300354億9402万+0.46%11.131.17
07/06872882868874+1.51%39,300353億3232万0%11.081.17
07/03875875854861-0.69%30,300348億678万-1.49%10.921.15
07/02893894855867-2.91%89,900350億4934万-0.8%10.991.16
07/01898927885893+1.48%191,600361億41万+2.06%11.321.19
06/30877887869880+2.33%139,500355億7488万+0.69%11.161.17
06/29860872850860-4.34%160,400347億6636万-1.49%10.91.15
06/26891905882899+1.47%154,200363億4297万+3.1%11.41.2
06/25887889875886-0.23%81,400358億1743万+1.96%11.231.18
06/24876893873888+1.37%72,300358億9828万+2.42%11.261.18
06/23867883865876+1.86%83,300354億1317万+1.27%11.111.17
06/22860866853860+0.7%56,100347億6636万-0.23%10.91.15
06/19865867853854-1.04%116,500345億2380万-0.7%10.831.14
06/18829867826863+5.37%143,500348億8763万+0.7%10.941.15
06/17841846814819-5.97%374,600331億889万-4.1%10.381.09
06/16870875863871+1.87%108,400352億1104万+1.99%11.041.16
06/15880884855855-2.84%112,700345億6423万+0.35%10.841.14
06/128608858538800%130,200355億7488万+3.41%11.161.17
06/11886887870880-0.68%115,400355億7488万+3.9%11.161.17
06/10895895879886-1.01%60,900358億1743万+5.1%11.231.18
06/09895896887895+0.56%46,400361億8127万+6.93%11.351.19
06/08875891875890+2.06%81,100359億7914万+6.97%11.281.19
06/05880880865872-0.8%39,100352億5147万+5.44%11.051.16
06/04885885874879+0.11%50,200355億3445万+6.93%11.141.17
06/03886888871878+0.11%70,500354億9402万+7.47%11.131.17
06/02876887865877+0.11%67,900354億5360万+8%11.121.17
06/01873878869876+0.69%65,000354億1317万+8.68%11.111.17
05/29878880869870-1.25%44,600351億7062万+8.61%11.031.16
05/28880888872881+0.8%74,900356億1530万+10.68%11.171.18
05/27870875853874+2.58%73,600353億3232万+10.49%11.081.17
05/26847854837852+1.07%51,100344億4295万+8.26%10.81.14
05/25842843831843+1.57%38,800340億7911万+7.53%10.691.12
05/228398398248300%22,300335億5358万+6.41%10.521.11
05/21830830821830+0.85%47,500335億5358万+6.82%10.521.11
05/20818827816823+0.61%38,900332億7059万+6.33%10.431.1
05/19817818805818+3.02%51,700330億6846万+5.96%10.371.09
05/18798802791794+0.25%46,900320億9824万+3.25%10.071.06
05/158068067847920%57,700320億1739万+3.13%10.041.06
05/14810813792792-2.94%48,400320億1739万+3.39%10.041.06
05/13823823811816-1.09%31,500329億8761万+6.81%10.341.09
05/12840840816825+1.85%79,000333億5145万+8.27%10.461.1
05/11796810788810+3.32%41,200327億4506万+6.58%10.271.08
05/08793795778784+0.77%53,500316億9398万+3.16%9.941.05
05/07764779754778+3.87%109,800314億5142万+2.23%9.861.04
05/01776780747749-3.73%50,600302億7907万-1.83%9.51
04/30772783762778+2.5%87,900314億5142万+1.7%9.861.04
04/28751759738759+1.61%75,400306億8333万-0.78%9.621.01
04/27749751742747+0.27%73,200301億9822万-2.35%9.471
04/247457487397450%62,900301億1737万-2.49%9.440.99
04/23747748738745+0.4%55,600301億1737万-2.49%9.440.99
04/22740745726742-0.4%60,000299億9609万-2.75%9.410.99
04/21746748740745-1.06%51,200301億1737万-2.36%9.440.99
04/20752757747753+0.4%72,000304億4077万-1.05%9.551
04/17781781747750-4.34%119,800303億1950万-1.19%9.511
04/16753787753784+2.89%87,600316億9398万+3.29%9.941.05
04/15763778751762+0.66%104,500308億461万+0.4%9.661.02
04/14755762746757+0.93%62,200306億248万-0.39%9.61.01
04/13759765744750-0.66%81,600303億1950万-1.45%9.511
04/10763765741755-0.4%87,200305億2163万-1.18%9.571.01
04/09766774745758-1.04%88,000306億4290万-1.3%9.611.01
04/08764778753766+1.06%176,200309億6631万-0.65%9.711.02
04/07757781744758+2.16%154,600306億4290万-2.07%9.611.01
04/06749756738742+0.41%109,100299億9609万-4.63%9.410.99
04/03750758733739-2.76%104,700298億7481万-5.26%9.370.99
04/02780787752760-3.18%80,200307億2376万-2.94%9.631.01
04/01793818781785-2.12%127,600317億3441万0%9.951.05
03/31826828793802-3.14%97,800324億2165万+1.91%10.171.07
03/30810831801828+0.36%99,500334億7272万+5.08%10.51.1
03/27824825797825+3.64%183,400333億5145万+4.56%10.461.1
03/26770799747796+2.84%120,600321億7909万+0.89%10.091.06
03/25771777747774+3.61%124,800312億8972万-2.15%9.811.03
03/24740750710747+1.91%151,900301億9822万-5.92%9.471
03/23729743693733-1.48%172,400296億3225万-8.26%9.290.98
03/19719744690744+4.49%170,900300億7694万-7.46%9.430.99
03/18750761709712-4.56%260,300287億8331万-12.1%9.030.95
03/17682756670746+7.8%134,600301億5779万-8.8%9.461
03/16720725689692-3.76%127,600279億7479万-16.12%8.770.92
03/13715730696719-3.49%167,600290億6629万-13.69%9.120.96
03/12765770720745-4.49%246,700301億1737万-11.41%9.440.99
03/11785800772780-0.26%144,900315億3228万-7.91%9.891.04
03/10770784737782-1.26%168,800316億1313万-8.11%9.911.04
03/09801810786792-2.94%160,900320億1739万-7.37%10.041.06
03/06843846814816-4.23%96,900329億8761万-5.01%10.341.09
03/05871871848852+1.91%59,100344億4295万-1.05%10.81.14
03/04842857833836-1.3%76,900337億9613万-3.02%10.61.12
03/03901902846847-1.05%141,900342億4082万-1.97%10.741.13
03/02817866817856+8.77%144,800346億465万-1.15%10.851.14
02/28805812783787-4.26%77,600318億1526万-9.33%9.981.05
02/27829833812822+0.98%80,600332億3017万-5.84%10.421.1
02/26808817800814-0.61%65,100329億676万-7.18%10.321.09
02/25826833813819-2.62%85,600331億889万-6.93%10.381.09
02/21836844834841+0.6%26,600339億9826万-4.86%10.661.12
02/20849850834836-0.24%23,800337億9613万-5.75%10.61.12
02/19841850834838-0.24%43,500338億7698万-5.84%10.621.12
02/18850850834840-1.06%39,600339億5784万-6.04%10.651.12
02/17857858847849-2.3%34,400343億2167万-5.35%10.761.13
02/14873874859869-0.69%48,600351億3019万-3.55%11.021.16

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868
2020/7/10
61,700350億8976万-0.69%
874

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)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/07/10 vs 2019/12/30
-7%(0.93倍)
過去安値
233円(2008/10/10)
273%(3.73倍)
868円(7/10)