4335 アイ・ピー・エス

4335
2024/03/28
時価
29億円
PER 予
12.03倍
2010年以降
赤字-193.01倍
(2010-2023年)
PBR
2.06倍
2010年以降
0.5-6.89倍
(2010-2023年)
配当 予
2.54%
ROE 予
17.14%
ROA 予
10.81%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,155
始値
1,156
高値
1,184
安値
1,153
終値 +2.42%
1,183
出来高 -25.38%
9,700

乖離率

株価(5日)
移動平均値
+2.69%
1,152
株価(25日)
移動平均値
+5.81%
1,118
出来高(5日)
移動平均値
-3%
10,000

2023/10/30~2024/03/28

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
03/281,1561,1841,1531,183+2.42%9,70029億1727万+5.81%12.032.06
03/271,1721,1781,1551,155+1.14%13,00028億4823万+3.68%11.752.01
03/261,1531,1631,1411,142-0.61%7,20028億1617万+2.88%11.611.99
03/251,1501,1551,1301,149+1.68%18,20028億3343万+3.89%11.682
03/221,1381,1381,1301,1300%1,90027億8658万+2.54%11.491.97
03/211,1321,1331,1271,130+1.16%2,20027億8658万+2.63%11.491.97
03/191,1121,1261,1051,117+0.45%3,30027億5452万+1.73%11.361.95
03/181,1151,1151,1101,112-0.63%1,90027億4219万+1.37%11.311.94
03/151,1151,1201,1101,119+1.27%1,80027億5945万+2.01%11.381.95
03/141,1221,1221,1011,105+0.64%40027億2493万+0.73%11.241.93
03/131,1041,1041,0981,098-0.72%90027億766万+0.18%11.171.91
03/121,1041,1061,0821,106+0.45%3,10027億2739万+0.82%11.251.93
03/111,1061,1151,1001,101-0.45%1,90027億1506万+0.27%11.21.92
03/081,1171,1251,0921,106-0.9%5,90027億2739万+0.55%11.251.93
03/071,1151,1291,1151,116+0.09%2,40027億5205万+1.27%11.351.94
03/061,1191,1271,1141,115-0.36%2,50027億4959万+1.09%11.341.94
03/051,1401,1401,1191,119-1.32%1,90027億5945万+1.45%11.381.95
03/041,1401,1421,1121,134+1.52%6,10027億9644万+2.9%11.531.98
03/011,1151,1171,1111,117+0.36%1,30027億5452万+1.45%11.361.95
02/291,1161,1161,1061,1130%2,30027億4465万+1.18%11.321.94
02/281,1001,1131,1001,113+1.18%1,90027億4465万+1.46%11.321.94
02/271,1081,1081,1001,1000%1,00027億1260万+0.36%11.191.92
02/261,0991,1051,0991,100+0.92%2,90027億1260万+0.55%11.191.92
02/221,0811,1001,0811,090+0.83%1,40026億8794万-0.09%11.081.9
02/211,0781,0811,0781,081+0.56%60026億6574万-0.73%10.991.88
02/201,0701,1001,0701,075+1.51%2,80026億5095万-1.19%10.931.87
02/191,0561,0601,0561,059+0.47%1,10026億1149万-2.58%10.771.85
02/161,0521,0641,0521,054+0.29%4,10025億9916万-3.04%10.721.84
02/151,0891,0891,0511,051-2.95%4,00025億9176万-3.31%10.691.83
02/141,0611,0911,0611,083+0.46%1,60026億7067万-0.37%11.011.89
02/131,1041,1041,0681,078-0.65%4,90026億5834万-0.74%10.961.88
02/091,1101,1101,0851,085-2.25%2,40026億7561万0%11.031.89
02/081,1391,1391,1101,110-0.89%2,30027億3726万+2.59%11.291.93
02/071,0871,1451,0861,120+3.04%21,10027億6192万+3.9%11.391.95
02/061,1011,1011,0821,087-2.07%8,60026億8054万+1.3%11.051.89
02/051,1401,1491,0981,110-2.8%10,70027億3726万+3.84%11.291.93
02/021,1411,1531,1211,142+0.18%2,20028億1617万+7.33%11.611.99
02/011,1381,1411,1331,140-0.78%2,50028億1124万+7.85%11.591.99
01/311,1561,1601,1391,149-0.35%5,40028億3343万+9.32%11.682
01/301,1301,1681,1301,153+2.85%7,10028億4329万+10.33%11.732.01
01/291,1141,1341,1051,121+2.28%9,90027億6438万+7.89%11.41.95
01/261,0951,1071,0911,096+0.09%4,80027億273万+5.89%11.151.91
01/251,0951,1091,0881,095+0.09%5,80027億27万+6.21%11.141.91
01/241,0511,1051,0511,094+4.19%17,30026億9780万+6.42%11.131.91
01/231,0701,0761,0501,050-1.78%5,40025億8930万+2.54%10.681.83
01/221,0481,0691,0481,069+2%4,40026億3615万+4.6%10.871.86
01/191,0391,0481,0311,048+0.87%1,40025億8436万+2.75%10.661.83
01/181,0351,0391,0301,039-0.86%1,00025億6217万+2.06%10.571.81
01/171,0541,0571,0311,0480%3,80025億8436万+3.05%10.661.83
01/161,0481,0531,0421,048-0.66%1,20025億8436万+3.25%10.661.83
01/151,0651,0651,0411,055-0.38%3,70026億163万+4.04%10.731.84
01/121,0491,0591,0431,059+1.34%6,00026億1149万+4.64%10.771.85
01/111,0521,0541,0421,045-0.57%2,80025億7697万+3.47%10.631.82
01/101,0501,0671,0401,051+0.29%2,80025億9176万+4.16%10.691.83
01/091,0541,0601,0431,048-0.47%3,90025億8436万+3.97%10.661.83
01/051,0251,1151,0251,053+2.73%5,50025億9669万+4.57%10.711.84
01/041,0101,0281,0081,025+0.89%3,60025億2765万+1.99%10.421.79
2023
12/299781,0189781,016+2.32%8,00025億545万+1.09%10.331.77
12/28987993981993+1.33%3,10024億4873万-1.29%10.11.73
12/27980984970980+0.1%12,10024億1668万-2.68%9.971.71
12/26986986976979-0.31%5,90024億1421万-2.88%9.961.71
12/25992992982982-0.91%8,10024億2161万-2.68%9.991.71
12/22990995990991-0.4%3,40024億4380万-1.98%10.081.73
12/219961,002985995-0.1%6,80024億5367万-1.68%10.121.73
12/201,0101,010991996-1.39%3,80024億5613万-1.58%10.131.74
12/191,0081,0101,0021,010+0.1%1,40024億9066万-0.3%10.271.76
12/181,0001,0099861,009+0.3%7,50024億8819万-0.39%10.261.76
12/151,0071,0111,0021,006-0.3%2,40024億8079万-0.79%10.231.75
12/141,0041,0091,0021,009+0.4%1,40024億8819万-0.59%10.261.76
12/131,0021,0141,0021,005+0.4%2,90024億7833万-1.18%10.221.75
12/121,0051,0171,0011,001-0.99%4,30024億6846万-1.67%10.181.74
12/111,0091,0151,0071,011+0.4%2,10024億9312万-0.88%10.281.76
12/081,0201,0201,0031,007-0.3%2,90024億8326万-1.37%10.241.76
12/071,0181,0181,0101,010-0.39%2,30024億9066万-1.17%10.271.76
12/061,0121,0221,0121,014-0.1%1,50025億52万-0.88%10.311.77
12/051,0241,0241,0121,015+0.59%1,10025億299万-0.68%10.321.77
12/041,0101,0181,0071,009-0.2%2,10024億8819万-1.27%10.261.76
12/011,0131,0281,0031,011-0.88%7,00024億9312万-0.98%10.281.76
11/301,0251,0251,0161,0200%80025億1532万-0.1%10.371.78
11/291,0101,0201,0101,020+0.99%1,00025億1532万0%10.371.78
11/281,0261,0331,0101,010-1.56%6,00024億9066万-0.88%10.271.76
11/271,0301,0391,0261,026-0.39%2,70025億3011万+0.79%10.431.79
11/241,0241,0471,0241,030+0.98%4,00025億3998万+1.38%10.471.8
11/221,0151,0281,0151,020+0.49%1,50025億1532万+0.49%10.371.78
11/211,0241,0241,0121,015+0.2%3,90025億299万+0.1%10.321.77
11/201,0121,0211,0121,013+0.1%1,50024億9805万-0.1%10.31.77
11/171,0121,0121,0101,012-0.3%80024億9559万-0.2%10.291.76
11/161,0121,0341,0111,015+0.4%1,40025億299万+0.1%10.321.77
11/151,0121,0141,0111,011+0.6%1,40024億9312万-0.3%10.281.76
11/141,0291,0291,0051,005-1.18%2,40024億7833万-0.89%10.221.75
11/131,0481,0481,0171,017-1.26%1,60025億792万+0.3%10.341.77
11/101,0301,0461,0271,030-1.25%2,20025億3998万+1.58%10.471.8
11/091,0411,0481,0261,043-0.29%1,30025億7203万+3.06%10.611.82
11/081,0401,0551,0321,046+1.55%60025億7943万+3.56%10.641.82
11/071,0411,0501,0301,030-1.72%1,90025億3998万+2.18%10.471.8
11/061,0681,0691,0461,048-0.57%3,70025億8436万+3.97%10.661.83
11/021,0401,0621,0391,054+1.93%8,30025億9916万+4.77%10.721.84
11/011,0181,0351,0181,034+1.57%22,90025億4984万+2.89%10.521.8
10/311,0041,0201,0041,018+1.09%2,20025億1038万+1.39%10.351.77
10/301,0021,0181,0021,007+1%5,30024億8326万+0.4%10.241.76

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
6月期
446
44,600
7/17
203
20,320
4/7

20,300
4/1

他2件
9,700
97
9/19
--+28.66%
5/27
-26.08%
1/21
2009年
6月期
500
50,000
4/20
80
8,000
10/10
37,700
377
2/18
--+57.65%
4/2
-42.91%
10/10
2010年
6月期
355
35,500
7/1
172
17,200
12/21
114,100
1,141
3/19
--+43.57%
3/19
-25.46%
10/5
2011年
6月期
402
40,150
6/30
142
14,210
3/16
270,000
2,700
6/30
9億9009万3億5041万+53.75%
6/13
-42.13%
3/16
2012年
6月期
382
38,200
7/1
173
17,300
11/21
274,200
2,742
5/25
9億4201万4億2661万+42.83%
6/8
-16.98%
8/22
2013年
6月期
469
46,900
5/2
210
21,050
10/9

21,000
10/1
202,800
2,028
7/2
11億5655万5億1786万+31.7%
2/6
-21.64%
6/27
2014年
6月期
660
1/23
266
26,610
7/1
714,300
1/23
16億2756万6億5620万+43.85%
7/24
-18.03%
5/19
2015年
6月期
647
8/27
325
7/18
428,000
8/27
15億9550万8億145万+199.06%
7/10
-17.52%
5/20
2016年
6月期
2,100
7/13
337
2/12
3,347,500
7/13
51億7860万8億3104万+37.97%
5/31
-31.48%
8/25
2017年
6月期
888
5/24
390
11/9
1,645,700
5/23
21億8980万9億6174万+74.4%
5/23
-12.8%
11/9
2018年
6月期
1,295
7/7
521
2/9
1,605,100
7/7
31億9347万12億8478万+25.89%
4/18
-18.67%
8/14
2019年
6月期
1,625
10/23
535
7/6
3,155,200
10/23
40億725万13億1931万+105.13%
10/23
-20.64%
12/6
2020年
6月期
1,063
6/30
437
3/13
438,200
8/20
26億2135万10億7764万+43.22%
6/30
-31.71%
3/13
2021年
6月期
1,260
7/1
783
8/14
1,215,100
7/1
31億716万19億3087万+15.87%
9/30
-14.87%
11/2
2022年
6月期
989
7/13

7/1
589
3/9

3/8
166,100
10/14
24億3887万14億5247万+9.45%
4/5
-14.65%
8/17
2023年
6月期
1,619
6/23
620
1/6

1/5

他2件
474,500
4/25
39億9245万15億2892万+42.9%
5/12
-19.73%
7/12
最新1,183
2024/3/28
9,70029億1727万+5.81%
1,118

年間値上がり率

2002/12/30 vs 2001/12/28
-82%(0.18倍)
2003/12/30 vs 2002/12/30
66%(1.66倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-67%(0.33倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
37%(1.37倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
40%(1.4倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
56%(1.56倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
80円(2008/10/10)
1379%(14.79倍)
1,183円(3/28)