4390 アイ・ピー・エス

4390
2024/09/18
時価
284億円
PER 予
11.15倍
2019年以降
6.48-48.02倍
(2019-2024年)
PBR
2.35倍
2019年以降
1.82-9.49倍
(2019-2024年)
配当 予
1.81%
ROE 予
21.12%
ROA 予
7.12%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,199
始値
2,224
高値
2,246
安値
2,185
終値 +0.32%
2,206
出来高 -23.27%
15,500

乖離率

株価(5日)
移動平均値
+0.87%
2,187
株価(25日)
移動平均値
+0.32%
2,199
出来高(5日)
移動平均値
-35.04%
23,860

2024/04/24~2024/09/18

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
09/182,2242,2462,1852,206+0.32%15,500284億2695万+0.32%11.152.35
09/172,2122,2462,1812,199+0.23%20,200283億3675万+0.41%11.112.35
09/132,2002,2272,1842,194-0.05%25,700282億7232万+1.01%11.092.34
09/122,1782,2142,1602,195+2.43%29,000282億8520万+1.95%11.092.34
09/112,1522,1842,1182,143-1.83%28,900276億1512万+0.33%10.832.29
09/102,1952,2242,1742,183-0.14%22,500281億3057万+3.07%11.032.33
09/092,1872,2002,1302,186-2.76%57,200281億6923万+4.14%11.052.33
09/062,2732,2732,1882,248-0.18%52,300289億6817万+7.77%11.362.4
09/052,2212,3002,2142,252+1.44%63,400290億1972万+8.37%11.382.4
09/042,3132,3132,2082,220-8%92,700286億736万+6.94%11.222.37
09/032,3112,4242,3052,413+4.59%77,300310億9440万+16.29%12.192.58
09/022,3262,3572,2882,307-0.65%35,500297億2846万+11.61%11.662.46
08/302,3402,3442,3102,3220%46,800299億2175万+12.61%11.732.48
08/292,2762,3892,2762,322+3.85%86,700299億2175万+12.88%11.732.48
08/282,2852,3002,2322,236-2.87%55,200288億1354万+8.86%11.32.39
08/272,2002,3092,1902,302+5.02%74,400296億6403万+11.91%11.632.46
08/262,1202,1992,1202,192+3.94%21,500282億4655万+6.61%11.082.34
08/232,1382,1402,0812,109-2%21,700271億7699万+2.33%10.662.25
08/222,1412,1572,1172,152+1.03%16,200277億3110万+4.01%10.872.3
08/212,1192,1502,0972,130+0.24%30,200274億3056万+2.4%10.762.27
08/202,0682,1512,0682,125+3.26%34,900273億6617万+1.63%10.742.27
08/192,0612,1202,0582,058-1.01%48,000265億333万-2.05%10.42.2
08/162,1052,1282,0612,079-0.34%32,800267億7377万-1.66%10.512.22
08/152,0812,1372,0522,086-0.95%75,800268億6392万-1.79%10.542.23
08/142,0152,1311,9702,106+6.42%201,800271億2148万-1.36%10.642.25
08/131,8912,0411,8901,979+12.38%165,600254億8595万-7.78%102.11
08/091,7721,8041,7321,761+2.68%69,300226億7851万-18.43%8.91.88
08/081,7311,7691,7001,715-2.83%64,900220億8611万-21.33%8.671.83
08/071,6901,7991,6791,765+4.07%78,800227億3002万-19.88%8.921.88
08/061,7881,8171,6631,696-1.4%131,400218億4142万-23.78%8.571.81
08/051,7171,8221,5001,720-7.63%266,500221億5050万-23.52%8.691.84
08/021,9301,9781,8571,862-8.95%179,800239億7920万-17.97%9.411.99
08/012,1812,2042,0392,045-7.26%109,100263億3591万-10.42%10.332.18
07/312,1642,2252,1532,205+0.78%22,100283億9643万-3.5%11.142.35
07/302,2062,2062,1732,188-0.77%25,800281億7750万-4.08%11.062.34
07/292,2292,2292,1862,205+0.5%24,200283億9643万-3.2%11.142.35
07/262,1792,2152,1782,194-0.32%44,000282億5477万-3.48%11.092.34
07/252,2002,2302,1872,201-2.05%46,000283億4491万-3%11.122.35
07/242,2912,2912,2362,247-2.05%39,700289億3731万-0.88%11.352.4
07/232,3182,3402,2842,294-0.09%20,600295億4259万+1.24%11.592.45
07/222,2842,3302,2732,296-0.39%24,500295億6260万+1.55%11.62.45
07/192,3192,3422,2972,305-0.52%17,100296億7848万+2.08%11.652.46
07/182,3662,3852,3102,317-4.06%34,700298億3299万+2.89%11.712.47
07/172,4002,4362,3992,415+0.33%17,600310億9481万+7.52%12.22.58
07/162,4182,4242,3882,407+0.67%20,400309億9180万+7.7%12.162.57
07/122,3432,4112,3432,391+1.23%23,500307億8579万+7.41%12.082.55
07/112,3652,3742,3242,362+0.51%25,100304億1240万+6.59%11.942.52
07/102,3502,3802,3042,3500%31,400302億5789万+6.58%11.882.51
07/092,3502,3712,3052,350-0.93%63,000302億5789万+6.96%11.882.51
07/082,3152,4192,3152,372+3.13%60,300305億4116万+8.36%11.992.53
07/052,3092,3202,2882,300-0.39%34,500296億1411万+5.6%11.622.45
07/042,2822,3092,2632,309+1.23%21,000297億2999万+6.26%11.672.46
07/032,3072,3612,2592,281-1.13%62,100293億6947万+5.36%11.532.43
07/022,3052,3162,2602,307+0.09%41,800297億423万+6.9%11.662.46
07/012,2732,3092,2452,305+2.76%56,000296億7848万+6.86%11.652.46
06/282,1922,2992,1822,243+2.33%70,200288億8019万+4.04%11.332.39
06/272,1972,2852,1732,192+4.53%217,200282億2353万+1.43%11.082.34
06/262,1052,1192,0822,097-0.19%45,000270億34万-3.32%10.62.24
06/252,0992,1172,0722,101-0.24%39,600270億5184万-3.76%10.622.24
06/242,0632,1182,0632,106+1.59%33,000271億1622万-4.19%10.642.25
06/212,0872,1052,0582,073-1.8%58,600266億7660万-6.41%10.482.21
06/202,1522,1732,0952,111-1.95%63,900271億6561万-5.46%10.672.25
06/192,2182,2212,1532,153-2.36%27,800277億609万-4.14%10.882.29
06/182,2182,2362,1962,205+0.82%18,000283億7526万-2.35%11.142.35
06/172,2142,2222,1532,187-1.62%27,300281億4362万-3.74%11.052.33
06/142,1352,2232,1352,223+4.12%53,700286億689万-2.84%11.232.37
06/132,1892,1892,1352,135-1.52%19,400274億7446万-6.93%10.792.28
06/122,1772,2022,1682,168+0.51%24,900278億9912万-5.94%10.962.31
06/112,1852,1852,1462,157-0.37%16,500277億5757万-6.58%10.92.3
06/102,1292,1712,1142,165+1.31%31,800278億6051万-6.48%10.942.31
06/072,1072,1402,1072,137+1.38%15,700275億19万-7.89%10.82.28
06/062,1402,1572,1082,108-1.5%26,300271億2700万-9.45%10.652.25
06/052,1152,1772,1152,140-0.47%25,200275億3880万-8.43%10.812.28
06/042,1062,1702,1062,150+2.33%58,900276億6749万-8.24%10.862.29
06/032,1702,1832,1012,101-3.76%73,900270億3692万-10.52%10.622.24
05/312,1252,1902,1112,183+3.95%84,400280億9215万-7.42%11.032.33
05/302,0502,1082,0402,100+0.33%132,600270億2406万-11.13%10.612.24
05/292,2692,2692,0822,093-8.48%313,200269億3397万-11.73%10.582.23
05/282,2622,3102,2602,287+0.04%44,400294億3048万-3.75%11.562.44
05/272,3512,3552,2612,286-3.18%69,700294億1761万-3.83%11.552.44
05/242,3512,4082,3382,361-1.99%24,400303億8276万-0.59%11.932.52
05/232,4342,4442,3642,409-0.9%31,000310億45万+1.56%12.172.57
05/222,4752,4752,4212,431-1.94%39,400312億8356万+2.62%12.282.59
05/212,5502,5522,4762,479-2.4%30,800318億9927万+4.73%12.532.64
05/202,5182,5402,4602,540+1.4%46,600326億8421万+7.45%12.842.71
05/172,4312,5202,4112,505+1.91%44,000322億3383万+6.19%12.662.67
05/162,4642,5432,4332,458+0.9%61,600316億2905万+4.46%12.422.62
05/152,5172,5282,4272,436-4.62%82,900313億4596万+3.66%12.312.6
05/142,5742,6432,5112,554-1.28%175,100328億6436万+8.82%12.912.72
05/132,3352,5952,3252,587+8.79%162,700332億8899万+10.56%13.072.76
05/102,3502,4142,3492,378-0.92%79,000305億9962万+1.97%12.022.53
05/092,3202,4042,3202,400+4.99%57,600308億8272万+2.92%12.132.56
05/082,3152,3212,2862,286-1.17%22,700294億1579万-2.06%11.552.44
05/072,3032,3332,2952,313+1.09%49,100297億6322万-1.24%11.692.47
05/022,3192,3252,2602,288-2.05%45,000294億4152万-2.64%11.562.44
05/012,2912,3432,2722,336+0.73%44,100300億5918万-0.89%11.82.49
04/302,3282,3302,2932,319+1.13%35,300298億4042万-1.86%11.722.47
04/262,2702,2942,2312,293+0.61%39,400295億586万-3.17%11.592.44
04/252,3082,3122,2792,279-2.48%25,900293億2571万-4.08%11.522.43
04/242,3122,3442,3122,337+0.56%24,600300億7204万-1.97%11.812.49

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
2019年
3月期
2,430
12,150
9/20
1,077
12/26
6,036,500
1,207,300
7/2
293億7870万131億3940万+32.54%
9/19
-31.4%
10/29
2020年
3月期
1,596
4/24
710
3/13
7,991,400
6/20
194億7120万87億6850万+25.43%
5/8
-39.52%
3/13
2021年
3月期
3,415
3/2
779
4/3
2,302,000
5/20
422億7770万96億2065万+84.83%
5/22
-15.16%
7/31
2022年
3月期
3,115
7/8
1,680
1/28
878,300
11/18
385億6370万208億3872万+13.48%
11/19
-21.59%
8/16
2023年
3月期
3,395
11/10
1,964
4/25
448,400
11/9
422億1512万243億7422万+14.58%
6/1
-11.25%
2/24
2024年
3月期
2,694
11/8
1,833
12/26
799,700
12/29
335億3868万235億6633万+13.91%
2/27
-14.52%
12/1
最新2,206
2024/9/18
15,500284億2695万+0.32%
2,199

年間値上がり率

2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
90%(1.9倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
-25%(0.75倍)
2024/09/18 vs 2023/12/29
5%(1.05倍)
過去安値
710円(2020/03/13)
211%(3.11倍)
2,206円(9/18)