4420 イーソル

4420
2020/06/01
時価
328億円
PER 予
52.63倍
2018年以降
28.75-65.87倍
(2018-2019年)
PBR
6倍
2018年以降
4.07-8.47倍
(2018-2019年)
配当 予
0.36%
ROE 予
11.41%
ROA 予
8.49%
資料
Link
CSV,JSON

時価総額

2018年12月28日
200億1593万
2019年12月30日
418億4212万

2019/12/27~2020/06/01

株価&時価総額の推移

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
06/011,4711,5291,4611,529+4.01%122,600328億1356万+16.36%52.636
05/291,4801,4961,4601,470-1.01%136,600315億4737万+13.16%50.65.77
05/281,5461,5461,4681,485-3.95%271,400318億6928万+15.47%51.115.83
05/271,5301,5541,5071,546+1.78%162,900331億7839万+21.16%53.216.07
05/261,5401,5611,4981,519+0.26%247,000325億9895万+20.27%52.285.96
05/251,4121,5201,3981,515+9.62%293,400325億1311万+21.1%52.145.95
05/221,4101,4231,3711,382-2.47%172,300296億5882万+11.72%47.575.43
05/211,4001,4441,3891,417+2.38%235,100304億995万+15.86%48.775.56
05/201,3291,3961,3101,384+5.33%251,100297億174万+14.85%47.645.43
05/191,3181,3311,3021,314+2.26%139,500281億9949万+10.42%45.235.16
05/181,3201,3461,2811,285-2.58%167,300275億7712万+9.18%44.235.05
05/151,2531,3831,2531,319+6.03%414,100283億679万+13.32%45.45.18
05/141,3321,3391,2341,244-6.68%254,100266億9723万+8.27%42.824.88
05/131,3101,3331,2961,333+1.68%179,700286億724万+17.44%45.885.23
05/121,3241,3451,2951,311+0.61%246,900281億3510万+17.05%45.125.15
05/111,2621,3301,2601,303+3.99%324,500279億6342万+17.92%44.855.12
05/081,2491,2571,2171,253+1.79%218,200268億9038万+14.74%43.134.92
05/071,1951,2391,1941,231+4.23%257,800264億1824万+13.77%42.374.83
05/011,1801,1911,1621,181-1.5%196,100253億4520万+10.07%40.654.64
04/301,1831,2201,1741,199+3.99%343,900257億3149万+12.58%41.274.71
04/281,1631,1771,1401,153-0.43%281,200247億4430万+8.98%39.684.53
04/271,1711,1871,1371,158+4.23%248,700248億5160万+10.29%39.864.55
04/241,1201,1251,0691,111+0.82%168,300238億4294万+7.14%38.244.36
04/231,1231,1231,0911,102-0.45%172,400236億4980万+7.51%37.934.33
04/221,1161,1181,0671,107-2.98%228,600237億5710万+8.96%38.14.35
04/211,1641,2151,1161,141-2.4%382,200244億8677万+13.31%39.274.48
04/201,2301,2331,1561,169-4.88%372,600250億8767万+17.13%40.244.59
04/171,2451,2551,1911,229+1.15%364,700263億7532万+24.27%42.34.83
04/161,2001,2531,1241,215-0.41%582,500260億7487万+23.73%41.824.77
04/151,2241,3271,2101,220+4.81%1,351,400261億8217万+24.49%41.994.79
04/141,0461,2151,0361,164+13.56%734,100249億8037万+18.65%40.064.57
04/131,0051,0869931,025+5.13%321,200219億9732万+4.17%35.284.02
04/101,0061,010957975-3.18%252,400209億2428万-2.6%33.563.83
04/091,0001,0359891,007+1.82%263,100216億1102万-1.47%34.663.95
04/08952995923989+2.38%212,300212億2473万-5.27%34.043.88
04/07945989920966+3.87%315,900207億3113万-9.38%33.253.79
04/06881944872930+2.65%278,000199億5854万-14.84%32.013.65
04/03946970889906-4.23%173,300194億4348万-18.82%31.183.56
04/02921958919946-0.53%129,200203億191万-17.38%32.563.71
04/01970998933951-2.36%119,600204億922万-19.2%32.733.73
03/311,0001,025969974-2.31%159,900209億281万-19.44%33.523.82
03/309451,015940997-0.8%150,100213億9641万-19.92%34.323.91
03/271,0251,0409781,005+1.01%149,400215億6810万-21.48%34.593.95
03/269791,044968995-2.45%186,000213億5349万-24.39%34.253.91
03/251,0881,0889681,020+8.74%468,600218億9001万-24.5%35.114
03/24873945870938+11.27%282,800201億3023万-32.23%32.283.68
03/23819854789843+4.72%239,200180億9145万-41.3%29.013.31
03/19892892780805-8.21%321,200172億7594万-46.12%27.713.16
03/18914931860877-1.9%291,500188億2112万-43.6%30.183.44
03/17860917852894-0.67%478,800191億8595万-44.71%30.773.51
03/16989990900900-4.66%226,300193億1472万-46.36%30.983.53
03/13936981886944-11.86%378,100202億5899万-45.65%32.493.71
03/121,0981,1631,0651,071-7.51%322,100229億8451万-40.23%36.864.2
03/111,2741,2771,1561,158-6.91%194,400248億5160万-37.17%39.864.55
03/101,1621,2711,1161,244-0.64%295,700266億9723万-34.18%42.824.88
03/091,3311,3551,2401,252-12.2%264,600268億6892万-35.36%43.094.92
03/061,4931,4931,4121,426-5.87%171,800306億310万-28.05%49.085.6
03/051,5451,5741,5011,515-1.75%159,300325億1311万-25.33%52.145.95
03/041,5301,5781,5121,542-0.96%185,900330億9255万-25.65%53.076.05
03/031,6851,6901,5521,557-2.99%189,100334億1446万-26.42%53.596.11
03/021,5401,6601,5401,605+5.25%293,200344億4458万-25.63%55.246.3
02/281,5691,6151,5031,525-7.13%360,000327億2772万-30.56%52.495.99
02/271,7321,7331,6201,642-5.52%293,300352億3863万-26.5%56.526.45
02/261,7501,7771,6681,738-1.31%341,200372億9887万-23.17%59.826.82
02/251,7111,7901,7111,761-5.88%317,600377億9246万-22.93%60.616.91
02/211,8531,8881,8421,871-0.37%211,100401億5315万-18.9%64.47.35
02/201,9361,9901,8611,878-1.73%427,100403億338万-19.23%64.647.37
02/191,9021,9331,8521,911+2.63%358,100410億1158万-18.44%65.777.5
02/181,9191,9241,8611,862+1.25%396,600399億6000万-21.14%64.097.31
02/171,8771,8781,7771,839-17.83%583,200394億6641万-22.76%63.37.22
02/142,2572,2942,2292,238-2.99%227,300480億2927万-6.71%77.038.79
02/132,2962,3072,2402,307-0.6%219,200495億1006万-3.67%79.49.06
02/122,4252,4402,3092,321-4.05%257,200498億1051万-2.89%79.899.11
02/102,4352,4412,3782,419-0.58%175,800519億1367万+1.6%83.269.5
02/072,4302,4412,3582,433+3.14%383,500522億1412万+2.83%83.749.55
02/062,3502,3642,3222,359+1.03%246,600506億2602万+0.25%81.199.26
02/052,3532,3712,3072,335+0.13%262,000501億1096万-0.21%80.379.17
02/042,3292,3422,2992,332-0.3%186,900500億4658万+0.13%80.269.16
02/032,2572,3562,2232,339-2.83%298,700501億9681万+0.91%80.59.18
01/312,4002,4722,3712,407+0.46%312,600516億5614万+4.38%82.859.45
01/302,5512,5542,3662,396-7.56%547,000514億2007万+4.63%82.479.41
01/292,6592,6752,5872,592-1.71%267,500556億2639万+13.88%89.2110.18
01/282,5802,6562,5612,637+1.38%271,500565億9212万+16.89%90.7610.35
01/272,5522,6582,5312,601-0.42%298,000558億1954万+16.53%89.5210.21
01/242,5802,6432,5612,612+2.39%475,800560億5560万+18.4%89.910.26
01/232,4602,5702,4352,551+2.86%445,200547億4650万+16.86%87.810.02
01/222,3392,4902,3292,480+6.03%466,200532億2278万+14.71%85.369.74
01/212,3032,3412,2712,339+1.61%161,400501億9681万+9.04%80.59.18
01/202,3392,3542,2832,302-0.95%161,800494億276万+7.97%79.239.04
01/172,3372,3722,3072,324+1.04%177,900498億7489万+9.73%79.999.12
01/162,3432,3672,2932,300-2%185,900493億5984万+9.42%79.169.03
01/152,3362,3572,2852,347-0.72%246,900503億6849万+12.62%80.789.21
01/142,3712,3832,3212,364+1.03%174,900507億3333万+14.53%81.379.28
01/102,3442,3482,2752,340+2.01%209,400502億1827万+14.43%80.549.19
01/092,2002,3132,1982,294+6.7%291,300492億3107万+13.17%78.969.01
01/082,1602,1872,0732,150-1.38%243,800461億4072万+6.91%748.44
01/072,0862,2202,0862,180+4.66%312,100467億8454万+8.95%75.038.56
01/062,0322,1152,0212,083+1.26%166,900447億284万+4.67%71.698.18
2019
12/302,0662,0922,0122,057-2.79%222,100441億4486万+3.94%63.468.16
12/272,0452,1352,0202,116+4.44%243,000454億1105万+7.52%65.288.39

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2018年
12月期
1,750
7,000
12/4
878
3,510
10/15
7,333,600
1,833,400
10/15
375億5640万182億8710万200億1593万
12/28
2019年
12月期
2,135
12/27
1,246
9/13
1,618,500
10/9
458億1880万267億4015万418億4212万
12/30
最新1,529
2020/6/1
122,600328億1356万