4420 イーソル

4420
2019/07/17
時価
354億円
PER 予
58.51倍
2018年以降
28.75-57.34倍
(2018-2018年)
PBR
7.31倍
2018年以降
4.13-8.25倍
(2018-2018年)
配当 予
0%
ROE 予
12.5%
ROA 予
9.24%
資料
Link
CSV,JSON

時価総額

2018年12月28日
200億1593万

2019/02/18~2019/07/17

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
2019
07/171,6691,6701,6271,651-3.34%116,900354億3178万-6.88%58.517.42
07/161,6691,7361,6131,708-0.06%195,900366億5504万-4.21%60.537.68
07/121,8041,8501,6941,709-6.1%414,700366億7650万-4.79%60.567.68
07/111,7981,9641,7901,820+2.71%565,800390億5865万+0.39%64.58.18
07/101,7761,8171,7551,772-0.23%63,900380億2853万-2.58%62.87.96
07/091,7691,8091,7581,776+1.37%82,000381億1438万-2.95%62.947.98
07/081,8291,8291,7411,752-4.21%227,900375億9932万-4.47%62.097.87
07/051,8161,8491,7871,829-0.92%128,600392億5180万-0.44%64.828.22
07/041,8281,8521,7521,846+3.01%181,100396億1663万+0.27%65.428.3
07/031,8241,8451,7801,792+1.01%276,500384億5775万-2.82%63.58.05
07/021,7131,7881,7131,774+3.56%230,200380億7145万-4.06%62.877.97
07/011,6571,7321,6311,713+5.29%285,400367億6235万-7.41%60.717.7
06/281,6581,6621,6021,627-1.87%146,300349億1672万-12.05%57.667.31
06/271,7281,7551,6411,658-4.71%334,500355億8200万-10.52%58.767.45
06/261,5921,7431,5611,740+8.07%357,200373億4179万-6.3%61.667.82
06/251,6561,6971,5941,610-1.35%260,800345億5188万-13.11%57.067.24
06/241,6871,6891,6131,632-3.49%290,400350億2402万-11.64%57.837.33
06/211,6911,7731,6421,691-0.65%386,500362億9021万-8%59.937.6
06/201,7801,7801,6871,702-5.71%405,000365億2628万-6.94%60.327.65
06/191,8521,8771,7701,805-2.7%351,600387億3674万-0.66%63.978.11
06/181,9481,9601,8501,855-8.08%324,300398億978万+3%65.748.34
06/171,9502,0761,9502,018+2.13%299,900433億789万+13.63%71.519.07
06/142,0002,0121,8901,976+1.49%256,800424億654万+13.17%70.038.88
06/131,9051,9931,8371,947+1.83%394,100417億8417万+13.4%698.75
06/121,9231,9661,8711,912+0.53%332,800410億3304万+13.34%67.768.59
06/112,0712,0711,8721,902-6.21%659,100408億1844万+14.72%67.48.55
06/102,1472,1791,9872,028-5.98%758,600435億2250万+24.49%71.879.11
06/072,0142,1572,0002,157+9.55%783,000462億9094万+35.32%76.449.69
06/062,1122,1601,9591,969-4%796,700422億5631万+26.54%69.788.85
06/051,9002,0971,8852,051+9.97%893,900440億1610万+34.67%72.689.22
06/041,8121,8911,7761,865+1.52%212,500400億2439万+25.34%66.098.38
06/031,8381,8501,7101,837-3.62%508,900394億2348万+25.82%65.18.26
05/311,9301,9391,8311,906-1.09%317,700409億428万+33.1%67.548.57
05/301,9392,0131,8501,927+0.78%831,700413億5496万+37.64%68.298.66
05/291,8452,1401,8191,912+5.11%2,310,600410億3304万+39.77%67.768.59
05/281,7191,9471,6991,819+7.19%1,168,700390億3719万+35.95%64.468.17
05/271,7751,7751,6621,697-0.76%189,200364億1897万+29.25%60.147.63
05/241,7221,7361,6381,710-2.12%269,700366億9796万+32.35%60.67.68
05/231,6101,7801,5901,747+6.52%710,500374億9201万+37.56%61.917.85
05/221,5111,7811,5001,640+10.74%1,120,400351億9571万+31.41%58.127.37
05/211,4351,4941,4191,481+5.41%193,200317億8344万+20.5%52.486.66
05/201,4251,4681,4011,405-3.24%76,200301億5242万+15.45%49.796.31
05/171,4521,4881,4311,452+3.2%212,600311億6108万+20.2%51.466.53
05/161,4101,4521,3561,407-0.14%403,100301億9534万+17.54%49.866.32
05/151,2871,4251,2871,409+13.81%650,800302億3826万+18.5%49.936.33
05/141,2021,2451,1911,238-1.2%118,500265億6847万+4.92%43.875.56
05/131,2701,2971,2501,253+0.48%209,000268億9038万+6.37%44.45.63
05/101,2001,2591,2001,247+2.97%157,300267億6161万+6.04%44.195.6
05/091,1831,2201,1601,211+3.15%67,100259億8902万+3.15%42.925.44
05/081,1611,1851,1611,174-0.25%23,600251億9497万0%41.65.28
05/071,1521,1911,1521,177+1.64%49,000252億5936万+0.17%41.715.29
04/261,1691,1881,1471,158-3.42%68,500248億5160万-1.28%41.045.2
04/251,1891,2001,1621,199+4.35%70,500257億3149万+2.39%42.495.39
04/241,1721,1851,1401,149-1.88%39,900246億5845万-1.46%40.725.16
04/231,1711,2051,1651,171-0.93%86,000251億3059万+0.77%41.55.26
04/221,1851,2061,1401,182+5.54%168,400253億6666万+1.98%41.895.31
04/191,1111,1491,1111,120+0.81%48,400240億3609万-3.11%39.695.03
04/181,1261,1501,1051,111-2.37%56,200238億4294万-3.98%39.374.99
04/171,1431,1841,1201,138-0.44%88,700244億2239万-1.73%40.335.11
04/161,1901,2001,1401,143-4.83%118,200245億2969万-1.3%40.515.14
04/151,1701,2101,1611,201+3%111,400257億7442万+3.71%42.565.4
04/121,1701,1801,1611,166-1.1%35,600250億2329万+0.95%41.325.24
04/111,1751,1881,1601,179-0.17%60,900253億228万+1.99%41.785.3
04/101,1601,1901,1521,181+0.85%43,700253億4520万+2.25%41.855.31
04/091,1751,1991,1601,171-1.01%58,400251億3059万+1.39%41.55.26
04/081,2001,2101,1801,183-0.67%42,000253億8812万+2.42%41.925.32
04/051,1851,2251,1851,191+1.62%78,900255億5981万+3.03%42.215.35
04/041,2201,2251,1721,172-2.17%78,400251億5205万+1.38%41.535.27
04/031,1801,2061,1651,198+1.53%68,600257億1003万+3.45%42.455.38
04/021,1841,1921,1651,180-0.34%48,900253億2374万+1.72%41.825.3
04/011,2001,2091,1751,184-2.15%95,400254億958万+2.33%41.965.32
04/01株式分割 1→4
03/291,2001,2191,1971,210+0.41%126,000259億6756万+4.76%42.885.44
03/281,2001,2131,1881,205+0.42%83,800258億6026万+4.6%42.75.42
03/271,2301,2951,1981,2000%135,800257億5296万+4.35%42.535.39
03/261,1931,2181,1631,200+6.67%312,800257億5296万+4.71%170.15.39
03/251,1301,2081,1231,125+1.12%342,000241億4340万-1.4%159.475.06
03/221,0751,1241,0681,113+4.34%95,200238億7514万-2.41%157.75
03/201,0651,0691,0451,066+0.24%82,400228億8257万-6.71%151.144.79
03/191,1091,1091,0531,064-2.52%166,400228億2892万-7.5%150.794.78
03/181,0781,1041,0781,091-2.46%142,400234億1909万-5.6%154.694.9
03/151,1261,1381,1051,119-1.21%66,400240億927万-3.72%158.585.03
03/141,1461,1601,1301,133-0.22%34,800243億435万-3.12%160.535.09
03/131,1261,1461,1251,135-0.33%45,200243億5800万-3.65%160.895.1
03/121,1581,1581,1291,139+0.33%58,400244億3848万-3.82%161.425.12
03/111,1611,1611,1281,135-0.98%46,800243億5800万-4.62%160.895.1
03/081,1831,1831,1281,146-3.27%129,600245億9944万-4%162.485.15
03/071,1611,1941,1481,185+2.05%97,600254億3104万-1.09%167.985.33
03/061,1501,1611,1411,161+0.32%108,000249億2135万-3.07%164.615.22
03/051,1811,1881,1481,158-2.63%165,200248億4087万-3.78%164.085.2
03/041,2031,2101,1831,189-0.31%107,200255億1152万-1.67%168.515.34
03/011,1891,2031,1831,193-0.52%104,800255億9200万-1.61%169.045.36
02/281,2251,2331,1851,199-2.94%206,000257億2613万-1.5%169.935.39
02/271,2451,2631,2081,235+0.1%277,200265億408万+1.4%175.065.55
02/261,1911,2481,1891,234+11.53%840,000264億7726万+1.54%174.895.54
02/251,1411,1451,1031,106-1.56%76,800237億4101万-8.73%156.814.97
02/221,1161,1331,1081,124-1.96%123,200241億1657万-7.74%159.295.05
02/211,1501,1701,1461,146-0.11%118,000245億9944万-6.28%162.485.15
02/201,1101,1501,1101,148+4.44%211,200246億2626万-6.25%162.665.16
02/191,0831,1181,0581,099+2.21%224,000235億8005万-9.94%155.754.94
02/181,1251,1341,0611,075-3.26%238,800230億7036万-11.74%152.384.83

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
最新1,651
2019/7/17
116,900354億3178万