4420 イーソル

4420
2019/06/24
時価
350億円
PER 予
57.83倍
2018年以降
28.75-57.34倍
(2018-2018年)
PBR
7.33倍
2018年以降
4.13-8.25倍
(2018-2018年)
配当 予
0%
ROE 予
12.68%
ROA 予
9.24%
資料
Link
CSV,JSON

株価チャート

株価

6/24

前日 (6/21)
1,691
始値
1,687
高値
1,689
安値
1,613
終値 -3.49%
1,632
出来高 -24.86%
290,400

乖離率

株価(5日)
移動平均値
-6.04%
1,737
株価(25日)
移動平均値
-11.64%
1,847
出来高(5日)
移動平均値
-17.4%
351,560

2018/10/15~2019/06/24

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
2019
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
02/151,1731,1811,1001,111-6.91%320,000238億4831万-8.84%157.524.99
02/141,2631,2831,1901,194-2.65%248,400256億1883万-1.83%169.225.36
02/131,2341,2601,2231,226+0.31%138,400263億1630万+1.26%173.825.51
02/121,2351,2681,2181,223-1.61%128,800262億3582万+1.71%173.295.49
02/081,2431,2551,2051,243-3.68%311,200266億6504万+4.32%176.135.58
02/071,3531,3531,2851,290-5.67%394,000276億8443万+9.23%182.865.8
02/061,3051,3831,3031,368+7.25%785,600293億4764万+16.78%193.856.15
02/051,2901,3051,2601,275-1.16%153,200273億6252万+10.2%180.735.73
02/041,2551,3101,2551,290+4.24%238,000276億8443万+12.66%182.865.8
02/011,2381,2881,2181,238+0.3%264,800265億5774万+8.84%175.425.56
01/311,2381,2481,2211,234+3.03%200,000264億7726万+8.99%174.895.54
01/301,2431,2831,1901,198-7.35%388,000256億9930万+6.16%169.755.38
01/291,3051,3131,2341,293-0.19%346,800277億3808万+14.58%183.215.81
01/281,2931,3201,2551,295+1.77%318,400277億9173万+14.8%183.575.82
01/251,3101,3381,2601,273-3.42%576,000273億886万+12.91%180.385.72
01/241,2251,3231,2131,318+8.66%815,200282億7460万+16.39%186.765.92
01/231,1331,2301,1331,213+4.86%286,000260億2122万+6.83%171.875.45
01/221,1881,2211,1251,156-0.86%319,200248億1405万+1.43%163.95.2
01/211,2951,3201,1591,166-7.07%651,200250億2865万+1.41%165.325.24
01/181,2551,2901,2191,255+0.4%543,600269億3330万+7.82%177.95.64
01/171,1991,3251,1711,250+7.3%1,471,600268億2600万+6.38%177.195.62
01/161,0791,1751,0651,165+9.52%763,600250億183万-2.43%165.145.24
01/151,0211,0791,0161,064+1.07%239,600228億2892万-12.23%150.794.78
01/111,1211,1241,0511,053-3.11%697,600225億8749万-14.85%149.194.73
01/101,0631,1561,0551,086+3.7%1,052,000233億1179万-13.38%153.984.88
01/091,0861,1091,0431,048-1.64%645,600224億8018万-17.58%148.494.71
01/081,0351,0851,0161,065+6.5%730,800228億5575万-17.63%150.974.79
01/071,0051,0209781,000+4.71%301,600214億6080万-24.01%141.754.49
01/04939978915955-2.92%324,000204億9506万-28.57%135.374.29
2018
12/281,0251,039943984-5.29%477,200211億1206万-27.51%38.194.64
12/271,0891,0901,0291,039+2.59%380,400222億9240万-24.67%40.324.89
12/261,0331,0599881,013+3.32%432,800217億2906万-27.32%39.34.77
12/251,0061,028975980-10.4%562,000210億3158万-30.35%38.044.62
12/211,0911,1101,0051,094-0.79%604,000234億7275万-23.19%42.465.15
12/201,1291,1361,0581,103-4.03%532,800236億6053万-23.06%42.85.19
12/191,1951,2181,1281,149-3.16%555,600246億5309万-19.89%44.595.41
12/181,2431,2461,1501,186-8.22%652,000254億5787万-17.39%46.055.59
12/171,3631,4001,2831,293+2.38%894,000277億3808万-10.12%50.176.09
12/141,4181,4181,2481,263-10.46%747,600270億9426万-12.2%49.015.95
12/131,4051,4451,3551,410+0.71%404,400302億5972万-1.95%54.746.64
12/121,3381,4301,3381,400+6.26%429,200300億4512万-1.75%54.356.6
12/111,4451,4651,2801,318-7.22%639,600282億7460万-6.82%51.146.21
12/101,4901,4901,4031,420-6.27%447,200304億7433万+1%55.126.69
12/071,5801,5901,4331,5150%975,600325億1311万+7.98%58.817.14
12/061,7231,7481,4951,515-12.17%1,508,400325億1311万+8.84%58.817.14
12/051,6181,7331,6101,725+5.5%984,000370億1988万+24.55%66.968.13
12/041,6851,7501,5901,635-1.51%1,191,600350億8840万+18.56%63.477.7
12/031,5381,6881,5381,660+10.48%1,308,000356億2492万+20.73%64.447.82
11/301,5001,5351,4651,503-0.33%404,800322億4485万+10.32%58.337.08
11/291,6381,6601,5081,508-5.78%864,000323億5215万+11.17%58.527.1
11/281,6301,6701,5881,600-2.88%1,220,800343億3728万+18.69%62.117.54
11/271,5381,6481,5251,648+8.57%1,408,800353億5666万+23.22%63.967.76
11/261,4781,5531,4531,518+3.76%773,600325億6676万+14.61%58.917.15
11/221,5501,6281,4401,463-4.41%2,774,000313億8642万+11.56%56.776.89
11/211,3701,5481,3551,530+10.27%2,035,600328億3502万+18.33%59.397.21
11/201,3481,4231,3281,388+1.65%688,000297億7686万+8.57%53.866.54
11/191,3831,4301,3351,365-2.5%728,800292億9399万+8.16%52.996.43
11/161,3181,4481,2731,400+7.49%2,834,400300億4512万+12.09%54.356.6
11/151,2251,3151,2201,303+14.38%2,015,200279億5269万-50.566.14
11/141,1901,2181,1291,139-4.31%431,200244億3848万-44.215.37
11/131,2011,2341,1251,190-5.18%889,600247億9960万-44.795.44
11/121,2531,3231,2251,255-2.9%751,200261億5420万-47.235.73
11/091,2781,3181,2061,293+3.19%1,604,000269億3570万-48.645.9
11/081,1111,2531,0841,253+16.38%2,185,200261億210万-47.145.72
11/071,1101,1701,0641,076-4.97%1,102,400224億2905万-40.54.92
11/061,1051,1581,0281,133+1.34%1,905,600236億130万-42.625.17
11/051,3451,3481,0961,118-16.6%2,233,200232億8870万-42.065.1
11/021,2531,3931,1801,340+7.2%3,553,600279億2560万-50.436.12
11/011,3681,3951,2261,250-6.19%2,524,400260億5000万-47.045.71
10/311,6081,6281,3331,333-15.8%2,641,600277億6930万-50.156.09
10/301,5501,5981,4831,583+3.77%2,792,800329億7930万-59.567.23
10/291,4381,5901,3731,525+13.81%4,759,200317億8100万-57.396.97
10/261,4231,5151,2731,340-0.74%4,034,400279億2560万-50.436.12
10/251,2431,3531,2141,350+2.47%1,986,800281億3400万-50.816.17
10/241,3481,4451,2831,318+0.38%4,433,600274億5670万-49.586.02
10/231,3881,4031,2531,313-1.87%2,509,200273億5250万-49.46
10/221,1741,3651,1381,338+12.28%5,517,200278億7350万-50.346.11
10/191,0331,1911,0101,191+17.22%3,846,000248億2565万-44.835.44
10/181,1891,2099931,016-11.92%3,864,800211億7865万-38.254.64
10/171,0031,1549801,154+17.88%3,669,200240億4415万-43.425.27
10/169981,050933979-6.12%2,602,000203億9715万-36.844.47
10/151,0001,1458781,0430%7,333,600217億2570万-39.234.76

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2018年
12月期
1,750
7,000
12/4
878
3,510
10/15
7,333,600
1,833,400
10/15
+24.55%
12/5
-30.35%
12/25
最新1,632
2019/6/24
290,400-11.64%
1,847