4421 ディ・アイ・システム

4421
2024/09/18
時価
27億円
PER 予
11.47倍
2019年以降
8.69-52.06倍
(2019-2023年)
PBR
1.9倍
2019年以降
1.3-7.47倍
(2019-2023年)
配当 予
2.66%
ROE 予
16.61%
ROA 予
7.52%
資料
Link
CSV,JSON

時価総額

2019年9月30日
23億6292万
2020年9月30日
40億5487万
2021年9月30日
30億5172万
2022年9月30日
21億9676万
2023年9月29日
30億5308万

2024/04/24~2024/09/18

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
2024
09/18900903900903+0.33%3,90027億6137万+0.33%11.471.9
09/17911917895900-0.88%7,20027億5220万0%11.431.9
09/13908911900908+0.33%3,50027億7666万+1%11.531.92
09/12908908905905+0.11%1,60027億6749万+0.89%11.491.91
09/11912912902904-0.66%2,00027億6443万+1.01%11.481.91
09/109109199049100%2,40027億8278万+2.02%11.551.92
09/09910919893910-0.11%4,20027億8278万+2.59%11.551.92
09/06913913910911-0.22%2,50027億8583万+2.71%11.571.92
09/05916920910913-0.44%2,40027億9195万+2.7%11.591.93
09/04922927916917-1.19%4,90028億418万+2.92%11.641.93
09/03920928914928+1.2%3,50028億3782万+4.04%11.781.96
09/02910927910917+0.99%3,60028億418万+2.57%11.641.93
08/30907910902908+0.11%5,20027億7666万+1.34%11.531.92
08/29893910893907+1.57%3,90027億7360万+1%11.521.91
08/28891893888893+0.22%2,20027億3079万-0.78%11.341.88
08/278918918868910%2,90027億2467万-1.33%11.311.88
08/26895895880891-0.45%3,00027億2467万-1.55%11.311.88
08/23898898894895+0.22%1,80027億3691万-1.43%11.361.89
08/22880893872893+1.59%2,60027億3079万-1.87%11.341.88
08/21881881872879-0.11%2,70026億8798万-3.72%11.161.85
08/208818818748800%5,00026億9104万-3.93%11.171.86
08/19895895880880-1.12%2,20026億9104万-4.24%11.171.86
08/16895900885890+0.34%4,50027億2162万-3.47%11.31.88
08/15889895879887-0.34%3,40027億1244万-4%11.261.87
08/14887931878890+0.34%3,40027億2162万-3.99%11.31.88
08/13876888856887+1.03%2,40027億1244万-4.62%11.261.87
08/09876881848878+1.74%3,20026億8492万-5.89%11.151.85
08/08856863843863+0.82%2,50026億3905万-7.7%10.961.82
08/07829858824856+3.13%3,20026億1764万-8.84%10.871.81
08/06794832794830+4.8%7,10025億3814万-11.89%10.541.75
08/05829860777792-12.68%14,50024億2193万-16.46%10.061.67
08/02940940875907-4.53%10,10027億7360万-4.93%11.521.91
08/01958958950950-0.73%2,20029億510万-0.52%12.062
07/31959972957957-0.21%1,70029億2650万+0.31%12.152.02
07/30960960957959-0.42%60029億3262万+0.74%12.182.02
07/299639779639630%1,30029億4485万+1.37%12.232.03
07/26962963953963-0.1%1,30029億4485万+1.69%12.232.03
07/25978979962964-0.1%2,40029億4791万+2.12%12.242.03
07/24957984957965+1.15%4,90029億5097万+2.44%12.252.04
07/23959973954954-0.31%3,30029億1733万+1.92%12.112.01
07/22958959955957+0.63%1,00029億2650万+2.9%12.152.02
07/19957958950951-0.52%1,70029億815万+2.92%12.082.01
07/18960960948956-0.31%2,00029億2344万+4.14%12.142.02
07/179559599499590%1,80029億3262万+5.27%12.182.02
07/16968968955959+0.1%1,30029億3262万+5.97%12.182.02
07/12948958945958+1.38%1,70029億2956万+6.56%12.162.02
07/11955964945945-0.84%2,20028億8981万+5.82%121.99
07/10962965953953-0.94%2,20029億1427万+7.44%12.12.01
07/09963963959962+0.31%1,50029億4179万+9.19%12.212.03
07/08984984948959+0.52%5,80029億3262万+9.6%12.182.02
07/05957958945954+0.32%4,00029億1733万+9.78%12.112.01
07/04949967949951+0.53%1,90029億815万+10.2%12.082.01
07/03974974946946+0.11%3,50028億9286万+10.39%12.012
07/02965973945945-3.08%8,30028億8981万+11.05%121.99
07/01950989950975+3.17%8,60029億8155万+15.25%12.382.06
06/28930950929945+1.72%5,10028億8981万+12.63%121.99
06/27925929906929+1.53%7,40028億4088万+11.39%11.81.96
06/26917923912915+0.55%4,30027億9807万+10.37%11.621.93
06/25905917902910+0.66%5,30027億8278万+10.3%11.551.92
06/24901904898904+1.23%8,80027億6443万+10.24%11.481.91
06/21903903880893-1.11%11,20027億3079万+9.44%11.341.88
06/20903904881903+0.11%32,30027億6137万+11.07%11.471.9
06/19902907855902+11.63%196,60027億5831万+11.5%11.451.9
06/18807808807808+0.37%1,90024億7086万+0.37%10.261.7
06/17802805802805+0.5%20024億6169万0%10.221.7
06/14800801800801-0.25%30024億4945万-0.5%10.171.69
06/13801803801803+0.12%60024億5557万-0.25%10.21.69
06/12800803791802-0.74%3,90024億5251万-0.37%10.181.69
06/11807809805808+0.12%1,10024億7086万+0.37%10.261.7
06/10806812805807+0.12%1,10024億6780万+0.25%10.251.7
06/07806806806806+0.62%40024億6474万+0.12%10.231.7
06/06805805798801+0.13%1,40024億4945万-0.5%10.171.69
06/05800800800800-0.62%50024億4640万-0.62%10.161.69
06/04802814802805+0.63%2,00024億6169万+0.12%10.221.7
06/03799809799800+0.13%50024億4640万-0.5%10.161.69
05/31800805796799-0.5%1,10024億4334万-0.5%10.151.69
05/30797803797803-0.12%1,80024億5557万0%10.21.69
05/29817818796804-1.35%4,80024億5863万+0.25%10.211.7
05/28812820812815+0.12%50024億9227万+1.62%10.351.72
05/27818819814814+0.25%50024億8921万+1.62%10.341.72
05/248198208078120%3,00024億8309万+1.63%10.311.71
05/23804812804812+1%30024億8309万+1.63%10.311.71
05/22809810804804+0.5%60024億5863万+0.75%10.211.7
05/21805805800800-0.37%50024億4640万+0.25%10.161.69
05/20800805800803-0.62%1,20024億5557万+0.63%10.21.69
05/17796808781808+0.87%14,10024億7086万+1.25%10.261.7
05/16804804794801-0.87%3,60024億4945万+0.38%10.171.69
05/15814814798808+1.13%6,70024億7086万+1.13%10.261.7
05/148018037997990%1,20024億4334万0%10.151.69
05/13804804799799-0.25%3,90024億4334万0%10.151.69
05/10812812798801-1.35%1,70024億4945万+0.13%10.171.69
05/09809812804812+0.25%50024億8309万+1.25%10.311.71
05/08813813809810+0.5%1,40024億7698万+1%10.281.71
05/07810810805806+0.88%2,20024億6474万+0.25%10.231.7
05/02800800799799-0.13%1,60024億4334万-0.75%10.151.69
05/018008007988000%60024億4640万-0.87%10.161.69
04/30794800794800+0.88%40024億4640万-0.99%10.161.69
04/267927937927930%40024億2499万-2.1%10.071.67
04/25819819793793+0.51%2,00024億2499万-2.34%10.071.67
04/24786789784789+0.25%5,40024億1276万-3.07%10.021.66

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
2019年
9月期
2,125
4,250
10/23
567
1,134
12/25
2,620,200
1,310,100
10/23
62億9000万16億7832万23億6292万
9/30
2020年
9月期
1,330
2,659
9/30
389
778
3/17
892,000
446,000
9/29
40億5364万11億8606万40億5487万
9/30
2021年
9月期
1,445
2,890
10/2
802
1,603
11/2
1,380,600
690,300
10/2
44億580万24億4377万30億5172万
9/30
2022年
9月期
1,028
11/22
614
3/14
99,800
9/21
31億4054万18億7577万21億9676万
9/30
2023年
9月期
1,088
6/6
721
10/21
27,700
2/15
33億2710万22億265万30億5308万
9/29
最新903
2024/9/18
3,90027億6137万