4421 ディ・アイ・システム

4421
2019/01/15
時価
26億円
PER 予
19.92倍
PBR
7.45倍
配当 予
1.38%
ROE 予
37.39%
ROA 予
10.69%
資料
Link

株価チャート

株価

1/15

前日 (1/11)
1,720
始値
1,840
高値
1,880
安値
1,750
終値 +5.64%
1,817
出来高 -22.52%
112,500

乖離率

株価(5日)
移動平均値
+15.95%
1,567
株価(25日)
移動平均値
+22.11%
1,488
出来高(5日)
移動平均値
+83.4%
61,340

2018/10/22~2019/01/15

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
01/151,8401,8801,7501,817+5.64%112,50026億8916万+22.11%19.927.45
01/111,4411,7201,4411,720+21.13%145,20025億4560万+15.51%18.867.05
01/101,4111,4501,4081,420+0.85%9,10021億160万-5.08%15.575.82
01/091,4591,4691,4031,408-4.22%16,70020億8384万-7.12%15.445.77
01/081,3751,4781,3751,470+7.69%23,20021億7560万-4.55%16.126.02
01/071,3801,4491,3601,365+0.81%15,70020億2020万-12.84%14.965.59
01/041,2871,3591,2601,354+0.52%6,70020億392万-14.79%14.845.55
2018
12/281,3031,3491,2511,347+1.05%14,60019億9356万-16.13%14.775.52
12/271,2801,3551,2371,333+12.02%21,20019億7284万-17.92%14.615.46
12/261,2741,2741,1501,190-1.98%11,90017億6120万-27.57%13.054.88
12/251,2001,2211,1341,214-9.06%35,60017億9672万-27.31%13.314.98
12/211,4201,4491,3021,335-7.93%22,20019億7580万-21.52%14.645.47
12/201,3751,5001,3751,450+3.2%25,10021億4600万-16.28%15.95.94
12/191,3541,5391,3251,405+3.77%33,30020億7940万-21.02%15.45.76
12/181,4381,4381,3331,354-5.91%14,70020億392万-25.93%14.845.55
12/171,4401,5161,4391,439+0.07%15,90021億2972万-23.46%15.785.9
12/141,5451,5451,4241,438-5.02%19,50021億2824万-25.53%15.765.89
12/131,5541,5601,5001,514-2.57%18,90022億4072万-23.65%16.66.21
12/121,4901,5711,4511,554+1.57%36,00022億9992万-23.49%17.046.37
12/111,6101,6201,5301,530-2.86%14,20022億6440万-26.34%16.776.27
12/101,6751,6751,5591,575-4.2%18,70023億3100万-25.64%17.276.46
12/071,6731,6901,6241,644-2.66%18,50024億3312万-23.89%18.026.74
12/061,8001,8001,6851,689-6.27%41,70024億9972万-23.12%18.526.92
12/051,7991,8151,7801,802-1.85%16,80026億6696万-19.66%19.767.39
12/041,8551,8801,8131,836-0.54%17,80027億1728万-19.83%20.137.52
12/031,9121,9121,8361,846-1.86%14,00027億3208万-20.87%20.247.57
11/301,9351,9351,8611,881-2.69%17,00027億8388万-20.47%20.627.71
11/292,0302,0691,9151,933-3.83%34,10028億6084万-19.73%21.197.92
11/282,0722,0961,9782,010-4.74%47,90029億7480万-18.26%22.048.24
11/271,9602,1331,9582,110+9.33%112,00031億2280万-16.27%23.138.65
11/261,8091,9641,8091,930+7.46%42,10028億5640万-25.28%21.167.91
11/221,8141,8851,7961,796+0.56%23,20026億5808万-19.697.36
11/211,8001,8001,7561,786-1.05%18,80026億4328万-19.587.32
11/201,8121,8201,7601,805-3.42%40,70026億7140万-19.797.4
11/191,9751,9891,8301,869-6.08%59,80027億6612万-20.497.66
11/162,0652,1131,9501,990-5.91%83,60029億4520万-21.828.16
11/152,3152,3292,1152,115-19.12%125,50031億3020万-23.198.67
11/142,6782,6782,5862,615-0.61%15,60038億7020万-28.6710.72
11/132,5582,6502,5302,631-1.31%8,90038億9388万-28.8410.78
11/122,6622,7102,5802,666-1.62%21,20039億4568万-29.2310.93
11/092,7482,7802,6552,710-1.06%24,80040億1080万-29.7111.11
11/082,7592,7932,7072,739+0.51%37,30040億5372万-30.0311.23
11/072,7322,7502,6502,725+1.6%20,30040億3300万-29.8711.17
11/062,6132,8102,5892,682+4.64%58,10039億6936万-29.410.99
11/052,6202,6202,5342,563-2.36%20,80037億9324万-28.110.5
11/022,6022,6782,5512,625+1.63%35,00038億8500万-28.7810.76
11/012,8152,8702,5802,583-8.24%57,40038億2284万-28.3210.59
10/313,0003,0502,8152,815-5.85%90,30041億6620万-30.8611.54
10/302,9202,9992,7802,990+3.1%77,10044億2520万-32.7812.25
10/292,7402,9582,6002,900+9.64%102,70042億9200万-31.7911.89
10/263,0803,0852,5102,645-10.61%162,00039億1460万-2910.84
10/252,8853,0602,8522,959-7.96%230,00043億7932万-32.4412.13
10/243,7303,7803,2103,215-8.92%496,90047億5820万-35.2513.18
10/233,7704,2503,4153,530-4.59%1,310,10052億2440万-38.714.47
10/223,3003,7103,2003,7000%1,103,90054億7600万-40.5615.16