4421 ディ・アイ・システム

4421
2019/06/14
時価
24億円
PER 予
18.01倍
PBR
3.2倍
配当 予
1.52%
ROE 予
17.75%
ROA 予
8.48%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,623
始値
1,640
高値
1,646
安値
1,628
終値 +1.23%
1,643
出来高 -58.54%
6,800

乖離率

株価(5日)
移動平均値
-0.9%
1,658
株価(25日)
移動平均値
+6.97%
1,536
出来高(5日)
移動平均値
-70.87%
23,340

2018/10/22~2019/06/14

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
06/141,6401,6461,6281,643+1.23%6,80024億3164万+6.97%18.013.2
06/131,6821,7001,6151,623-3.39%16,40024億204万+6.01%17.793.16
06/121,6891,7031,6541,680-0.3%24,70024億8640万+10.16%18.423.27
06/111,6621,6941,6341,685+1.57%43,20024億9380万+11%18.473.28
06/101,6401,6691,6111,659+3.11%25,60024億5532万+9.58%18.193.23
06/071,5301,6091,5101,609+6.42%17,40023億8132万+6.42%17.643.13
06/061,4701,5381,4701,512+1.75%9,20022億3776万+0.07%16.582.94
06/051,4811,5301,4531,486+1.3%8,20021億9928万-1.91%16.292.89
06/041,4791,5031,3931,467+0.07%23,40021億7116万-3.55%16.082.85
06/031,5081,5411,4261,466-5.11%24,60021億6968万-4.18%16.072.85
05/311,5691,5701,5161,545-0.32%14,10022億8660万+0.26%16.943.01
05/301,5271,5791,5151,550-1.08%9,30022億9400万+0.19%16.993.02
05/291,5011,5901,4881,567+3.91%17,40023億1916万+0.58%17.183.05
05/281,5511,5711,5031,508-2.84%14,60022億3184万-4.25%16.532.93
05/271,6061,6091,5301,552-1.65%11,60022億9696万-2.88%17.013.02
05/241,4881,6261,4541,578+3.27%44,50023億3544万-2.47%17.33.07
05/231,5271,5601,5021,528-0.46%17,10022億6144万-7%16.752.97
05/221,5221,5401,4721,535+1.99%22,80022億7180万-7.36%16.832.99
05/211,5061,5601,4631,5050%28,50022億2740万-9.77%16.52.93
05/201,5151,5451,4761,505-0.4%15,20022億2740万-10.42%16.52.93
05/171,4311,5481,4311,511+7.77%38,80022億3628万-10.43%16.572.94
05/161,4241,4301,3721,402-1.13%20,10020億7496万-17.19%15.372.73
05/151,4011,4411,3401,418+1.58%12,10020億9864万-16.49%15.552.76
05/141,3901,4251,3341,396-5.16%20,70020億6608万-17.83%15.32.72
05/131,5201,5201,4401,472-2.97%12,60021億7856万-13.62%16.142.86
05/101,5071,5441,4731,517+2.64%18,50022億4516万-11.13%16.632.95
05/091,5001,5201,4731,478-2.12%10,80021億8744万-13.42%16.22.88
05/081,5681,5681,5001,510-3.88%29,50022億3480万-11.59%16.552.94
05/071,6051,6151,5661,571-2.42%20,90023億2508万-8.02%17.223.06
04/261,5621,6161,5421,610+0.88%25,70023億8280万-5.63%17.653.13
04/251,5911,6291,5531,596-0.81%33,90023億6208万-6.34%17.53.11
04/241,6601,6601,6001,609-0.74%25,70023億8132万-5.58%17.643.13
04/231,6851,7001,6211,621-5.2%38,10023億9908万-4.59%17.773.15
04/221,7751,7751,7031,710-1.16%38,20025億3080万+0.88%18.753.33
04/191,7211,7581,6831,730+1.65%60,80025億6040万+2.67%18.973.37
04/181,8431,8501,7021,702-6.02%86,20025億1896万+1.49%18.663.31
04/171,9922,0481,7881,811-9.59%170,10026億8028万+8.51%19.853.52
04/162,0942,1091,9402,003-3.47%104,20029億6444万+20.81%21.963.9
04/152,0812,1902,0672,075+1.12%92,60030億7100万+26.6%22.754.04
04/122,1102,1912,0202,052-7.15%184,40030億3696万+26.98%22.53.99
04/111,8702,2101,8552,210+18.5%161,70032億7080万+38.47%24.234.3
04/101,8281,8691,7551,865+3.04%48,60027億6020万+18.64%20.453.63
04/091,8451,8791,7661,810-0.33%64,90026億7880万+15.88%19.843.52
04/081,6801,8301,6781,816+8.22%77,40026億8768万+16.86%19.913.53
04/051,6591,6781,6111,678+1.08%16,70024億8344万+8.47%18.43.26
04/041,5601,6601,5601,660+8.14%33,10024億5680万+7.37%18.23.23
04/031,4611,5351,4611,535+6.08%6,90022億7180万-0.71%16.832.99
04/021,5641,5651,4411,447-5.05%17,30021億4156万-6.34%15.862.82
04/011,5751,5911,5241,524-1.04%3,80022億5552万-1.55%16.712.97
03/291,5151,5641,5151,540+2.05%4,10022億7920万-0.65%16.883
03/281,5061,5501,4801,509-0.59%4,90022億3332万-2.9%16.542.94
03/271,5301,5301,4991,518+1.27%3,30022億4664万-2.5%16.642.95
03/261,5151,5201,4991,499-1.06%3,30022億1852万-3.54%16.432.92
03/251,6931,6951,4801,515-3.69%18,70022億4220万-2.45%16.612.95
03/221,5971,6481,5711,573-1.63%9,60023億2804万+1.42%17.243.06
03/201,5091,6201,5091,599+8.11%26,40023億6652万+3.03%17.533.11
03/191,4761,5311,4401,479-1.73%3,80021億8892万-4.7%16.212.88
03/181,4721,5051,4601,505+2.38%2,90022億2740万-3.28%16.52.93
03/151,5341,5341,4701,470-3.86%2,80021億7560万-5.77%16.122.86
03/141,5151,5391,4641,529+0.99%7,50022億6292万-2.43%16.762.98
03/131,5491,5491,5121,514-1.5%1,60022億4072万-3.75%16.62.95
03/121,5101,5901,5101,537+2.13%4,50022億7476万-2.72%16.852.99
03/111,5001,5051,4911,505-0.33%2,80022億2740万-5.05%16.52.93
03/081,5241,5541,4781,510-3.39%10,30022億3480万-5.03%16.552.94
03/071,6001,6001,5611,563-2.5%2,80023億1324万-1.94%17.143.04
03/061,6151,6151,5811,603-0.31%3,70023億7244万+0.56%17.573.12
03/051,5851,6281,5841,608+0.37%6,00023億7984万+0.63%17.633.13
03/041,6401,6401,5851,602-2.91%6,80023億7096万-0.06%17.563.12
03/011,6531,6731,6441,650-0.18%9,50024億4200万+2.74%18.093.21
02/281,6621,6751,6201,653-0.54%23,40024億4644万+2.8%18.123.22
02/271,5501,6651,5491,662+9.49%20,60024億5976万+3.1%18.223.23
02/261,5301,5451,5021,518-0.07%5,20022億4664万-6.18%16.642.95
02/251,5801,5851,5171,519-3.86%4,10022億4812万-6.92%16.652.96
02/221,6201,6201,5721,580-2.47%4,30023億3840万-4.01%17.323.07
02/211,6301,6701,6201,620+1.57%15,00023億9760万-2.23%17.763.15
02/201,4601,6881,4601,595+10%24,00023億6060万-4.26%17.493.1
02/191,4531,4731,4501,450-1.69%6,30021億4600万-13.43%15.92.82
02/181,4621,4891,4311,475+2.08%6,80021億8300万-12.51%16.172.87
02/151,5111,5211,4301,445-10.02%20,70021億3860万-14.14%15.842.81
02/141,6151,6301,5691,606+0.56%7,10023億7688万-4.52%17.613.12
02/131,5771,6151,5601,597+1.2%6,80023億6356万-4.71%17.513.11
02/121,5721,5951,5501,578-2.11%8,90023億3544万-5.34%17.33.07
02/081,6111,6481,5951,612-2.18%6,10023億8576万-2.77%17.673.14
02/071,6881,7101,5801,648-2.25%12,90024億3904万0%18.073.21
02/061,6561,6871,6541,686+1.2%9,60024億9528万+3.12%18.483.28
02/051,6871,6871,5331,666-0.6%10,40024億6568万+3.16%18.263.24
02/041,7001,7001,6701,676+2.51%4,60024億8048万+4.95%18.373.26
02/011,6401,6651,6231,635+2.12%8,40024億1980万+3.28%17.923.18
01/311,6011,6471,5751,601+2.5%9,90023億6948万+1.59%17.553.12
01/301,7101,7111,5601,562-8.65%24,90023億1176万-0.38%17.123.04
01/291,7311,8001,6911,710-0.64%16,80025億3080万+9.62%18.753.33
01/281,6841,7381,6761,721+2.75%8,40025億4708万+11.1%18.873.35
01/251,7221,7221,6721,675-1.47%15,40024億7900万+8.91%18.363.26
01/241,7491,7491,7001,700-2.91%14,70025億1600万+11.04%18.643.31
01/231,7701,7991,7501,751-3.79%17,90025億9148万+14.82%19.23.41
01/221,8961,8961,6801,820-2.41%38,70026億9360万+19.97%19.953.54
01/211,9321,9701,8641,865-0.8%56,00027億6020万+23.76%20.453.63
01/181,8301,9201,8001,880+2.12%35,00027億8240万+25.5%20.613.66
01/171,8501,9801,8091,841-0.54%83,30027億2468万+23.56%20.183.58
01/161,8171,8951,7881,851+1.87%59,50027億3948万+24.31%20.293.6
01/151,8401,8801,7501,817+5.64%112,50026億8916万+22.11%19.923.54
01/111,4411,7201,4411,720+21.13%145,20025億4560万+15.51%18.863.35
01/101,4111,4501,4081,420+0.85%9,10021億160万-5.08%15.572.76
01/091,4591,4691,4031,408-4.22%16,70020億8384万-7.12%15.442.74
01/081,3751,4781,3751,470+7.69%23,20021億7560万-4.55%16.122.86
01/071,3801,4491,3601,365+0.81%15,70020億2020万-12.84%14.962.66
01/041,2871,3591,2601,354+0.52%6,70020億392万-14.79%14.842.63
2018
12/281,3031,3491,2511,347+1.05%14,60019億9356万-16.13%14.772.86
12/271,2801,3551,2371,333+12.02%21,20019億7284万-17.92%14.612.83
12/261,2741,2741,1501,190-1.98%11,90017億6120万-27.57%13.052.53
12/251,2001,2211,1341,214-9.06%35,60017億9672万-27.31%13.312.58
12/211,4201,4491,3021,335-7.93%22,20019億7580万-21.52%14.642.83
12/201,3751,5001,3751,450+3.2%25,10021億4600万-16.28%15.93.08
12/191,3541,5391,3251,405+3.77%33,30020億7940万-21.02%15.42.98
12/181,4381,4381,3331,354-5.91%14,70020億392万-25.93%14.842.87
12/171,4401,5161,4391,439+0.07%15,90021億2972万-23.46%15.783.05
12/141,5451,5451,4241,438-5.02%19,50021億2824万-25.53%15.763.05
12/131,5541,5601,5001,514-2.57%18,90022億4072万-23.65%16.63.21
12/121,4901,5711,4511,554+1.57%36,00022億9992万-23.49%17.043.3
12/111,6101,6201,5301,530-2.86%14,20022億6440万-26.34%16.773.25
12/101,6751,6751,5591,575-4.2%18,70023億3100万-25.64%17.273.34
12/071,6731,6901,6241,644-2.66%18,50024億3312万-23.89%18.023.49
12/061,8001,8001,6851,689-6.27%41,70024億9972万-23.12%18.523.58
12/051,7991,8151,7801,802-1.85%16,80026億6696万-19.66%19.763.82
12/041,8551,8801,8131,836-0.54%17,80027億1728万-19.83%20.133.9
12/031,9121,9121,8361,846-1.86%14,00027億3208万-20.87%20.243.92
11/301,9351,9351,8611,881-2.69%17,00027億8388万-20.47%20.623.99
11/292,0302,0691,9151,933-3.83%34,10028億6084万-19.73%21.194.1
11/282,0722,0961,9782,010-4.74%47,90029億7480万-18.26%22.044.27
11/271,9602,1331,9582,110+9.33%112,00031億2280万-16.27%23.134.48
11/261,8091,9641,8091,930+7.46%42,10028億5640万-25.28%21.164.1
11/221,8141,8851,7961,796+0.56%23,20026億5808万-19.693.81
11/211,8001,8001,7561,786-1.05%18,80026億4328万-19.583.79
11/201,8121,8201,7601,805-3.42%40,70026億7140万-19.793.83
11/191,9751,9891,8301,869-6.08%59,80027億6612万-20.493.97
11/162,0652,1131,9501,990-5.91%83,60029億4520万-21.824.22
11/152,3152,3292,1152,115-19.12%125,50031億3020万-23.194.49
11/142,6782,6782,5862,615-0.61%15,60038億7020万-28.675.55
11/132,5582,6502,5302,631-1.31%8,90038億9388万-28.845.58
11/122,6622,7102,5802,666-1.62%21,20039億4568万-29.235.66
11/092,7482,7802,6552,710-1.06%24,80040億1080万-29.715.75
11/082,7592,7932,7072,739+0.51%37,30040億5372万-30.035.81
11/072,7322,7502,6502,725+1.6%20,30040億3300万-29.875.78
11/062,6132,8102,5892,682+4.64%58,10039億6936万-29.45.69
11/052,6202,6202,5342,563-2.36%20,80037億9324万-28.15.44
11/022,6022,6782,5512,625+1.63%35,00038億8500万-28.785.57
11/012,8152,8702,5802,583-8.24%57,40038億2284万-28.325.48
10/313,0003,0502,8152,815-5.85%90,30041億6620万-30.865.97
10/302,9202,9992,7802,990+3.1%77,10044億2520万-32.786.35
10/292,7402,9582,6002,900+9.64%102,70042億9200万-31.796.15
10/263,0803,0852,5102,645-10.61%162,00039億1460万-295.61
10/252,8853,0602,8522,959-7.96%230,00043億7932万-32.446.28
10/243,7303,7803,2103,215-8.92%496,90047億5820万-35.256.82
10/233,7704,2503,4153,530-4.59%1,310,10052億2440万-38.77.49
10/223,3003,7103,2003,7000%1,103,90054億7600万-40.567.85