4667 アイサンテクノロジー

4667
2024/03/27
時価
93億円
PER 予
27.75倍
2010年以降
赤字-205.1倍
(2010-2023年)
PBR
1.56倍
2010年以降
0.28-25.48倍
(2010-2023年)
配当 予
1.18%
ROE 予
5.61%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,655
始値
1,654
高値
1,710
安値
1,654
終値 +2.24%
1,692
出来高 +61.61%
34,100

乖離率

株価(5日)
移動平均値
+1.01%
1,675
株価(25日)
移動平均値
-0.76%
1,705
出来高(5日)
移動平均値
+10.14%
30,960

2023/10/27~2024/03/27

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
2024
03/271,6541,7101,6541,692+2.24%34,10093億8887万-0.76%27.751.56
03/261,6551,6731,6431,655-0.42%21,10091億8356万-2.88%27.151.52
03/251,6601,6851,6601,662-1.19%29,80092億2240万-2.41%27.261.53
03/221,7051,7051,6561,682-0.24%30,30093億3338万-1.12%27.591.55
03/211,7311,7401,6681,686-2.03%39,50093億5557万-0.71%27.651.55
03/191,7141,7351,6831,721+0.17%20,10095億4979万+1.47%28.231.58
03/181,7401,7451,7151,718-0.29%12,70095億3314万+1.6%28.181.58
03/151,7291,7581,6911,723-0.98%40,40095億6089万+2.19%28.261.59
03/141,7011,7861,6731,740+2.11%54,00096億5522万+3.45%28.541.6
03/131,7141,7401,6971,704-0.47%11,40094億5546万+1.61%27.951.57
03/121,6861,7191,6761,712+0.18%23,00094億9985万+2.27%28.081.58
03/111,7001,7401,6691,709-1.78%27,60094億8320万+2.27%28.031.57
03/081,7201,7461,7091,7400%9,80096億5522万+4.38%28.541.6
03/071,7991,8001,7261,740-2.52%29,40096億5522万+4.57%28.541.6
03/061,6901,7851,6901,785+4.57%26,90099億492万+7.53%29.281.64
03/051,6801,7211,6681,707+1.07%17,90094億7210万+3.08%281.57
03/041,7131,7131,6751,689-0.3%21,90093億7222万+2.05%27.71.56
03/011,7181,7181,6781,694-1.4%14,60093億9997万+2.36%27.791.56
02/291,7161,7191,6751,718-0.06%11,80095億3314万+3.74%28.181.58
02/281,7671,7671,7181,719-2.05%17,70095億3869万+3.87%28.21.58
02/271,7091,7641,6951,755+2.63%48,30097億3845万+6.17%28.791.62
02/261,6881,7131,6681,710+3.51%25,80094億8875万+3.7%28.051.57
02/221,6501,6611,6411,652+0.12%17,40091億6691万+0.43%27.11.52
02/211,6611,6611,6341,650-0.72%12,20091億5581万+0.36%27.061.52
02/201,6881,7011,6571,662-0.36%25,80092億2240万+1.09%27.261.53
02/191,6311,6771,6301,668+2.27%34,40092億5569万+1.52%27.361.54
02/161,6051,6401,6051,631+1.81%13,60090億5038万-0.61%26.751.5
02/151,6291,6291,5991,602-0.44%11,00088億8946万-2.38%26.281.47
02/141,6301,6301,6021,609-1.29%9,50089億2830万-2.07%26.391.48
02/131,6031,6461,6031,630+1.56%25,30090億4483万-0.85%26.741.5
02/091,6031,6081,5861,605-0.12%17,80089億611万-2.37%26.331.48
02/081,6071,6431,5661,607-0.43%35,80089億1720万-2.37%26.361.48
02/071,6261,6371,5791,614-0.06%50,60089億5605万-2.06%26.471.49
02/061,6521,6521,6131,615-1.4%14,50089億6160万-2.12%26.491.49
02/051,6231,6431,6201,638+0.92%13,30090億8922万-0.79%26.871.51
02/021,6161,6361,6151,623+0.19%8,20090億599万-1.58%26.621.49
02/011,6311,6381,6141,620-1.76%14,70089億8934万-1.52%26.571.49
01/311,6601,6601,6301,649-0.6%17,40091億5026万+0.43%27.051.52
01/301,6771,6801,6581,659-0.24%10,70092億575万+1.28%27.211.53
01/291,6901,6901,6581,663-1.6%21,10092億2795万+1.77%27.281.53
01/261,7161,7161,6821,690-0.47%11,90093億7777万+3.68%27.721.56
01/251,7111,7141,6891,698-0.24%16,40094億2216万+4.56%27.851.56
01/241,7161,7271,6941,702-0.12%17,50094億4436万+5.19%27.921.57
01/231,7001,7141,6821,704+1.85%34,50094億5546万+5.64%27.951.57
01/221,6361,6731,6351,673+1.89%27,30092億8344万+4.11%27.441.54
01/191,6221,6471,6151,642+1.3%13,00091億1142万+2.56%26.931.51
01/181,6101,6281,6071,621+0.43%14,90089億9489万+1.38%26.591.49
01/171,6501,6531,6081,614-2.6%44,60089億5605万+1%26.471.49
01/161,6381,6721,6381,657+1.28%19,20091億9465万+3.69%27.181.53
01/151,6261,6591,6241,636+0.68%17,60090億7812万+2.44%26.831.51
01/121,6301,6341,6141,625-0.37%28,00090億1709万+1.75%26.651.5
01/111,6231,6491,6231,631-0.43%39,60090億5038万+2.07%26.751.5
01/101,6281,6501,6161,638-0.36%27,40090億8922万+2.5%26.871.51
01/091,6411,6681,6401,644+1.23%17,90091億2252万+2.88%26.971.51
01/051,6461,6471,6221,624-2.23%28,80090億1154万+1.56%26.641.5
01/041,6351,6811,6231,661+0.54%19,30092億1685万+3.88%27.241.53
2023
12/291,6701,6811,6491,652-0.54%19,50091億6691万+3.38%27.11.52
12/281,6281,6801,6101,661+0.97%39,80092億1685万+3.94%27.241.53
12/271,5731,6481,5641,645+3.52%66,40091億2807万+2.94%26.981.51
12/261,5261,6141,5211,589+4.13%74,80088億1732万-0.81%26.061.46
12/251,5331,5431,5151,526-1.17%30,80084億6774万-5.1%25.031.41
12/221,5591,5651,5381,5440%26,90085億6762万-4.46%25.331.42
12/211,5501,5641,5411,544-2.15%19,90085億6762万-4.87%25.331.42
12/201,5731,6041,5691,578+1.61%30,00087億5628万-3.25%25.881.45
12/191,5391,5561,5391,553+0.71%9,80086億1756万-5.19%25.471.43
12/181,5311,5441,5311,542-0.52%15,40085億5652万-6.32%25.291.42
12/151,5751,5751,5501,550-0.58%12,40086億91万-6.4%25.421.43
12/141,5691,5891,5451,5590%20,00086億5085万-6.37%25.571.44
12/131,5421,5591,5331,559+1.1%14,80086億5085万-6.59%25.571.44
12/121,5751,5811,5421,542-3.14%38,30085億5652万-7.94%25.291.42
12/111,5961,6021,5841,592+0.76%11,80088億3397万-5.35%26.111.47
12/081,6101,6171,5621,580-2.23%40,60087億6738万-6.23%25.921.45
12/071,6211,6301,6141,616-0.86%14,30089億6715万-4.38%26.511.49
12/061,6181,6411,6161,630-0.06%24,80090億4483万-3.83%26.741.5
12/051,6441,6601,6301,631-1.81%24,80090億5038万-3.89%26.751.5
12/041,6601,6751,6431,661+2.03%19,80092億1685万-2.29%27.241.53
12/011,6421,6421,6111,628-0.91%17,40090億3373万-4.18%26.71.5
11/301,6561,6601,6291,643-0.67%8,00091億1697万-3.47%26.951.51
11/291,6221,6581,6221,654+1.22%11,10091億7801万-2.82%27.131.52
11/281,6511,6601,6121,634-0.85%19,30090億6703万-3.94%26.81.5
11/271,6451,6671,6411,648+1.17%14,20091億4471万-3.12%27.031.52
11/241,6751,6901,6251,629-2.69%38,90090億3928万-4.23%26.721.5
11/221,7321,7321,6621,674-4.34%63,40092億8899万-1.76%27.461.54
11/211,7311,7791,7291,750+0.75%22,80097億1071万+2.76%28.71.61
11/201,7201,7471,7201,737+1.22%13,50096億3857万+2.3%28.491.6
11/171,7221,7411,7061,716-0.41%12,10095億2204万+1.24%28.151.58
11/161,7361,7491,7221,723-1.26%13,30095億6089万+1.65%28.261.59
11/151,7771,7771,7251,745-0.68%19,60096億8296万+3.01%28.621.61
11/141,7521,7571,7321,757+0.51%11,00097億4955万+3.72%28.821.62
11/131,7701,7771,7211,748-2.24%36,20096億9961万+3.31%28.671.61
11/101,7831,7961,7571,788+0.39%31,00099億2157万+5.74%29.331.65
11/091,6901,7891,6861,781+6.65%41,70098億8273万+5.63%29.211.64
11/081,7001,7001,6551,670-1.24%10,00092億6679万-0.83%27.391.54
11/071,6791,6971,6721,691-1.23%12,20093億8332万+0.18%27.741.56
11/061,6841,7291,6841,712+2.51%18,00094億9985万+1%28.081.58
11/021,7241,7321,6401,670-3.13%47,80092億6679万-1.88%27.391.54
11/011,7451,7451,6931,724-0.06%20,10095億6643万+0.82%28.281.59
10/311,6981,7251,6661,725+1.89%10,90095億7198万+0.52%28.291.59
10/301,7061,7101,6821,693-0.53%6,60093億9442万-1.63%27.771.56
10/271,6481,7081,6481,702+3.47%10,10094億4436万-1.39%27.921.57

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
320
5/10
189
1/29

1/25
52,100
5/10
--+15.74%
5/11
-16.18%
1/23
2009年
3月期
240
4/10
86
10/17
9,100
10/17
--+28.89%
11/19
-40.87%
10/8
2010年
3月期
195
5/14
85
11/20
14,700
10/5
--+20.78%
3/29
-24.88%
10/5
2011年
3月期
326
11/18

11/2
106
3/16
2,060,100
11/18
15億3206万4億9815万+57.92%
11/1
-47.65%
3/15
2012年
3月期
394
6/17
170
11/28
709,500
6/17
18億5164万7億9893万+64.54%
6/16
-29.97%
9/27
2013年
3月期
270
4/3
172
5/16
21,300
3/11
12億6889万8億833万+66.13%
4/25
-20.99%
5/14
2014年
3月期
2,280
10/22
214
4/2
1,047,700
10/18
107億1508万10億571万+191.98%
9/30
-29.76%
2/4
2015年
3月期
3,880
1/14
755
5/19
1,552,800
1/14
182億3444万35億4819万+101.98%
8/26
-21.34%
10/17
2016年
3月期
9,490
1/4
1,000
8/25
2,419,400
10/7
445億9920万46億9960万+81.27%
10/9
-38.49%
2/12
2017年
3月期
8,080
4/20
3,680
3/30

3/28

他2件
860,100
4/20
379億7276万191億6212万+14.46%
8/22
-28.6%
6/16
2018年
3月期
4,215
1/12
2,874
12/5
900,300
3/6
221億8270万151億2528万+24.69%
1/12
-17.88%
2/14
2019年
3月期
4,175
10/3
1,918
12/25
1,120,600
8/31
231億4119万106億3109万+49.98%
8/31
-29.4%
12/25
2020年
3月期
2,588
8/20
1,133
3/13
113,200
8/22
143億4476万62億7999万+9.67%
11/18
-34.85%
3/13
2021年
3月期
2,188
6/3
1,216
4/6
249,000
5/27
121億2764万67億4004万+37.08%
5/28
-12.44%
7/2
2022年
3月期
2,239
4/21
1,273
12/15
598,300
1/4
124億1032万70億6385万+52.72%
1/5
-14.11%
5/17
2023年
3月期
2,647
3/31
1,355
10/6
799,800
10/27
146億8814万75億1886万+19.75%
1/26
-8.68%
8/22
最新1,692
2024/3/27
34,10093億8887万-0.76%
1,705

年間値上がり率

1998/12/29 vs 1997/12/30
-52%(0.48倍)
1999/12/30 vs 1998/12/29
10%(1.1倍)
2000/12/29 vs 1999/12/30
-55%(0.45倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
88%(1.88倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
452%(5.52倍)
2014/12/30 vs 2013/12/30
102%(2.02倍)
2015/12/30 vs 2014/12/30
281%(3.81倍)
2016/12/30 vs 2015/12/30
-55%(0.45倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/03/27 vs 2023/12/29
2%(1.02倍)
過去安値
85円(2009/11/20)
1891%(19.91倍)
1,692円(3/27)