4918 アイビー化粧品

4918
2019/04/19
時価
52億円
PER 予
-倍
2010年以降
赤字-162.13倍
(2010-2018年)
PBR
2.44倍
2010年以降
0.97-25.43倍
(2010-2018年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

4/19

前日 (4/18)
1,048
始値
1,044
高値
1,044
安値
1,033
終値 -1.24%
1,035
出来高 ±0%
1,100

乖離率

株価(5日)
移動平均値
-1.15%
1,047
株価(25日)
移動平均値
-4.7%
1,086
出来高(5日)
移動平均値
-25.68%
1,480

2018/11/20~2019/04/19

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
04/191,0441,0441,0331,035-1.24%1,10052億8264万-4.7%-2.44
04/181,0421,0481,0341,048-0.1%1,10053億4899万-4.03%-2.47
04/171,0641,0741,0431,049-1.41%2,40053億5409万-4.46%-2.47
04/161,0691,0691,0641,064+2.6%1,70054億3065万-3.54%-2.5
04/151,0641,0671,0371,037-1.24%1,10052億9284万-6.49%-2.44
04/121,0511,0611,0501,050-0.57%1,60053億5920万-5.83%-2.47
04/111,0611,0691,0501,056-1.4%5,20053億8982万-5.71%-2.48
04/101,0751,0751,0651,071-0.37%2,50054億6638万-4.88%-2.52
04/091,0891,0891,0741,075+0.09%1,60054億8680万-4.95%-2.53
04/081,0751,0951,0711,074+0.56%1,40054億8169万-5.46%-2.53
04/051,0701,0901,0671,068-2.55%3,70054億5107万-6.56%-2.51
04/041,0711,0971,0711,096+2.43%2,00055億9398万-4.53%-2.58
04/031,0741,0801,0701,070-0.37%2,20054億6128万-7.12%-2.52
04/021,0821,1121,0741,074-2.01%1,80054億8169万-7.25%-2.53
04/011,0721,0961,0721,096+2.24%1,80055億9398万-5.84%-2.58
03/291,1091,1091,0671,072-3.34%2,30054億7148万-8.38%-2.52
03/281,1141,1141,0811,109+0.09%1,90056億6033万-5.94%-2.61
03/271,0791,1081,0531,108+2.12%3,30056億5523万-6.58%-2.61
03/261,0801,0951,0801,085+0.46%2,50055億3784万-9.21%-2.55
03/251,1891,1901,0801,080-2.44%6,70055億1232万-10.22%-2.54
03/221,1121,1181,0991,107-3.06%4,20056億5012万-8.74%-2.6
03/201,1461,1871,1131,142-0.35%4,30058億2876万-6.24%-2.69
03/191,1691,1691,1461,146-1.97%2,10058億4918万-6.22%-2.7
03/181,1761,1901,1611,169-0.51%3,70059億6657万-5.04%-2.75
03/151,1701,2001,1701,175+0.43%1,30059億9720万-4.63%-2.76
03/141,1991,2001,1701,170-2.26%4,10059億7168万-6.02%-2.75
03/131,2101,2111,1971,197+0.5%60061億948万-5.3%-2.82
03/121,1981,2101,1721,191-0.67%3,10060億7886万-6.22%-2.8
03/111,2101,2101,1771,199+0.76%2,60061億1969万-5.14%-2.82
03/081,2121,2121,1781,190+0.59%2,40060億7376万-5.41%-2.8
03/071,2011,2011,1811,183-1.99%90060億3803万-5.59%-2.78
03/061,1941,2371,1901,207+0.58%1,40061億6052万-3.29%-2.84
03/051,2011,2391,1811,200-0.33%1,80061億2480万-3.46%-2.82
03/041,2491,2491,2001,204-1.71%5,30061億4521万-2.75%-2.83
03/011,2001,2591,1821,225+2.08%3,90062億5240万-0.57%-2.88
02/281,2071,2071,1851,200-0.58%2,70061億2480万-2.12%-2.82
02/271,2141,2141,1981,207-0.58%2,60061億6052万-1.07%-2.84
02/261,2151,2181,2011,214-0.9%7,00061億9625万+0.17%-2.86
02/251,2581,2711,2101,225-2.47%8,60062億5240万+1.66%-2.88
02/221,2671,2671,2201,256-2.94%10,10064億1062万+4.93%-2.96
02/211,3301,3301,2701,294+1.09%4,70066億457万+8.83%-3.04
02/201,2901,3351,2621,280-3.03%9,20065億3312万+8.66%-3.01
02/191,3441,3791,2811,320+2.4%6,00067億3728万+13.01%-3.11
02/181,3141,3311,2751,289-2.86%8,70065億7905万+11.51%-3.03
02/151,2411,3381,2411,327+7.36%10,90067億7300万+15.9%-3.12
02/141,2551,2551,2181,236-1.67%11,60063億854万+9.19%-2.91
02/131,3051,3361,2211,257-8.05%28,00064億1572万+11.93%-2.96
02/121,1821,4821,1821,367+15.65%103,60069億7716万+22.82%-3.22
02/081,2601,2831,1611,182-21.72%70,00060億3292万+7.65%-2.78
02/071,5511,5961,4891,510-8.15%93,80077億704万+38.28%-3.55
02/061,6441,6441,6441,644+22.32%42,60083億9097万+52.65%-3.87
02/051,3441,3441,3441,344+28.74%4,40068億5977万+27.88%-3.16
02/041,0521,0521,0421,044-0.76%60053億2857万+1.26%-2.46
02/011,0741,0741,0521,0520%1,10053億6940万+2.24%-2.48
01/311,0691,0771,0511,052-1.68%1,80053億6940万+2.43%-2.48
01/301,0701,0701,0701,0700%1,20054億6128万+3.78%-2.52
01/291,0871,0871,0511,070-1.29%1,00054億6128万+2.98%-2.52
01/281,0901,0901,0601,084+2.26%1,00055億3273万+3.04%-2.55
01/251,0371,0701,0351,0600%4,50054億1024万-0.56%-2.49
01/241,0501,0601,0501,060+1.34%2,40054億1024万-1.94%-2.49
01/231,0221,0461,0031,046+1.65%2,10053億3878万-4.65%-2.46
01/221,0191,0451,0151,029-0.19%2,70052億5201万-7.55%-2.42
01/211,0431,0501,0311,031-0.19%4,00052億6222万-8.68%-2.43
01/181,0251,0351,0051,033-0.19%5,60052億7243万-9.78%-2.43
01/171,0301,0351,0231,035+0.49%1,80052億8264万-10.85%-2.44
01/161,0211,0301,0211,030+0.19%50052億5712万-12.71%-2.42
01/151,0111,0281,0111,028+1.68%2,10052億4691万-14.19%-2.42
01/111,0201,0221,0111,011-0.88%2,10051億6014万-16.93%-2.38
01/101,0101,0491,0101,020+0.99%3,50052億608万-17.48%-2.4
01/091,0101,0231,0101,0100%4,90051億5504万-19.52%-2.38
01/081,0171,0171,0051,0100%2,20051億5504万-20.6%-2.38
01/071,0341,0341,0031,010+1.51%4,40051億5504万-21.71%-2.38
01/049711,029971995-1.87%6,60050億7848万-23.99%-2.34
2018
12/281,0531,0709631,014-11.29%36,00051億7545万-23.7%-2.39
12/271,1431,1431,1431,143+15.11%4,10058億3387万-15.14%-2.69
12/26992993965993+17.79%16,00050億6827万-27.09%-2.34
12/25995995840843-15.7%35,40043億267万-39.05%-1.98
12/211,0601,0609911,0000%19,30051億400万-29.08%-2.35
12/201,0721,0721,0001,000-13.42%22,10051億400万-30.12%-2.35
12/191,2661,2661,1501,155-8.77%9,60058億9512万-20.45%-2.72
12/181,3401,3501,2661,266-8.92%7,50064億6166万-13.7%-2.98
12/171,4031,4201,3901,390-3%9,50070億9456万-6.02%-3.27
12/141,4521,4521,4311,433-1.31%5,50073億1403万-3.44%-3.37
12/131,4501,4571,4271,452+0.21%4,20074億1100万-2.55%-3.42
12/121,4421,4601,4301,449+0.49%4,30073億9569万-3.08%-3.41
12/111,4271,4501,4271,442+1.05%4,00073億5996万-3.8%-3.39
12/101,4271,4551,4261,427+0.14%4,30072億8340万-5.18%-3.36
12/071,4311,4321,4251,425-1.04%2,70072億7320万-5.69%-3.35
12/061,4871,4871,4371,440-4.13%9,00073億4976万-5.08%-3.39
12/051,5051,5101,4861,502+0.13%3,40076億6620万-1.38%-3.53
12/041,4871,5101,4851,500+0.74%4,50076億5600万-1.7%-3.53
12/031,5001,5101,4891,4890%4,10075億9985万-2.55%-3.5
11/301,4891,5101,4791,489-0.33%5,30075億9985万-2.87%-3.5
11/291,4601,4951,4451,494+2.96%8,50076億2537万-2.92%-3.52
11/281,4511,4511,4371,4510%5,30074億590万-6.21%-3.41
11/271,4551,4611,4511,451-1.96%4,00074億590万-6.81%-3.41
11/261,4861,4991,4611,480-0.54%4,60075億5392万-5.73%-3.48
11/221,4761,4901,4451,488+0.4%9,40075億9475万-5.82%-3.5
11/211,5101,5101,4811,482-1.53%5,50075億6412万-6.85%-3.49
11/201,5201,5491,5051,505-0.92%6,00076億8152万-6.05%-3.54

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
2010年
3月期
775
155
7/3

155
4/1
650
130
12/2

130
11/27

他2件
10,800
54,000
7/3
--+12.08%
12/30
-9.47%
11/25
2011年
3月期
745
149
6/30

149
6/29
550
110
3/16
7,800
39,000
11/15
38億248万28億720万+7.78%
12/3
-16.42%
11/1
2012年
3月期
1,050
210
2/10
560
112
4/11
146,000
730,000
2/10
53億5920万28億5824万+43.2%
2/10
-12.15%
4/11
2013年
3月期
1,220
244
3/25
735
147
5/14
17,600
88,000
3/27
62億2688万37億5144万+12.28%
7/2
-13.57%
4/2
2014年
3月期
1,110
222
4/26
775
155
3/31

155
12/26
26,400
132,000
12/26
56億6544万39億5560万+7.47%
7/9
-10.53%
12/26
2015年
3月期
1,525
305
2/13
750
150
5/23
203,800
1,019,000
2/16
77億8360万38億2800万+74.09%
2/13
-10%
4/2
2016年
3月期
2,425
485
12/14
1,005
201
8/25
411,000
2,055,000
4/28
123億7720万51億2952万+43.48%
12/3
-23.44%
8/24
2017年
3月期
9,900
3/30
1,810
362
5/2
213,200
106,600
3/28
505億2960万92億3824万+53.33%
3/30
-19.5%
8/3
2018年
3月期
11,570
5/17
3,460
3/30
367,000
5/15
590億5328万176億5984万+32.17%
5/15
-28.7%
9/29
最新1,035
2019/4/19
1,10052億8264万-4.7%
1,086

年間値上がり率

1997/12/29 vs 1996/12/27
-57%(0.43倍)
1998/12/30 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/30
28%(1.28倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
94%(1.94倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
10%(1.1倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
54%(1.54倍)
2013/12/30 vs 2012/12/28
-13%(0.87倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
168%(2.68倍)
2016/12/30 vs 2015/12/30
98%(1.98倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-80%(0.2倍)
2019/04/19 vs 2018/12/28
2%(1.02倍)
過去安値
344円(1998/04/30)
201%(3.01倍)
1,035円(4/19)