4918 アイビー化粧品

4918
2019/08/16
時価
45億円
PER 予
22.84倍
2010年以降
赤字-162.13倍
(2010-2019年)
PBR
3.19倍
2010年以降
1.01-27.03倍
(2010-2019年)
配当 予
0%
ROE 予
13.99%
ROA 予
3.04%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
889
始値
904
高値
904
安値
889
終値 ±0%
889
出来高 +11.11%
1,000

乖離率

株価(5日)
移動平均値
-0.56%
894
株価(25日)
移動平均値
-4.1%
927
出来高(5日)
移動平均値
-38.27%
1,620

2019/03/19~2019/08/16

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
08/169049048898890%1,00045億3745万-4.1%22.843.19
08/15898898889889-1%90045億3745万-4.51%22.843.19
08/14897898897898+0.67%40045億8339万-3.96%23.073.23
08/13902903891892-1.11%3,20045億5276万-5.01%22.913.21
08/09888910888902+1.58%2,60046億380万-4.25%23.173.24
08/08886888885888+0.23%60045億3235万-6.03%22.813.19
08/07887889876886+0.11%2,90045億2214万-6.54%22.763.18
08/06902903862885-3.17%5,50045億1704万-6.94%22.733.18
08/05918930914914-0.44%4,80046億6505万-4.09%23.483.28
08/02920925917918-0.22%90046億8547万-3.77%23.583.3
08/01914924914920+0.66%2,00046億9568万-3.56%23.633.31
07/31937942912914-2.97%4,30046億6505万-4.29%23.483.28
07/30950950930942-0.84%2,10048億796万-1.36%24.23.39
07/29932950922950+1.5%6,80048億4880万-0.42%24.43.41
07/26940945936936-0.43%1,20047億7734万-1.78%24.043.36
07/259459459409400%30047億9776万-1.36%24.153.38
07/249619619379400%3,70047億9776万-1.36%24.153.38
07/23947947938940-1.36%90047億9776万-1.36%24.153.38
07/22953953948953-0.63%1,70048億6411万0%24.483.42
07/19942971941959+0.52%9,70048億9473万+0.63%24.633.45
07/18946973946954+0.85%4,60048億6921万+0.21%24.513.43
07/17965966945946-1.97%2,10048億2838万-0.53%24.33.4
07/16968972950965-1.93%2,10049億2536万+1.58%24.793.47
07/12976992975984+0.31%1,90050億2233万+3.69%25.283.54
07/11992992981981-0.2%3,40050億702万+3.48%25.23.53
07/10991993978983-0.91%2,40050億1723万+3.91%25.253.53
07/09982992967992+1.02%5,60050億6316万+4.97%25.483.56
07/08967983966982+0.61%2,40050億1212万+4.14%25.233.53
07/059849849769760%2,10049億8150万+3.72%25.073.51
07/04967978967976+1.14%60049億8150万+3.72%25.073.51
07/03960978960965+1.58%3,00049億2536万+2.55%24.793.47
07/02943959943950+1.06%3,20048億4880万+0.96%24.43.41
07/01935940935940+0.53%1,70047億9776万-0.32%24.153.38
06/28933944933935+0.21%1,00047億7224万-0.95%24.023.36
06/27929936925933+0.43%2,00047億6203万-1.37%23.973.35
06/26929937929929+0.65%50047億4161万-2%23.863.34
06/259239239199230%2,90047億1099万-2.94%23.713.32
06/24930930921923-0.75%2,30047億1099万-3.25%23.713.32
06/21930937930930-0.53%90047億4672万-3.02%23.893.34
06/20928935928935-0.32%90047億7224万-2.91%24.023.36
06/19930942929938+0.97%1,80047億8755万-2.8%24.13.37
06/18927942927929-1.8%40047億4161万-4.13%23.863.34
06/17947950931946-0.11%2,70048億2838万-2.77%24.33.4
06/14926947926947+2.27%2,80048億3348万-3.07%24.333.4
06/13947947926926-0.96%1,20047億2630万-5.61%23.793.33
06/129339479339350%1,20047億7224万-5.08%24.023.36
06/11948948935935-0.85%2,00047億7224万-5.46%24.023.36
06/10941944941943+0.21%80048億1307万-5.13%24.223.39
06/07940950932941-0.42%2,00048億286万-5.71%24.173.38
06/06942960942945-1.25%1,40048億2328万-5.59%24.273.4
06/05946957946957+2.79%30048億8452万-4.68%24.583.44
06/04930936930931-0.53%3,10047億5182万-7.46%23.923.35
06/03959959936936-3.11%2,20047億7734万-7.33%24.043.36
05/31984985960966-0.92%1,30049億3046万-4.73%24.813.47
05/30980987972975-1.22%2,10049億7640万-4.22%25.053.5
05/29979987979987+0.82%50050億3764万-3.24%25.353.55
05/28975979975979+0.41%1,10049億9681万-4.39%25.153.52
05/27996996959975-1.12%3,40049億7640万-4.97%25.053.5
05/249991,000986986+0.41%1,30050億3254万-4.18%25.333.54
05/231,0061,006982982-2.29%5,90050億1212万-4.84%25.233.53
05/221,0031,0051,0031,005+0.4%40051億2952万-2.9%25.823.61
05/211,0031,0191,0001,001-3.1%2,70051億910万-3.56%25.713.6
05/201,0191,0331,0191,033+0.29%1,40052億7243万-0.77%26.543.71
05/171,0001,0331,0001,030+3%3,30052億5712万-1.15%26.463.7
05/161,0041,0299981,000-3.29%3,70051億400万-4.31%25.693.59
05/151,0411,0411,0131,034-0.67%6,80052億7753万-1.34%26.563.72
05/141,0201,0439951,041+1.07%2,90053億1326万-0.76%26.743.74
05/131,0501,0501,0301,030-1.44%1,50052億5712万-2.09%26.463.7
05/101,0921,0921,0331,045+1.26%1,20053億3368万-0.76%26.843.76
05/091,0501,0721,0321,032-0.1%2,20052億6732万-2.27%26.513.71
05/081,0861,0871,0311,033-3.37%2,80052億7243万-2.46%26.543.71
05/071,0371,1001,0021,069+3.69%4,10054億5617万+0.75%27.463.84
04/261,0301,0311,0271,031+0.1%2,10052億6222万-2.83%26.483.71
04/259981,0309981,030+1.78%4,20052億5712万-3.2%26.463.7
04/241,0181,0391,0121,012-0.59%80051億6524万-5.33%263.64
04/231,0161,0421,0161,018-0.88%50051億9587万-5.21%26.153.66
04/221,0301,0451,0271,027-0.77%2,60052億4180万-4.91%26.383.69
04/191,0441,0441,0331,035-1.24%1,10052億8264万-4.7%26.593.72
04/181,0421,0481,0341,048-0.1%1,10053億4899万-4.03%26.923.77
04/171,0641,0741,0431,049-1.41%2,40053億5409万-4.46%26.953.77
04/161,0691,0691,0641,064+2.6%1,70054億3065万-3.54%27.333.82
04/151,0641,0671,0371,037-1.24%1,10052億9284万-6.49%26.643.73
04/121,0511,0611,0501,050-0.57%1,60053億5920万-5.83%26.973.77
04/111,0611,0691,0501,056-1.4%5,20053億8982万-5.71%27.133.79
04/101,0751,0751,0651,071-0.37%2,50054億6638万-4.88%27.513.85
04/091,0891,0891,0741,075+0.09%1,60054億8680万-4.95%27.613.86
04/081,0751,0951,0711,074+0.56%1,40054億8169万-5.46%27.593.86
04/051,0701,0901,0671,068-2.55%3,70054億5107万-6.56%27.433.84
04/041,0711,0971,0711,096+2.43%2,00055億9398万-4.53%28.153.94
04/031,0741,0801,0701,070-0.37%2,20054億6128万-7.12%27.493.85
04/021,0821,1121,0741,074-2.01%1,80054億8169万-7.25%27.593.86
04/011,0721,0961,0721,096+2.24%1,80055億9398万-5.84%28.153.94
03/291,1091,1091,0671,072-3.34%2,30054億7148万-8.38%-2.96
03/281,1141,1141,0811,109+0.09%1,90056億6033万-5.94%-3.06
03/271,0791,1081,0531,108+2.12%3,30056億5523万-6.58%-3.06
03/261,0801,0951,0801,085+0.46%2,50055億3784万-9.21%-3
03/251,1891,1901,0801,080-2.44%6,70055億1232万-10.22%-2.98
03/221,1121,1181,0991,107-3.06%4,20056億5012万-8.74%-3.06
03/201,1461,1871,1131,142-0.35%4,30058億2876万-6.24%-3.15
03/191,1691,1691,1461,146-1.97%2,10058億4918万-6.22%-3.16

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
2019年
3月期
1,644
2/6
840
12/25
103,600
2/12
83億9097万42億8736万+52.65%
2/6
-10.22%
3/25
最新889
2019/8/16
1,00045億3745万-4.1%
927

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)
2019/08/16 vs 2018/12/28
-12%(0.88倍)
過去安値
344円(1998/04/30)
159%(2.59倍)
889円(8/16)