4933 I-ne

4933
2024/09/18
時価
326億円
PER 予
13.38倍
2020年以降
10.11-48.22倍
(2020-2023年)
PBR
2.18倍
2020年以降
1.98-7.16倍
(2020-2023年)
配当 予
0%
ROE 予
16.31%
ROA 予
11.34%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,834
始値
1,841
高値
1,853
安値
1,811
終値 +0.11%
1,836
出来高 -39.89%
22,600

乖離率

株価(5日)
移動平均値
-0.76%
1,850
株価(25日)
移動平均値
+0.05%
1,835
出来高(5日)
移動平均値
-43.22%
39,800

2024/04/24~2024/09/18

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
09/181,8411,8531,8111,836+0.11%22,600326億5191万+0.05%13.382.18
09/171,8841,9241,8031,834-2.19%37,600326億1635万+0.16%13.362.18
09/131,8781,8871,8651,875+0.59%31,100333億4550万+3.31%13.662.23
09/121,8501,8841,8431,864+1.36%39,000331億4987万+3.67%13.582.21
09/111,8251,8731,8221,839+0.77%68,700327億527万+3.2%13.42.19
09/101,7991,8491,7731,825+1%53,600324億5629万+3.34%13.32.17
09/091,7001,8071,6941,807+3.49%53,100321億3617万+3.43%13.162.15
09/061,8161,8161,7221,746-1.69%56,100310億5133万+0.63%12.722.07
09/051,7091,8301,7091,776+3.92%77,000315億8486万+2.6%12.942.11
09/041,7061,7361,7011,709-3.45%52,600303億9331万-1.21%12.452.03
09/031,7851,8041,7511,770+0.85%57,100314億7815万+2.31%12.892.1
09/021,8001,8081,7101,755-2.72%146,400312億1139万+1.39%12.792.09
08/301,8231,8231,7811,804-2.49%82,700320億8282万+4.34%13.142.14
08/291,8111,8741,8071,850+1.26%62,700329億89万+7.43%13.482.2
08/281,8881,8901,8121,827-2.04%44,500324億9186万+6.72%13.312.17
08/271,9461,9461,8651,865-5.23%66,200331億6766万+9.45%13.592.22
08/261,9061,9881,8931,968+4.46%65,200349億9944万+16.24%14.342.34
08/231,9171,9171,8521,884-1.46%36,900335億556万+12.14%13.732.24
08/221,8761,9181,8701,912+1.92%32,400340億352万+14.35%13.932.27
08/211,9001,9111,8731,876-1.32%35,300333億6329万+12.61%13.672.23
08/201,8191,9011,8081,901+4.51%51,200338億789万+14.59%13.852.26
08/191,8961,9311,8051,819-4.76%100,200323億4958万+10.11%13.252.16
08/161,8031,9101,7771,910+6.11%135,300339億6795万+15.97%13.912.27
08/151,8561,8641,7701,800-0.88%126,400320億1168万+10.02%13.112.14
08/141,7481,8701,7331,816+4.13%259,500322億9623万+11.34%13.232.16
08/131,7441,7441,7441,744+20.78%22,100310億1576万+7.26%12.712.07
08/091,4701,4721,4131,444-0.41%59,700256億8048万-10.97%10.521.72
08/081,4241,4791,4181,450-0.28%59,300257億8719万-10.99%10.561.72
08/071,4021,4951,3721,454+1.89%79,100258億5832万-11.12%10.591.73
08/061,3491,4391,3301,427+5.39%206,300253億7815万-13.15%10.41.7
08/051,4371,4991,2801,354-10.15%175,000240億7990万-18.04%9.861.61
08/021,6051,6051,5041,507-8.33%139,600268億89万-9.6%10.981.79
08/011,7331,7331,6441,644-6.38%65,200292億3733万-1.97%11.981.95
07/311,7101,7561,6851,756+1.97%37,400312億2917万+4.4%12.792.09
07/301,7681,7831,7131,722-3.91%172,300306億2451万+2.26%12.552.05
07/291,7381,8041,7201,792+5.35%87,000318億6941万+6.35%13.062.13
07/261,6501,7181,6501,701+4.36%65,700302億5104万+1.01%12.392.02
07/251,5841,6621,5571,630+1.81%73,400289億8836万-3.32%11.881.94
07/241,6251,6301,5921,601-0.87%31,200284億7261万-5.27%11.661.9
07/231,6061,6371,6051,615+1.25%30,400287億2159万-4.72%11.771.92
07/221,6451,6451,5911,595-3.04%53,800283億6591万-6.18%11.621.9
07/191,6721,6801,6451,645-3.01%46,600292億5512万-3.58%11.981.95
07/181,7771,7771,6961,696-3.09%56,300301億6212万-0.59%12.362.02
07/171,7301,7961,7001,750+3.18%112,700311億2247万+2.58%12.752.08
07/161,7301,7341,6771,696-1.8%112,400301億6212万-0.35%12.362.02
07/121,6561,7591,6561,727+2.19%62,000307億1343万+1.53%12.582.05
07/111,6741,7001,6511,690+2.3%67,700300億5541万-0.53%12.312.01
07/101,6981,6981,6361,652-1.49%35,600293億7961万-2.65%12.041.96
07/091,6901,7041,6631,677-0.77%58,100298億2422万-1.29%12.221.99
07/081,6431,7011,6401,690+2.86%71,300300億5541万-0.47%12.312.01
07/051,6751,6751,6301,643+1.48%32,600292億1955万-3.07%11.971.95
07/041,6001,6631,5921,619-0.12%68,100287億9273万-4.37%11.791.92
07/031,6521,6721,5961,621-0.8%52,700288億2830万-4.03%11.811.93
07/021,6451,6501,6091,634-1.21%67,100290億5949万-2.91%11.91.94
07/011,7241,7301,6491,654-4.06%73,900294億1518万-1.49%12.051.97
06/281,7601,7691,7141,724-2.05%46,500306億6008万+3.23%12.562.08
06/271,7711,7801,7471,760-0.56%30,300313億31万+5.96%12.822.13
06/261,8091,8201,7651,770-1.67%72,900314億7815万+7.4%12.892.14
06/251,7511,8051,7501,800+2.62%54,500320億1168万+9.96%13.112.18
06/241,7951,7951,7321,754-0.06%34,600311億9360万+8%12.782.12
06/211,7481,7871,7481,755+0.63%110,600311億8936万+8.47%12.792.12
06/201,7411,7601,7021,744+0.23%34,400309億9387万+8.19%12.712.11
06/191,7411,7501,7201,740+0.4%30,400309億2279万+8.21%12.682.1
06/181,7331,7621,7181,7330%36,400307億9839万+7.91%12.632.09
06/171,7071,7531,6721,733-0.8%89,200307億9839万+7.98%12.632.09
06/141,6501,7471,6501,747+5.88%98,600310億4719万+9.12%12.732.11
06/131,6651,6691,6231,650-1.61%28,200293億2333万+2.61%12.021.99
06/121,6321,6951,5881,677+0.72%39,200298億317万+3.77%12.222.03
06/111,6761,7071,6651,665-0.66%62,600295億8991万+2.52%12.132.01
06/101,6651,7061,6511,676+0.66%57,600297億8540万+2.82%12.212.02
06/071,6741,6781,6351,665+0.67%36,800295億8991万+1.96%12.132.01
06/061,6901,6961,6341,654-2.59%87,100293億9442万+0.92%12.052
06/051,6701,7201,6431,698+3.41%212,400301億7638万+3.28%12.372.05
06/041,5911,6871,5841,642+2.24%82,200291億8116万-0.3%11.961.98
06/031,6111,6431,6011,606+0.44%78,200285億4138万-2.73%11.71.94
05/311,5291,6101,5171,599+4.51%143,800284億1698万-3.56%11.651.93
05/301,4621,5301,4591,530+4.65%76,500271億9073万-7.94%11.151.85
05/291,4941,5061,4621,462-4.19%107,300259億8225万-12.35%10.651.77
05/281,4601,5271,4601,526+5.24%81,500271億1964万-8.95%11.121.84
05/271,4891,4991,4321,450-2.36%58,800257億6899万-13.84%10.561.75
05/241,4331,4931,4251,485+2.48%70,100263億9100万-12.18%10.821.79
05/231,4501,4681,4401,449-2.09%96,000257億5122万-14.71%10.561.75
05/221,4941,5111,4581,480-0.54%192,200263億214万-13.4%10.781.79
05/211,6411,6411,4801,488-7.06%279,400264億4360万-13.54%10.841.8
05/201,5901,6401,5711,601+0.19%185,200284億5175万-7.56%11.661.93
05/171,6201,6571,5851,598-2.26%196,000283億9844万-8.16%11.641.93
05/161,7291,7491,6241,635-4.55%143,200290億5597万-6.46%11.911.97
05/151,6881,7261,6401,713+1.24%200,500304億4213万-2.45%12.482.07
05/141,6501,6951,6281,692+3.11%222,300300億6893万-3.86%12.332.04
05/131,6821,7081,6161,641-14.17%445,800291億6260万-6.87%11.961.98
05/101,8961,9121,8541,912+2.36%189,100339億7861万+8.14%13.932.31
05/091,8571,9141,8261,868+0.59%177,000331億9667万+5.96%13.612.26
05/081,8331,8791,8291,857+1.31%92,500330億119万+5.33%13.532.24
05/071,7821,8371,7801,833+5.22%84,100325億7468万+3.91%13.352.21
05/021,7761,7771,7371,742-4.02%99,300309億5750万-1.19%12.692.1
05/011,7801,8181,7651,815+1.97%95,700322億5480万+2.54%13.222.19
04/301,7581,7861,7401,780+1.08%44,100316億3280万+0.51%12.972.15
04/261,7591,7831,7491,761+0.86%154,600312億9515万-0.62%12.832.13
04/251,7801,7801,7331,746-1.91%52,600310億2858万-1.69%12.722.11
04/241,7371,7901,7351,780+4.89%81,300316億3280万-0.17%12.972.15

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
2020年
12月期
2,365
4,730
10/6
1,476
2,951
12/17
9,891,200
4,945,600
9/25
393億2332万254億8158万+12.92%
1/8
-12.52%
12/10
2021年
12月期
3,445
6,890
6/14
1,520
3,040
12/20
969,600
484,800
8/13
601億9117万265億7270万+44.58%
5/18
-19.44%
12/1
2022年
12月期
3,100
12/30
1,168
2,336
1/27
327,000
163,500
1/12
541億9494万204億1902万+20.18%
4/8
-12.19%
9/29
2023年
12月期
4,060
2/17
2,268
12/15
869,500
9/12
711億4029万402億9610万+25.22%
2/17
-12.46%
4/27
最新1,836
2024/9/18
22,600326億5191万+0.05%
1,835

年間値上がり率

2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
75%(1.75倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/09/18 vs 2023/12/29
-25%(0.75倍)
過去安値
1,168円(2022/01/27)
57%(1.57倍)
1,836円(9/18)