5242 アイズ

5242
2024/03/28
時価
13億円
PER 予
99.23倍
2022年以降
24.35-168.9倍
(2022-2023年)
PBR
2.19倍
2022年以降
2.35-10.16倍
(2022-2023年)
配当 予
0%
ROE 予
2.21%
ROA 予
1.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,381
始値
1,391
高値
1,399
安値
1,375
終値 -0.43%
1,375
出来高 +228.57%
2,300

乖離率

株価(5日)
移動平均値
-0.87%
1,387
株価(25日)
移動平均値
+0.22%
1,372
出来高(5日)
移動平均値
-8.73%
2,520

2023/10/30~2024/03/28

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
03/281,3911,3991,3751,375-0.43%2,30013億8930万+0.22%99.232.19
03/271,3831,3941,3811,381-0.14%70013億9536万+0.8%99.662.2
03/261,3891,3941,3831,383-1%1,30013億9738万+1.24%99.812.2
03/251,4001,4081,3621,397-0.21%8,20014億1152万+2.65%100.822.22
03/221,4001,4001,4001,4000%10014億1456万+3.17%101.032.23
03/211,3901,4001,3861,400+0.72%2,40014億1456万+2.49%101.032.23
03/191,3911,3981,3801,390+0.07%1,70014億445万+1.31%100.312.21
03/181,3801,3951,3601,389+0.65%4,80014億344万+0.73%100.242.21
03/151,3721,3801,3721,380+0.22%70013億9435万-0.5%99.592.2
03/141,3571,3951,3571,377+0.88%3,30013億9132万-1.36%99.372.19
03/131,3821,3961,3651,365-1.3%2,10013億7919万-2.92%98.512.17
03/121,3991,3991,3831,383+1.92%20013億9738万-2.47%99.812.2
03/111,3921,3921,3571,357-0.8%2,10013億7111万-4.97%97.932.16
03/081,3731,3761,3651,368-2.49%1,10013億8222万-5%98.722.18
03/071,4041,4121,3901,403+3.16%1,40014億1759万-3.37%101.252.23
03/061,3641,3641,3561,360+0.07%70013億7414万-6.98%98.152.17
03/051,3861,3861,3571,359-1.88%1,00013億7313万-7.86%98.072.16
03/041,4011,4011,3831,385-1%3,00013億9940万-6.8%99.952.21
03/011,4001,4001,3911,399-0.07%1,40014億1354万-6.55%100.962.23
02/291,4001,4201,4001,400+0.14%3,10014億1456万-7.16%101.032.23
02/281,3501,4081,3401,398+5.19%4,80014億1253万-7.91%100.892.23
02/271,3121,3291,3101,329+0.68%2,20013億4282万-13.02%95.912.12
02/261,3111,3201,3071,3200%1,80013億3372万-14.17%95.262.1
02/221,2951,3201,2921,320+2.01%2,90013億3372万-14.73%95.262.1
02/211,2991,3391,2801,294-0.84%2,60013億745万-17%93.382.06
02/201,3001,3051,2901,305+1.16%4,20013億1857万-16.93%94.182.08
02/191,2741,3001,2741,290+1.98%3,20013億341万-18.56%93.12.05
02/161,2841,2841,2651,265-1.48%3,10012億7815万-20.84%91.292.01
02/151,3971,4201,2611,284-20.64%33,40012億9735万-20.45%92.662.04
02/141,5401,6181,5401,618+4.05%2,80016億3482万-0.61%116.772.58
02/131,5681,6001,5391,555-0.83%5,10015億7117万-4.54%112.222.48
02/091,5701,6051,5681,568-2.31%2,20015億8430万-4.04%113.162.5
02/081,5601,6051,5601,605+1.45%5,40016億2169万-2.13%115.832.56
02/071,6121,6201,5601,582-2.94%4,40015億9845万-3.71%114.172.52
02/061,6711,6711,6001,630-2.4%2,90016億4695万-1.09%117.632.6
02/051,6501,6701,6501,670+1.52%40016億8736万+1.52%120.522.66
02/021,6541,6541,6451,645-0.54%40016億6210万+0.37%118.712.62
02/011,6501,6541,6501,654-0.36%60016億7120万+1.22%119.362.63
01/311,6651,6651,6531,660-0.3%60016億7726万+1.84%119.82.64
01/301,6561,6651,6541,665+0.12%30016億8231万+2.4%120.162.65
01/291,6201,6781,6141,663+0.79%2,00016億8029万+2.53%120.012.65
01/261,6401,6801,6401,6500%60016億6716万+1.98%119.082.63
01/251,6701,6701,6211,650-1.2%2,40016億6716万+2.36%119.082.63
01/241,6501,6701,6501,670+1.21%80016億8736万+3.79%120.522.66
01/231,6501,6501,6501,6500%50016億6716万+2.68%119.082.63
01/221,5931,6501,5931,650+3.58%2,90016億6716万+2.68%119.082.63
01/191,5721,5931,5551,593+2.31%1,80016億956万-0.81%114.962.54
01/181,5511,5671,5511,557-2.14%1,60015億7319万-3.23%112.362.48
01/171,5901,6101,5701,591-1.43%1,50016億754万-1.36%114.822.53
01/161,5991,6141,5881,614+0.06%2,40016億3078万0%116.482.57
01/151,5741,6201,5531,613-1.89%3,90016億2977万-0.25%116.412.57
01/121,6191,6501,6191,644-0.84%40016億6109万+1.42%118.642.62
01/111,6691,6691,6301,658+0.18%60016億7524万+2.35%119.652.64
01/101,6451,6951,6301,655+0.98%1,20016億7221万+2.35%119.442.64
01/091,6501,6881,6381,639-2.38%5,30016億5604万+1.42%118.282.61
01/051,7031,7031,6501,679-1.47%2,80016億9646万+3.83%121.172.67
01/041,6801,7471,6671,704+0.59%2,30017億2172万+5.38%122.972.71
2023
12/291,7301,7301,6731,694-0.29%3,70017億1161万+4.63%62.962.7
12/281,5661,7301,5661,699+9.61%4,30017億1666万+4.75%63.142.71
12/271,5301,5701,5301,550+1.31%6,40015億6612万-4.5%57.62.47
12/261,5251,5651,5191,530+0.33%4,10015億4591万-6.19%56.862.44
12/251,5541,5711,4771,525-1.87%8,20015億4086万-6.78%56.672.43
12/221,5521,5691,5321,554+0.13%3,10015億7016万-5.19%57.752.47
12/211,5681,5691,5361,552-1.52%1,90015億6783万-5.65%57.672.47
12/201,5241,5761,5241,576+0.77%5,20015億9207万-4.83%58.562.51
12/191,4801,5681,4801,564+5.18%8,50015億7995万-7.24%58.112.49
12/181,5311,5681,4751,487-6.42%16,30015億216万-13.29%55.252.37
12/151,6001,6381,5631,589-1.43%4,90016億520万-8.99%59.042.53
12/141,6371,6371,5801,612-2.3%5,30016億2844万-9.08%59.92.57
12/131,6031,6501,6031,650+1.35%2,60016億6683万-8.38%61.312.63
12/121,6481,6481,6201,628-1.75%2,30016億4460万-10.89%60.492.59
12/111,6501,6621,6461,657+0.18%2,20016億7390万-10.63%61.572.64
12/081,6501,7001,6301,654+2.1%6,50016億7087万-11.93%61.462.63
12/071,6611,6611,6201,620-3.97%2,50016億3652万-14.92%60.192.58
12/061,7151,7501,6671,687-1.63%4,80017億420万-12.59%62.682.69
12/051,6001,9181,6001,715+6.52%26,60017億3249万-12.19%63.722.73
12/041,6001,6101,6001,610+0.19%5,80016億2642万-18.6%59.822.56
12/011,6501,6501,6061,607-0.31%2,00016億2339万-19.81%59.712.56
11/301,6501,6501,5231,612-3.65%3,50016億2844万-20.67%59.92.57
11/291,7201,7201,6691,673-0.71%2,70016億9006万-18.79%62.162.66
11/281,7831,7831,6851,685-3.33%4,80017億218万-19.18%62.612.68
11/271,7961,8101,7431,743-0.97%2,80017億6077万-17.47%64.762.77
11/241,7421,7831,7421,760+1.5%2,60017億7795万-17.6%65.42.8
11/221,7641,7771,6991,734-1.59%4,50017億5168万-19.69%64.432.76
11/211,6961,7621,6721,762+6.4%5,50017億7997万-19.25%65.472.81
11/201,6721,6761,6251,656+4.02%8,20016億7289万-25%61.532.64
11/171,6991,6991,5561,592-6.35%11,40016億823万-28.67%59.152.53
11/161,8101,8101,7001,700-7.21%11,00017億1734万-24.98%63.172.71
11/152,0812,0811,8311,832-21.41%23,30018億5068万-20.21%68.072.92
11/142,3502,3812,3072,331+2.64%2,90023億5477万+0.3%86.613.71
11/132,3112,3112,2652,271-0.35%1,00022億9416万-2.57%84.383.62
11/102,2502,2792,2222,279+1.24%70023億224万-2.57%84.683.63
11/092,3082,3082,2512,251-2.51%80022億7396万-4.38%83.643.58
11/082,3502,3502,3082,309+0.39%1,30023億3255万-2.82%85.793.68
11/072,3142,3142,2762,300-0.61%80023億2346万-4.09%85.463.66
11/062,2642,3192,1802,314+2.25%3,60023億3760万-4.38%85.983.68
11/022,3012,3012,2402,263-1.65%1,80022億8608万-7.14%84.093.6
11/012,2562,3292,2432,301+1.81%2,00023億2447万-6.46%85.53.66
10/312,2402,2772,2372,260+0.13%1,60022億8305万-8.91%83.973.6
10/302,2822,3352,2572,257-4.12%1,70022億8002万-9.79%83.863.59

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
2022年
12月期
5,250
12/21
2,913
12/28
2,330,400
12/22
49億8750万27億6735万+10.4%
2/6
-
2023年
12月期
4,535
7/3
1,475
12/18
257,200
1/16
45億7037万14億9004万+23.08%
6/20
-28.69%
11/17
最新1,375
2024/3/28
2,30013億8930万+0.22%
1,372

年間値上がり率

2023/12/29 vs 2022/12/30
-48%(0.52倍)
2024/03/28 vs 2023/12/29
-19%(0.81倍)