5242 アイズ

5242
2024/10/30
時価
19億円
PER 予
136.33倍
2022年以降
24.35-167.78倍
(2022-2023年)
PBR
2.88倍
2022年以降
2.35-10.16倍
(2022-2023年)
配当 予
0%
ROE 予
2.11%
ROA 予
1.51%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,854
始値
1,814
高値
1,878
安値
1,802
終値 +1.29%
1,878
出来高 -85.65%
3,000

乖離率

株価(5日)
移動平均値
+5.27%
1,784
株価(25日)
移動平均値
+8.55%
1,730
出来高(5日)
移動平均値
-57.39%
7,040

2024/06/06~2024/10/30

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
10/301,8141,8781,8021,878+1.29%3,00019億887万+8.55%136.332.88
10/291,8051,8741,7861,854+4.75%20,90018億8447万+7.23%134.592.84
10/281,7051,7701,7051,770+3.69%4,40017億9909万+2.25%128.492.72
10/251,7081,7081,6621,707-0.12%3,30017億3506万-1.78%123.922.62
10/241,6981,7091,6661,7090%3,60017億3709万-1.89%124.062.62
10/231,6311,7091,6171,709+4.78%10,10017億3709万-2.23%124.062.62
10/221,6861,6861,6261,631-3.95%1,00016億5781万-7.07%118.42.5
10/211,6911,7211,6401,698+0.18%5,50017億2591万-3.85%123.272.6
10/181,6031,6951,5201,695+4.95%8,20017億2286万-4.45%123.052.6
10/171,6741,6741,6081,615-3.24%3,30016億4155万-9.68%117.242.48
10/161,6411,6721,6281,669-0.6%3,00016億9643万-7.53%121.162.56
10/151,6811,6901,6441,679+0.84%2,20017億660万-7.7%121.892.58
10/111,6931,6931,6631,665-1.71%3,00016億9237万-9.31%120.872.55
10/101,7001,7261,6661,694-0.06%10,20017億2184万-8.78%122.982.6
10/091,7121,7121,6911,695-0.99%3,90017億2286万-9.84%123.052.6
10/081,7051,7321,6871,712-0.98%7,80017億4014万-10.27%124.282.63
10/071,7781,7811,7291,729-2.65%6,80017億5742万-11.15%125.522.65
10/041,7231,7781,7231,776+2.66%5,50018億519万-9.53%128.932.72
10/031,7351,7501,7061,730+0.87%7,90017億5844万-12.63%125.592.65
10/021,7611,7611,6921,715-3.27%8,40017億4319万-14.42%124.52.63
10/011,7421,7811,7271,773+2.19%4,00018億214万-11.88%128.712.72
09/301,7201,7661,7201,735-3.61%7,80017億6352万-13.77%125.952.66
09/271,7921,8271,7761,8000%7,60018億2959万-10.36%130.672.76
09/261,8081,8401,7681,800-0.61%11,40018億2959万-10.04%130.672.76
09/251,8451,8801,8081,811-1.84%10,80018億4077万-9.27%131.472.78
09/241,9322,0491,8451,845-3.35%37,00018億7533万-7.24%133.942.83
09/201,9471,9891,9031,909-1.95%15,20019億3618万-3.78%138.582.93
09/191,8381,9741,8381,947+7.21%18,20019億7472万-1.42%141.342.99
09/181,8041,8691,8021,816-1.36%8,50018億4185万-7.44%131.832.79
09/171,8801,9451,8081,841-2.28%9,80018億6721万-5.78%133.652.82
09/131,9251,9571,8701,884-1.52%10,40019億1082万-2.84%136.772.89
09/121,9031,9751,9031,913+0.95%17,50019億4024万-0.52%138.872.93
09/112,0012,0011,8651,895-7.15%20,50019億2198万-0.63%137.572.91
09/101,9902,0561,9902,041+0.05%15,20020億7006万+8.28%148.173.13
09/091,9322,0401,9322,040-0.1%18,20020億6904万+10.03%148.093.13
09/062,0962,1451,9812,042-2.58%36,60020億7107万+11.1%148.243.13
09/052,1592,2702,0302,096-3.85%66,10021億2584万+14.91%152.163.22
09/042,3002,5502,1802,180-4.3%291,10022億1104万+20.18%158.263.34
09/032,3002,4002,2542,278-5%106,30023億1043万+26.56%165.373.49
09/022,8012,9322,3982,398-9.54%762,40024億3214万+34.27%174.083.68
08/302,1012,6512,1002,651+23.25%507,10026億8875万+50.11%192.454.07
08/292,2302,5551,9752,151-2.45%1,411,00021億8163万+23.83%156.153.3
08/282,5272,7052,1762,205-5.24%1,225,90022億3639万+27.46%160.073.38
08/272,2902,3272,1802,327+20.76%76,00023億6013万+34.74%168.933.57
08/261,8372,0981,7821,927+9.68%57,70019億5444万+12.1%139.892.96
08/231,6421,7571,6231,757+7%8,80017億8201万+1.68%127.552.7
08/221,6801,6801,6271,642+0.12%4,50016億6538万-6.12%119.22.52
08/211,6621,6871,6281,640-1.44%2,30016億6335万-7.97%119.062.52
08/201,6501,6991,6451,664+1.16%4,20016億8769万-7.91%120.82.55
08/191,7001,7001,6111,645-4.53%8,10016億6842万-10.55%119.422.52
08/161,6591,7231,6321,723+2.87%9,10017億4753万-8.16%125.082.64
08/151,6271,7201,6081,675+3.08%12,20016億9885万-12.4%121.62.57
08/141,5361,6431,5361,625+1.56%10,30016億4814万-16.45%117.972.49
08/131,4221,6501,4221,600+8.7%8,80016億2278万-19.31%116.152.45
08/091,4561,4721,3811,472-0.54%3,30014億9296万-26.44%106.862.26
08/081,5401,5491,4501,480-2.63%4,60015億107万-26.81%107.442.27
08/071,4401,6321,4401,520+12.59%19,00015億4164万-24.98%110.342.33
08/061,3451,4371,3111,350+7.57%12,80013億6922万-33.53%982.07
08/051,5561,5601,2551,255-24.17%19,90012億7287万-38.87%91.111.93
08/021,6261,7511,5911,655-1.19%25,20016億7856万-20.32%120.142.54
08/011,8501,8501,6611,675-9.46%18,00016億9885万-19.55%121.62.57
07/311,8041,8631,7691,850+0.76%7,40018億7634万-10.84%134.32.84
07/301,9071,9071,8001,836-4.97%13,40018億6214万-10.96%133.282.82
07/291,9121,9641,8881,932+1.52%9,10019億5951万-5.66%140.252.96
07/261,9051,9371,8701,903-0.31%22,10019億3009万-6.35%138.152.92
07/251,9531,9651,8931,909-4.21%28,40019億3618万-5.4%138.582.93
07/242,0682,1081,9931,993-6.34%26,80020億2138万-0.55%144.683.06
07/232,0802,2092,0442,128+0.19%22,70021億5830万+6.93%154.483.26
07/222,1402,1692,0962,124-0.75%17,70021億5424万+7.54%154.193.26
07/192,2432,2892,1222,140-6.96%30,30021億7047万+9.02%155.353.28
07/182,2982,3672,2702,300-6.05%28,10023億3275万+17.47%166.973.53
07/172,2752,4762,2262,448+8.13%71,00024億8285万+25.6%177.713.76
07/162,3772,3942,2192,264-8.08%79,70022億9623万+17.31%164.353.47
07/122,4752,5232,3742,463-4.35%104,60024億9807万+28.62%178.83.78
07/112,7502,8302,5602,575-1.6%218,40026億1166万+36.1%186.933.95
07/102,6062,8792,5262,617+3.73%793,30026億5426万+40.4%189.984.01
07/092,5053,0502,4632,523-1.25%2,391,60025億5892万+37.49%183.163.87
07/082,0842,5552,0842,555+24.33%1,031,30025億9138万+41.16%185.483.92
07/052,2002,3632,0282,055+3.11%1,124,60020億8426万+15%149.183.15
07/041,6991,9931,6941,993+25.11%592,50020億2138万+11.78%144.683.06
07/031,6091,6341,5641,593-2.33%38,10016億1568万-10.76%115.642.44
07/021,9772,0871,6311,631-14.52%325,10016億5422万-9.64%118.42.5
07/011,9762,1301,8451,908+2.31%720,60019億3516万+4.43%138.512.93
06/281,8582,1821,7831,865+4.66%684,80018億9155万+2.42%135.392.86
06/271,5521,7821,5191,782+20.24%228,60018億737万-2.57%129.362.73
06/261,5411,5411,4711,482-2.82%19,00015億310万-20.28%107.592.27
06/251,5031,5471,5031,525+1.6%6,20015億4671万-18.97%110.712.33
06/241,5191,5561,5011,501-1.57%18,50015億2237万-20.96%108.962.3
06/211,5151,5581,5121,525-1.49%11,90015億4659万-19.74%110.712.33
06/201,5561,5881,5191,548-1.15%16,20015億6991万-18.01%112.382.37
06/191,6301,6501,5491,566-3.93%26,90015億8817万-16.61%113.682.4
06/181,7501,7531,6301,630-7.23%34,60016億5308万-12.79%118.332.5
06/171,8101,8301,7511,757-4.25%26,00017億8187万-5.33%127.552.69
06/141,9801,9861,8141,835-9.16%50,10018億6098万-0.22%133.212.81
06/132,2102,2991,9752,020-1.94%218,30020億4860万+11.05%146.643.09
06/121,9102,3251,9092,060+4.73%773,90020億8916万+14.96%149.553.15
06/111,8872,0011,8871,967+3.2%44,40019億9485万+11.63%142.793.01
06/101,8491,9341,8431,906+0.95%17,10019億3298万+9.73%138.372.92
06/071,8181,8921,8181,888+0.69%17,80019億1473万+10.09%137.062.89
06/061,9361,9381,8741,875-1.11%17,30019億155万+10.88%136.122.87

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1,878
2024/10/30
3,00019億887万+8.55%
1,730

年間値上がり率

2023/12/29 vs 2022/12/30
-48%(0.52倍)
2024/10/30 vs 2023/12/29
11%(1.11倍)
過去安値
1,475円(2023/12/18)
27%(1.27倍)
1,878円(10/30)