6049 イトクロ

6049
2024/09/18
時価
53億円
PER
16.68倍
2015年以降
赤字-127.14倍
(2015-2023年)
PBR
0.54倍
2015年以降
0.57-11.33倍
(2015-2023年)
配当 予
0%
ROE
3.25%
ROA
2.97%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
233
始値
237
高値
237
安値
233
終値 +0.86%
235
出来高 -56.76%
6,400

乖離率

株価(5日)
移動平均値
0%
235
株価(25日)
移動平均値
-1.26%
238
出来高(5日)
移動平均値
-69.38%
20,900

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
09/18237237233235+0.86%6,40053億2980万-1.26%-0.54
09/17238240232233-4.51%14,80052億8444万-1.69%-0.54
09/13233245233244+2.52%33,00055億3392万+2.95%-0.56
09/12230238230238+4.85%14,30053億9784万+0.85%-0.55
09/11233234227227-2.58%36,00051億4836万-3.4%-0.52
09/10230233230233+1.3%3,50052億8444万-0.43%-0.54
09/09230232227230-0.43%17,10052億1640万-0.86%-0.53
09/06233233231231-0.86%12,90052億3908万-1.28%-0.53
09/05233239230233-0.85%29,50052億8444万-0.85%-0.54
09/04237238234235-2.08%14,20053億2980万-0.84%-0.54
09/03237241237240+1.27%172,10054億4320万+0.84%-0.55
09/02240240237237-0.42%2,90053億7516万-0.84%-0.55
08/30239240238238-0.42%2,10053億9784万-0.83%-0.55
08/29240242238239-0.42%6,60054億2052万-1.24%-0.55
08/28244244240240-2.44%16,80054億4320万-1.23%-0.55
08/27242253242246+0.82%50,80055億7928万+0.82%-0.57
08/26236245236244+2.95%39,40055億3392万-0.81%-0.56
08/23247247236237-1.66%25,20053億7516万-4.05%-0.55
08/22244245240241-1.63%23,30054億6588万-3.21%-0.56
08/212452462442450%4,30055億5660万-2.39%-0.57
08/20245248243245-0.81%4,70055億5660万-3.16%-0.57
08/19239248239247+0.41%18,40056億196万-2.76%-0.57
08/16236246234246+5.58%1,201,50055億7928万-3.91%-0.57
08/15225238225233+4.02%24,00052億8444万-9.34%-0.54
08/142242272222240%25,80050億8032万-13.51%-0.52
08/13218225218224+1.36%15,00050億8032万-14.5%-0.52
08/09220225219221+0.45%18,30050億1228万-16.29%-0.51
08/08219220212220+1.38%56,00049億8960万-17.29%-0.51
08/07219219201217+6.9%193,10049億2156万-19.03%-0.5
08/06225225194203+6.28%197,70046億404万-25.09%-0.47
08/05245254191191-26.82%469,80043億3188万-30.29%-0.44
08/02266269253261-2.97%69,90059億1948万-5.78%-0.6
08/01277278269269-1.47%16,20061億92万-3.24%-0.62
07/312732772732730%8,40061億9164万-1.8%-0.63
07/30275278270273+1.11%31,20061億9164万-1.8%-0.63
07/29266272266270+1.89%3,60061億2360万-2.88%-0.62
07/26269272265265-1.49%5,70060億1020万-5.02%-0.61
07/25272272265269-0.74%29,20061億92万-3.58%-0.62
07/24277278269271-2.17%27,60061億4628万-2.87%-0.63
07/23276277274277+0.73%8,50062億8236万-0.72%-0.64
07/22283283272275-2.83%39,30062億3700万-1.43%-0.64
07/19292294283283-3.08%70,10064億1844万+1.8%-0.65
07/18285293285292+2.46%1,209,90066億2256万+5.04%-0.68
07/172832892832850%34,80064億6380万+2.89%-0.66
07/16284285282285+0.35%13,80064億6380万+3.26%-0.66
07/12280285280284+0.35%28,20064億4112万+3.27%-0.66
07/11280283277283+1.07%16,10064億1844万+3.28%-0.65
07/10283284280280-1.41%15,60063億5040万+2.19%-0.65
07/09284284282284+0.35%6,80064億4112万+3.65%-0.66
07/08276285276283+1.43%37,20064億1844万+3.28%-0.65
07/05277279277279+0.36%9,60063億2772万+1.82%-0.65
07/042782792762780%16,40063億504万+1.83%-0.64
07/03275279275278+0.36%8,00063億504万+1.83%-0.64
07/02278278276277+0.36%15,40062億8236万+1.84%-0.64
07/01277278276276-0.36%14,30062億5968万+1.85%-0.64
06/282792872702770%116,00062億8236万+2.21%-0.64
06/272762812762770%26,30062億8236万+2.59%-0.64
06/262772782752770%9,10062億8236万+2.59%-0.64
06/25276280276277+0.36%20,30062億8236万+2.59%-0.64
06/24282282276276-0.72%19,90062億5968万+2.6%-0.64
06/21277280276278+0.36%27,20063億504万+3.35%-0.64
06/20271279269277+2.97%44,90062億8236万+2.97%-0.64
06/19266272266269+0.75%48,00061億92万0%-0.62
06/182662712662670%35,70060億5556万-0.74%-0.62
06/17264269264267+0.38%20,30060億5556万-0.74%-0.62
06/142632682632660%33,40060億3288万-1.12%-0.62
06/13267270265266-0.37%14,60060億3288万-1.12%-0.62
06/122672712632670%55,00060億5556万-1.11%-0.62
06/11267304262267+2.69%715,00060億5556万-1.11%-0.62
06/10260265259260-4.06%131,20058億9680万-3.7%-0.6
06/07269278269271+0.74%21,60061億4628万+0.37%-0.63
06/06286286269269-5.28%60,20061億92万-0.37%-0.62
06/052842862792840%38,90064億4112万+5.19%-0.66
06/04272284272284+3.65%45,70064億4112万+5.58%-0.66
06/03269274264274+1.86%21,20062億1432万+2.24%-0.63
05/31265269264269+1.51%22,20061億92万+0.75%-0.62
05/30260265257265+1.92%30,10060億1020万-0.75%-0.61
05/29264264260260-1.14%10,60058億9680万-2.62%-0.6
05/28263265262263-0.38%11,00059億6484万-1.5%-0.61
05/27266266261264-1.12%21,70059億8752万-1.12%-0.61
05/24266268263267+0.38%30,30060億5556万0%-0.62
05/23271271266266-1.48%19,50060億3288万-0.37%-0.62
05/22271271268270-0.37%14,90061億2360万+1.12%-0.62
05/21271272268271+0.37%7,20061億4628万+1.5%-0.63
05/20270271266270+0.37%22,70061億2360万+1.12%-0.62
05/17270270265269+0.37%13,70061億92万+0.75%-0.62
05/16272272266268-2.19%62,90060億7824万+0.37%-0.62
05/15274275271274+1.48%22,00062億1432万+2.24%-0.63
05/14270275270270+0.37%43,70061億2360万+0.75%-0.62
05/13271272268269-1.82%37,00061億92万+0.37%-0.62
05/10274275271274+0.37%24,80062億1432万+2.24%-0.63
05/09271273269273+0.74%21,30061億9164万+1.87%-0.63
05/082732732712710%16,70061億4628万+1.12%-0.63
05/072672732672710%22,10061億4628万+0.74%-0.63
05/02267271265271+1.5%19,50061億4628万+0.74%-0.63
05/01265271264267+1.14%29,80060億5556万-1.11%-0.62
04/30257264257264+3.13%18,50059億8752万-2.58%-0.61
04/26259260256256-0.78%14,40058億608万-5.88%-0.6
04/25263264258258-1.9%29,80058億5144万-5.49%-0.6
04/24263265261263+1.15%24,40059億6484万-4.01%-0.61

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
2015年
10月期
1,040
2,080
7/30
635
1,270
8/25
9,252,600
4,626,300
7/30
235億8720万144億180万+17.6%
10/7
-16.24%
9/8
2016年
10月期
1,870
3,740
5/12
950
1,900
2/12
660,400
330,200
11/2
424億1160万215億4600万+35.49%
1/15
-19.2%
2/10
2017年
10月期
3,065
6,130
8/22
1,271
2,541
12/12
204,000
102,000
9/11
695億1420万288億1494万+29.4%
6/16
-11.11%
10/6
2018年
10月期
3,745
7,490
2/7
2,280
4,560
12/5
273,800
136,900
2/6
849億3660万517億1040万+21.78%
1/5
-13.79%
4/26
2019年
10月期
3,825
12/3
1,216
6/18
930,100
6/11
867億5100万275億7888万+23.48%
9/10
-42.47%
6/18
2020年
10月期
1,930
12/13
871
9/8
1,801,900
9/15
437億7240万197億5428万+52.14%
9/16
-23.56%
3/13
2021年
10月期
1,770
11/12
870
10/28
1,636,000
6/14
401億4360万197億3160万+29.06%
6/14
-19.12%
1/13
2022年
10月期
967
11/17
292
10/17
2,938,200
12/15
219億3156万66億2256万+13.84%
4/4
-38.69%
12/20
2023年
10月期
404
9/11
252
12/26

12/23
3,396,300
6/12
91億6272万57億1536万+17.91%
7/13
-17.12%
12/20
最新235
2024/9/18
6,40053億2980万-1.26%
238

年間値上がり率

2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
103%(2.03倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
-54%(0.46倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-62%(0.38倍)
2022/12/30 vs 2021/12/30
-45%(0.55倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/09/18 vs 2023/12/29
-28%(0.72倍)