6545 インターネットインフィニティー

6545
2024/09/18
時価
25億円
PER 予
12.04倍
2017年以降
10.41-250倍
(2017-2024年)
PBR
1.75倍
2017年以降
1.34-25.91倍
(2017-2024年)
配当 予
1.73%
ROE 予
14.53%
ROA 予
5.43%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
469
始値
469
高値
469
安値
456
終値 -1.28%
463
出来高 +223.08%
4,200

乖離率

株価(5日)
移動平均値
0%
463
株価(25日)
移動平均値
-2.73%
476
出来高(5日)
移動平均値
+103.88%
2,060

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
09/18469469456463-1.28%4,20025億1305万-2.73%12.041.75
09/17470470456469-0.21%1,30025億4562万-1.05%12.191.77
09/13463470461470+1.08%90025億5105万-0.21%12.221.78
09/12450467450465+4.03%2,10025億2391万-0.43%12.091.76
09/11449452443447-1.97%1,80024億2621万-3.46%11.621.69
09/10453467453456+1.11%3,70024億7506万-0.65%11.851.72
09/09444455431451-1.74%8,10024億4792万-0.66%11.721.7
09/06461468459459-0.65%3,90024億9134万+1.32%11.931.73
09/05464478462462-0.86%8,10025億763万+1.99%12.011.74
09/04481481464466-5.09%17,50025億2934万+3.1%12.111.76
09/03495495485491-1.21%2,20026億6503万+8.63%12.761.85
09/02498498491497+0.2%2,80026億9760万+10.44%12.921.88
08/30495500485496-0.6%4,00026億9217万+10.71%12.891.87
08/29496499481499+0.81%7,50027億845万+11.88%12.971.88
08/28495496482495+1.02%10,00026億8674万+11.49%12.871.87
08/27485493477490+1.03%18,00026億5960万+11.11%12.741.85
08/26480490480485+1.04%5,90026億3246万+10.48%12.611.83
08/23478482476480-0.62%5,80026億533万+9.84%12.481.81
08/22483486475483+0.42%11,10026億2161万+10.78%12.561.82
08/21490492478481-1.84%8,40026億1075万+10.83%12.51.82
08/20488495481490+0.62%11,70026億5960万+13.43%12.741.85
08/19500505481487-2.6%22,10026億4332万+13.26%12.661.84
08/16510510471500+1.01%48,70027億1388万+16.82%131.89
08/15492496472495+15.65%113,90026億8674万+16.2%12.871.87
08/14409428402428+6.73%12,70023億2308万+1.18%11.131.62
08/13395409394401+1.52%14,20021億7653万-5.42%10.421.51
08/09377402373395+6.76%13,30021億4396万-7.28%10.271.49
08/08360378360370+2.21%1,40020億827万-13.55%9.621.4
08/07360380358362+1.12%5,90019億6485万-15.81%9.411.37
08/06346372335358+5.92%12,40019億4314万-17.32%9.311.35
08/05410410338338-19.14%45,50018億3458万-22.48%8.791.28
08/02422431410418-7.93%19,50022億6880万-5.22%10.871.58
08/01456456445454+1.34%6,20024億6420万+2.95%11.81.71
07/31448455446448-0.67%5,00024億3164万+1.59%11.651.69
07/304514524454510%2,80024億4792万+2.5%11.721.7
07/29443452441451+2.27%6,20024億4792万+2.5%11.721.7
07/26443447439441-0.45%5,40023億9364万+0.46%11.461.67
07/25443443439443-0.89%3,40024億450万+0.91%11.521.67
07/24440453440447+2.05%7,60024億2621万+1.82%11.621.69
07/23441456437438-0.68%6,90023億7736万0%11.391.65
07/22436441428441+1.61%7,10023億9364万+0.92%11.461.67
07/19438440431434-1.59%11,90023億5565万-0.46%11.281.64
07/184424624394410%15,30023億9364万+1.15%11.461.67
07/17439443435441+0.92%6,00023億9364万+1.38%11.461.67
07/16439443437437-1.13%3,00023億7193万+0.46%11.361.65
07/12437445435442+2.08%2,00023億9907万+1.61%11.491.67
07/11435442431433-0.23%4,20023億5022万-0.23%11.261.64
07/10445445434434-0.69%1,10023億5565万-0.23%11.281.64
07/09440445437437-0.46%6,60023億7193万+0.46%11.361.65
07/08447450439439-1.79%5,50023億8279万+0.92%11.411.66
07/05454462444447-1.54%20,20024億2621万+2.76%11.621.69
07/04446469444454+4.85%33,60024億6420万+4.61%11.81.71
07/03433436432433+0.23%3,10023億5022万-0.23%11.261.64
07/02442442432432-1.37%3,10023億4479万-0.46%11.231.63
07/01436438432438-0.23%1,30023億7736万+0.69%11.391.65
06/28441441436439-0.23%90023億8279万+0.69%11.411.66
06/27438440438440+0.69%4,10023億8821万+0.92%11.441.66
06/26439440434437-0.46%2,20023億7193万+0.23%11.361.65
06/25435445433439+0.92%10,70023億8279万+0.46%11.411.66
06/24443445435435-1.58%1,80023億6108万-0.68%11.311.64
06/21441450432442-0.45%7,80023億9907万+0.68%11.491.67
06/20417470416444+5.21%35,60024億993万+0.91%11.541.68
06/19424424416422-0.47%3,80022億9051万-4.31%10.971.59
06/18420424420424+0.95%1,50023億137万-4.07%11.021.6
06/17425425417420-1.18%1,70022億7966万-5.41%10.921.59
06/14422426420425+0.71%2,10023億680万-4.49%11.051.61
06/13428428418422-1.63%4,00022億9051万-5.38%10.971.59
06/12431431428429-0.46%1,90023億2851万-4.24%11.151.62
06/11429435429431+0.47%1,10023億3936万-3.79%11.21.63
06/10435436425429-1.38%6,90023億2851万-4.45%11.151.62
06/07435437435435-0.46%1,70023億6108万-3.33%11.311.64
06/06432445432437+0.23%4,30023億7193万-2.89%11.361.65
06/05445446431436-1.58%5,20023億6650万-3.11%11.331.65
06/04438443432443+1.84%4,90024億450万-1.34%11.521.67
06/03440449429435-1.14%4,80023億6108万-2.9%11.311.64
05/31437441432440+0.69%1,90023億8821万-1.79%11.441.66
05/30422440421437-0.68%7,40023億7193万-2.24%11.361.65
05/29460460431440-4.14%4,80023億8821万-1.35%11.441.66
05/28448460444459+2.46%4,40024億9134万+3.15%11.931.73
05/27445450436448+1.13%2,60024億3164万+0.9%11.651.69
05/24448451433443-1.56%5,00024億450万0%11.521.67
05/23465465440450-2.17%7,40024億4249万+1.58%11.71.7
05/22469469459460-0.65%3,60024億9677万+3.84%11.961.74
05/21459476451463+1.31%20,80025億1305万+4.75%12.041.75
05/20467467447457-0.65%6,70024億8049万+3.39%11.881.73
05/17471471448460-3.97%21,10024億9677万+4.07%11.961.74
05/16455499455479+4.13%40,30025億9990万+8.62%12.451.81
05/15461462446460-0.22%5,80024億9677万+4.78%11.961.74
05/14454461449461+1.77%9,20025億220万+5.25%11.981.74
05/13455461453453+0.44%3,20024億5878万+3.42%11.781.71
05/10452452451451-0.66%1,00024億4792万+3.2%11.721.7
05/09451460451454+0.67%3,90024億6420万+3.89%11.81.71
05/08448460440451+0.67%4,60024億4792万+2.97%11.721.7
05/07442448438448+1.59%2,00024億3164万+2.28%11.651.69
05/02434448433441+1.61%3,90023億9364万+0.46%11.461.67
05/01432445426434-0.91%10,20023億5565万-1.36%11.281.64
04/30421438420438+4.04%1,40023億7736万-1.13%11.391.65
04/26422422421421-0.24%50022億8509万-5.39%10.941.59
04/25421425416422+0.24%2,70022億9051万-5.59%10.971.59
04/24413432412421+1.94%5,80022億8509万-6.44%10.941.59

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
2017年
3月期
1,433
5,730
3/22
1,070
4,280
3/28
3,902,400
975,600
3/24
70億2154万52億4471万+9.78%
4/28
-
2018年
3月期
3,470
1/16

1/11
966
3,865
4/14
4,864,000
1,216,000
4/3
174億1107万48億4825万+38.5%
6/23
-16.33%
2/14
2019年
3月期
3,030
4/2
510
12/26
686,500
3/6
152億332万27億6081万+40.32%
3/5
-30.81%
8/16
2020年
3月期
1,029
8/22
312
3/17
213,900
8/15
55億7035万16億9346万+24.81%
4/20
-40.63%
3/16
2021年
3月期
743
9/25
355
4/6
480,500
9/23
40億3283万19億2685万+35.72%
9/25
-17.62%
7/31
2022年
3月期
614
5/28
361
2/24
129,200
5/28
33億3265万19億5942万+9.09%
6/3
-13.37%
2/22
2023年
3月期
463
8/8
335
12/28
94,500
4/8
25億1305万18億1830万+10.42%
8/1
-10.37%
12/28
2024年
3月期
598
6/26
350
5/15
2,036,100
6/26
32億4580万18億9971万+34.03%
6/26
-14.51%
8/15
最新463
2024/9/18
4,20025億1305万-2.73%
476

年間値上がり率

2018/12/28 vs 2017/12/29
-81%(0.19倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/09/18 vs 2023/12/29
20%(1.2倍)
過去安値
312円(2020/03/17)
48%(1.48倍)
463円(9/18)