6915 千代田インテグレ

6915
2024/03/18
時価
306億円
PER 予
12.22倍
2010年以降
4.74-189.57倍
(2010-2023年)
PBR
0.72倍
2010年以降
0.41-1.3倍
(2010-2023年)
配当
4.4%
ROE 予
5.92%
ROA 予
4.75%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,536
始値
2,565
高値
2,647
安値
2,562
終値 +4.02%
2,638
出来高 -58.35%
16,700

乖離率

株価(5日)
移動平均値
+2.41%
2,576
株価(25日)
移動平均値
+0.65%
2,621
出来高(5日)
移動平均値
-7.22%
18,000

2023/10/19~2024/03/18

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
03/182,5652,6472,5622,638+4.02%16,700306億7711万+0.65%12.220.72
03/152,5822,6102,5362,536-1.48%40,100294億9096万-3.43%11.750.7
03/142,5602,5862,5462,574+0.82%6,100299億3286万-2.28%11.920.71
03/132,6002,6032,5482,553-0.93%12,300296億8865万-3.3%11.820.7
03/122,5632,6032,5432,577+0.08%14,800299億6775万-2.68%11.940.71
03/112,6562,6562,5562,575-3.05%15,200299億4449万-3.01%11.930.71
03/082,6022,6572,6022,656+1.72%13,800308億8643万-0.19%12.30.73
03/072,6222,6252,6002,611-0.42%8,500303億6313万-2.06%12.090.72
03/062,5952,6402,5952,622+0.58%11,800304億9105万-1.83%12.140.72
03/052,6132,6202,5952,607-0.27%4,200303億1661万-2.61%12.070.71
03/042,5992,6442,5652,614+0.5%17,100303億9802万-2.61%12.110.72
03/012,6162,6372,5992,601-0.57%12,700302億4684万-3.38%12.050.71
02/292,6392,6402,6152,616-0.49%4,100304億2127万-3.11%12.120.72
02/282,6512,6662,6272,629-0.27%4,800305億7245万-2.99%12.180.72
02/272,6242,6372,6202,636+0.46%5,300306億5385万-3.05%12.210.72
02/262,6492,6712,6222,624-0.94%2,600305億1430万-3.81%12.150.72
02/222,6232,6532,5952,649+1.61%11,300308億503万-3.18%12.270.73
02/212,6402,6402,6072,607-1.51%8,200303億1661万-4.92%12.070.71
02/202,6522,6732,6402,647-0.11%16,000307億8177万-3.78%12.260.73
02/192,6672,6672,6302,650+0.38%17,900308億1666万-3.95%12.270.73
02/162,5972,6582,5972,640+2.6%18,000307億37万-4.52%12.230.72
02/152,5782,6312,5732,573+0.82%18,500299億2123万-7.25%11.920.71
02/142,7692,7702,5522,552-8.53%47,200296億7702万-8.4%11.820.7
02/132,7762,7942,7462,790+1.27%10,000324億4471万-0.25%12.920.76
02/092,7332,7872,7332,755+0.18%11,000320億3769万-1.5%12.760.76
02/082,7432,7502,7002,750+0.47%14,000319億7955万-1.72%12.740.75
02/072,7012,7772,7012,737+0.44%17,400318億2837万-2.25%12.680.75
02/062,7452,7482,7252,725-0.8%22,400316億8883万-2.75%12.620.75
02/052,7802,7802,7432,747-0.11%7,600319億4466万-2.21%12.720.75
02/022,7672,7832,7452,750+0.44%18,900319億7955万-2.34%12.740.75
02/012,7502,7552,7382,738-1.16%6,400318億4000万-3.01%12.680.75
01/312,7562,7742,7452,770+0.51%13,300322億1213万-2.15%12.830.76
01/302,7752,7762,7562,756-0.65%11,400320億4932万-2.79%12.760.76
01/292,7922,7932,7702,774+0.43%6,500322億5864万-2.39%12.850.76
01/262,8122,8122,7622,762-1.78%8,800321億1910万-3.05%12.790.76
01/252,8522,8522,8112,812-0.39%5,000327億54万-1.54%13.020.77
01/242,8422,8762,8042,823-1.09%5,500328億2846万-1.4%13.080.77
01/232,8612,8842,8412,854-0.35%10,400331億8896万-0.56%13.220.78
01/222,8702,8702,8502,864+0.03%2,900333億525万-0.45%13.270.79
01/192,8122,8642,8082,863+1.45%8,600332億9362万-0.69%13.260.78
01/182,8012,8292,8012,822+0.75%5,800328億1683万-2.29%13.070.77
01/172,8642,8642,7902,801-0.99%8,700325億7263万-3.21%12.970.77
01/162,8542,8622,8182,829-0.39%10,400328億9824万-2.58%13.10.78
01/152,8042,8472,8042,840+1.32%9,400330億2615万-2.47%13.150.78
01/122,8572,8602,8012,803-1.65%6,400325億9588万-3.97%12.980.77
01/112,8852,8892,8432,850-1.08%12,800331億4244万-2.76%13.20.78
01/102,8502,9002,8502,881+2.02%34,700335億294万-2.01%13.340.79
01/092,8282,8372,7912,824+1.04%29,000328億4009万-4.14%13.080.77
01/052,7542,8052,7542,795+0.36%7,600325億285万-5.35%12.950.77
01/042,7482,7952,7482,785-0.46%14,700323億8656万-5.98%12.90.76
2023
12/292,7752,8002,7572,798+0.83%26,000325億3774万-5.76%11.950.79
12/282,7812,8402,7752,775-4.74%24,100322億7027万-6.75%11.860.78
12/272,9162,9302,9002,913-0.55%41,400338億7507万-2.31%12.440.82
12/262,8942,9342,8942,929+0.34%14,700340億6113万-1.78%12.510.82
12/252,9302,9312,9062,919-0.14%4,500339億4484万-2.11%12.470.82
12/222,9002,9312,8902,923+1.11%7,200339億9135万-2.01%12.490.82
12/212,8622,9042,8502,891-0.72%25,600336億1923万-3.12%12.350.81
12/202,9482,9572,9072,912-1.22%14,100338億6344万-2.45%12.440.82
12/192,9302,9922,9182,948-0.07%15,000342億8208万-1.27%12.590.83
12/182,9692,9802,9102,950-0.94%9,200343億534万-1.21%12.60.83
12/153,0203,0402,9782,978-0.63%25,500346億3095万-0.23%12.720.84
12/143,0403,0402,9742,997-1.41%13,500348億5190万+0.57%12.80.84
12/133,0303,0403,0103,040+1.16%11,900353億5194万+2.22%12.990.85
12/122,9643,0202,9643,005+0.57%11,500349億4493万+1.25%12.840.84
12/112,9923,0002,9692,988+0.13%9,400347億4723万+0.88%12.770.84
12/083,0153,0302,9602,984-2.16%31,400347億72万+0.98%12.750.84
12/073,0603,0953,0353,050+1.16%21,300354億6823万+3.42%13.030.86
12/062,9983,0452,9953,015+0.17%21,100350億6122万+2.66%12.880.85
12/053,1003,1002,9993,010-3.06%30,500350億307万+2.8%12.860.85
12/043,0803,1203,0503,105+0.65%15,800361億782万+6.34%13.270.87
12/013,0403,1053,0203,085+1.48%21,700358億7524万+6.16%13.180.87
11/302,9773,0502,9773,040+1.33%11,500353億5194万+5.08%12.990.85
11/293,0103,0152,9853,000-0.17%9,700348億8678万+4.09%12.820.84
11/282,9783,0052,9753,005+1.35%8,800349億4493万+4.59%12.840.84
11/273,0003,0002,9572,965-0.17%4,800344億7977万+3.49%12.670.83
11/242,9902,9952,9622,970+1.02%13,600345億3791万+3.88%12.690.83
11/222,9112,9962,9112,940+1.2%14,300341億8905万+3.05%12.560.83
11/212,9222,9292,8462,905-0.58%20,100337億8203万+2%12.410.82
11/202,9572,9842,9192,922-1.18%11,900339億7973万+2.78%12.480.82
11/172,9272,9572,9122,957+0.75%6,200343億8674万+4.19%12.630.83
11/162,9642,9642,9162,935+0.72%9,100341億3090万+3.6%12.540.82
11/152,9662,9662,9082,914-1.12%4,200338億8669万+3.08%12.450.82
11/142,9702,9712,9342,947+0.24%9,600342億7045万+4.39%12.590.83
11/132,9332,9722,9222,940+0.44%12,200341億8905万+4.44%12.560.83
11/102,8112,9532,8112,927+2.59%23,800340億3787万+4.24%12.50.82
11/092,8502,8592,8262,853+0.11%11,400331億7733万+1.89%12.190.8
11/082,9002,9002,8392,850-1.01%15,100331億4244万+1.97%12.180.8
11/072,8722,9002,8722,879+0.52%10,100334億7968万+3.15%12.30.81
11/062,8572,8812,8312,864+2.03%20,900333億525万+2.76%12.240.8
11/022,8402,8432,7562,807-1.16%18,400326億4240万+0.9%11.990.79
11/012,8062,8502,8062,840+2.97%23,500330億2615万+2.16%12.130.8
10/312,7652,7802,7272,758-0.54%12,300320億7258万-0.61%11.780.77
10/302,8142,8142,7562,773-1.53%21,200322億4702万-0.07%11.850.78
10/272,7882,8202,7882,816+2.36%11,100327億4706万+1.51%12.030.79
10/262,7772,8092,7452,751-0.9%12,100319億9118万-0.76%11.750.77
10/252,7782,8172,7582,776+0.73%10,900322億8190万+0.11%11.860.78
10/242,7742,7752,7182,756-0.65%16,900320億4932万-0.72%11.770.77
10/232,8062,8392,7742,774-1.14%11,400322億5864万-0.18%11.850.78
10/202,7712,8262,7712,806-0.11%9,000326億3077万+0.75%11.990.79
10/192,8052,8262,7802,809-0.71%11,100326億6566万+0.75%120.79

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
2008年
8月期
2,760
9/7
1,407
3/18
310,300
4/4
--+13.09%
5/19
-19.09%
11/13
2009年
8月期
1,600
9/17
918
4/23
308,000
10/29
--+13.65%
1/21
-22.86%
10/10
2010年
8月期
1,695
4/30
846
11/27
262,500
4/28
--+20.65%
4/21
-21.08%
5/26
2011年
8月期
1,382
2/16

2/8
870
3/15

9/27
231,200
8/26
195億2617万122億9216万+13.17%
1/12
-25.93%
3/15
2012年
8月期
1,086
9/29
856
8/31
236,200
8/28
153億4401万120億9436万+4.2%
4/3
-8.38%
9/4
2013年
8月期
1,603
5/9
795
10/15
399,300
4/12
226億4867万112億3249万+34.38%
4/12
-15.67%
6/7
2014年
8月期
2,310
1/15
1,180
9/4
506,200
1/15
326億3782万166億7213万+22.95%
11/6
-16.08%
4/28
2015年
8月期
3,450
6/26
1,388
10/14
482,600
7/10
487億4480万196億1095万+20.26%
11/4
-14.08%
7/13
2016年
12月期
3,050
11/25
1,782
7/8
304,500
10/16
430億9323万251億7775万+14.2%
7/22
-14.55%
2/12
2017年
12月期
2,868
11/29
2,108
6/16
180,800
6/16
405億2176万297億8378万+10.44%
9/28
-10.7%
2/7

2/6
2018年
12月期
2,800
1/4
1,878
12/26
146,100
6/22
395億6100万254億732万+10.08%
6/22
-17.21%
12/26
2019年
12月期
2,497
10/30
1,836
2/12
156,500
6/21
337億8173万248億3911万+10.88%
10/30
-10.27%
8/13
2020年
12月期
2,274
1/7
1,360
3/17
216,600
11/30
307億6478万183億9934万+9.57%
12/25
-23.83%
3/18
2021年
12月期
2,377
11/22
1,677
1/4
49,800
11/30
321億5826万226億8801万+16.09%
9/17
-11.12%
1/27
2022年
12月期
2,476
11/24
1,735
1/27
149,000
12/29
334億9762万234億7269万+9.01%
3/23
-9.03%
1/5
2023年
12月期
3,120
12/4
2,090
1/6
123,200
7/28
362億8225万243億446万+11.43%
9/4
-6.75%
12/28
最新2,638
2024/3/18
16,700306億7711万+0.65%
2,621

年間値上がり率

2002/12/30 vs 2001/12/28
29%(1.29倍)
2003/12/30 vs 2002/12/30
126%(2.26倍)
2004/12/30 vs 2003/12/30
-28%(0.72倍)
2005/12/30 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/18 vs 2023/12/29
-6%(0.94倍)
過去安値
758円(2001/09/21)
248%(3.48倍)
2,638円(3/18)