- 6916
- 2022/06/15
- 時価
- 192億円
- PER 予
- 41.65倍
- 2010年以降
- 赤字-18.67倍
（2010-2021年） - PBR
- 0.57倍
- 2010年以降
- 0.19-0.82倍
（2010-2021年） - 配当 予
- 0%
- ROE 予
- 1.36%
- ROA 予
- 0.82%
- 資料
- Link
- CSV,JSON
アイ・オー・データ機器（6916）の時価総額の推移
- 2010年6月30日
- 63億672万
- 2011年6月30日
- 55億539万
- 2012年6月29日
- 48億9698万
- 2013年6月28日
- 49億5634万
- 2014年6月30日
- 97億2337万
- 2015年6月30日
- 81億3678万
- 2016年6月30日
- 79億3202万
- 2017年6月30日
- 155億8210万
- 2018年6月29日
- 163億4473万
- 2019年6月28日
- 124億5128万
- 2020年6月30日
- 140億1251万
- 2021年6月30日
- 132億2109万
2022/01/18～2022/06/15
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 06/15 | 1,297 | 1,299 | 1,297 | 1,298 | +0.08% | 44,300 | 192億6147万 | 0% | 41.65 | 0.57 |
| 06/14 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 6,500 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 06/13 | 1,297 | 1,299 | 1,297 | 1,297 | -0.08% | 10,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 06/10 | 1,300 | 1,300 | 1,298 | 1,298 | -0.23% | 5,700 | 192億6147万 | 0% | 41.65 | 0.57 |
| 06/09 | 1,300 | 1,301 | 1,298 | 1,301 | +0.08% | 7,700 | 193億599万 | +0.23% | 41.75 | 0.57 |
| 06/08 | 1,297 | 1,302 | 1,297 | 1,300 | +0.08% | 17,600 | 192億9115万 | +0.23% | 41.72 | 0.57 |
| 06/07 | 1,297 | 1,300 | 1,297 | 1,299 | +0.15% | 29,300 | 192億7631万 | +0.15% | 41.68 | 0.57 |
| 06/06 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 14,600 | 192億4663万 | 0% | 41.62 | 0.57 |
| 06/03 | 1,298 | 1,298 | 1,297 | 1,298 | +0.08% | 19,100 | 192億6147万 | +0.08% | 41.65 | 0.57 |
| 06/02 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 44,800 | 192億4663万 | 0% | 41.62 | 0.57 |
| 06/01 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 27,900 | 192億4663万 | 0% | 41.62 | 0.57 |
| 05/31 | 1,297 | 1,299 | 1,297 | 1,297 | -0.31% | 42,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/30 | 1,298 | 1,301 | 1,297 | 1,301 | +0.31% | 21,500 | 193億599万 | +0.23% | 41.75 | 0.57 |
| 05/27 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 9,500 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/26 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 2,700 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/25 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 7,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/24 | 1,297 | 1,299 | 1,297 | 1,297 | 0% | 9,600 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/23 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 9,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/20 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 12,300 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/19 | 1,299 | 1,299 | 1,297 | 1,297 | 0% | 6,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/18 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 14,300 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/17 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 47,900 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/16 | 1,301 | 1,301 | 1,297 | 1,297 | -0.08% | 15,400 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/13 | 1,298 | 1,300 | 1,297 | 1,298 | +0.08% | 29,400 | 192億6147万 | 0% | 41.65 | 0.57 |
| 05/12 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 21,400 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/11 | 1,297 | 1,299 | 1,297 | 1,297 | 0% | 8,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/10 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 17,200 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/09 | 1,297 | 1,299 | 1,297 | 1,297 | +0.08% | 20,800 | 192億4663万 | -0.08% | 41.62 | 0.57 |
| 05/06 | 1,299 | 1,301 | 1,296 | 1,296 | -0.15% | 45,900 | 192億3179万 | -0.15% | 41.59 | 0.57 |
| 05/02 | 1,299 | 1,305 | 1,298 | 1,298 | -0.15% | 23,400 | 192億6147万 | 0% | 41.65 | 0.57 |
| 04/28 | 1,296 | 1,300 | 1,296 | 1,300 | +0.31% | 150,800 | 192億9115万 | +0.15% | 41.72 | 0.57 |
| 04/27 | 1,299 | 1,299 | 1,296 | 1,296 | -0.23% | 219,700 | 192億3179万 | -0.15% | 41.59 | 0.57 |
| 04/26 | 1,298 | 1,299 | 1,297 | 1,299 | +0.08% | 21,800 | 192億7631万 | +0.08% | 41.68 | 0.57 |
| 04/25 | 1,297 | 1,298 | 1,297 | 1,298 | 0% | 4,800 | 192億6147万 | 0% | 41.65 | 0.57 |
| 04/22 | 1,298 | 1,300 | 1,298 | 1,298 | -0.08% | 7,100 | 192億6147万 | 0% | 41.65 | 0.57 |
| 04/21 | 1,298 | 1,301 | 1,298 | 1,299 | +0.08% | 5,200 | 192億7631万 | +0.08% | 41.68 | 0.57 |
| 04/20 | 1,300 | 1,307 | 1,298 | 1,298 | -0.15% | 9,100 | 192億6147万 | 0% | 41.65 | 0.57 |
| 04/19 | 1,300 | 1,302 | 1,299 | 1,300 | 0% | 16,100 | 192億9115万 | +0.15% | 41.72 | 0.57 |
| 04/18 | 1,298 | 1,301 | 1,298 | 1,300 | +0.08% | 8,900 | 192億9115万 | +0.15% | 41.72 | 0.57 |
| 04/15 | 1,299 | 1,303 | 1,298 | 1,299 | -0.23% | 25,000 | 192億7631万 | +0.08% | 41.68 | 0.57 |
| 04/14 | 1,301 | 1,302 | 1,299 | 1,302 | +0.08% | 18,000 | 193億2083万 | +0.31% | 41.78 | 0.57 |
| 04/13 | 1,300 | 1,301 | 1,298 | 1,301 | +0.15% | 19,200 | 193億599万 | +0.31% | 41.75 | 0.57 |
| 04/12 | 1,299 | 1,302 | 1,298 | 1,299 | 0% | 12,300 | 192億7631万 | +0.15% | 41.68 | 0.57 |
| 04/11 | 1,298 | 1,310 | 1,298 | 1,299 | +0.08% | 20,000 | 192億7631万 | +0.15% | 41.68 | 0.57 |
| 04/08 | 1,297 | 1,300 | 1,297 | 1,298 | +0.08% | 40,000 | 192億6147万 | +0.08% | 41.65 | 0.57 |
| 04/07 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 41,500 | 192億4663万 | 0% | 41.62 | 0.57 |
| 04/06 | 1,297 | 1,299 | 1,296 | 1,297 | 0% | 31,400 | 192億4663万 | 0% | 41.62 | 0.57 |
| 04/05 | 1,296 | 1,297 | 1,295 | 1,297 | +0.08% | 96,800 | 192億4663万 | 0% | 41.62 | 0.57 |
| 04/04 | 1,295 | 1,297 | 1,295 | 1,296 | 0% | 24,800 | 192億3179万 | -0.08% | 41.59 | 0.57 |
| 04/01 | 1,295 | 1,296 | 1,295 | 1,296 | +0.08% | 37,500 | 192億3179万 | -0.08% | 41.59 | 0.57 |
| 03/31 | 1,296 | 1,297 | 1,295 | 1,295 | -0.08% | 40,200 | 192億1695万 | -0.15% | 41.56 | 0.57 |
| 03/30 | 1,295 | 1,300 | 1,295 | 1,296 | -0.23% | 27,400 | 192億3179万 | -0.08% | 41.59 | 0.57 |
| 03/29 | 1,294 | 1,299 | 1,294 | 1,299 | +0.39% | 17,400 | 192億7631万 | +0.15% | 41.68 | 0.57 |
| 03/28 | 1,295 | 1,297 | 1,293 | 1,294 | 0% | 46,700 | 192億211万 | -0.23% | 41.52 | 0.57 |
| 03/25 | 1,300 | 1,300 | 1,291 | 1,294 | -0.46% | 100,400 | 192億211万 | -0.23% | 41.52 | 0.57 |
| 03/24 | 1,299 | 1,300 | 1,298 | 1,300 | 0% | 51,800 | 192億9115万 | +0.23% | 41.72 | 0.57 |
| 03/23 | 1,298 | 1,300 | 1,298 | 1,300 | +0.23% | 91,200 | 192億9115万 | +0.23% | 41.72 | 0.57 |
| 03/22 | 1,299 | 1,300 | 1,297 | 1,297 | 0% | 98,200 | 192億4663万 | 0% | 41.62 | 0.57 |
| 03/18 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 108,600 | 192億4663万 | +0.78% | 41.62 | 0.57 |
| 03/17 | 1,298 | 1,300 | 1,297 | 1,297 | 0% | 200,700 | 192億4663万 | +2.05% | 41.62 | 0.57 |
| 03/16 | 1,299 | 1,299 | 1,297 | 1,297 | -0.08% | 271,800 | 192億4663万 | +3.35% | 41.62 | 0.57 |
| 03/15 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 141,000 | 192億6147万 | +4.93% | 41.65 | 0.57 |
| 03/14 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 149,400 | 192億6147万 | +6.48% | 41.65 | 0.57 |
| 03/11 | 1,298 | 1,300 | 1,297 | 1,297 | -0.15% | 163,400 | 192億4663万 | +8.17% | 41.62 | 0.57 |
| 03/10 | 1,297 | 1,300 | 1,296 | 1,299 | +0.15% | 288,300 | 192億7631万 | +10.18% | 41.68 | 0.57 |
| 03/09 | 1,297 | 1,297 | 1,296 | 1,297 | +0.08% | 269,000 | 192億4663万 | +11.91% | 41.62 | 0.57 |
| 03/08 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 102,700 | 192億3179万 | +13.98% | 41.59 | 0.57 |
| 03/07 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 97,000 | 192億3179万 | +16.34% | 41.59 | 0.57 |
| 03/04 | 1,297 | 1,298 | 1,296 | 1,296 | -0.08% | 76,000 | 192億3179万 | +18.9% | 41.59 | 0.57 |
| 03/03 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 112,900 | 192億4663万 | +21.56% | 41.62 | 0.57 |
| 03/02 | 1,296 | 1,298 | 1,296 | 1,297 | 0% | 126,100 | 192億4663万 | +24.23% | 41.62 | 0.57 |
| 03/01 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 95,600 | 192億4663万 | +26.91% | 41.62 | 0.57 |
| 02/28 | 1,296 | 1,298 | 1,296 | 1,297 | +0.08% | 253,500 | 192億4663万 | +29.7% | 41.62 | 0.57 |
| 02/25 | 1,297 | 1,298 | 1,296 | 1,296 | -0.08% | 508,900 | 192億3179万 | +32.52% | 41.59 | 0.57 |
| 02/24 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 169,000 | 192億4663万 | +35.67% | 41.62 | 0.57 |
| 02/22 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 104,900 | 192億6147万 | +38.97% | 41.65 | 0.57 |
| 02/21 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 128,000 | 192億4663万 | +42.37% | 41.62 | 0.57 |
| 02/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 205,800 | 192億4663万 | +45.89% | 41.62 | 0.57 |
| 02/17 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 71,900 | 192億4663万 | +49.42% | 41.62 | 0.57 |
| 02/16 | 1,299 | 1,300 | 1,297 | 1,298 | -0.08% | 350,200 | 192億6147万 | +53.25% | 41.65 | 0.57 |
| 02/15 | 1,301 | 1,301 | 1,298 | 1,299 | -0.15% | 284,900 | 192億7631万 | +57.26% | 41.68 | 0.57 |
| 02/14 | 1,297 | 1,303 | 1,296 | 1,301 | +24.38% | 1,702,200 | 193億599万 | +61.82% | 41.75 | 0.57 |
| 02/10 | 1,046 | 1,046 | 1,046 | 1,046 | +16.74% | 18,600 | 155億2195万 | +33.59% | 33.56 | 0.46 |
| 02/09 | 900 | 909 | 884 | 896 | +0.56% | 97,000 | 132億9605万 | +16.06% | 28.75 | 0.39 |
| 02/08 | 860 | 893 | 860 | 891 | +3.97% | 81,900 | 132億2185万 | +16.02% | 28.59 | 0.39 |
| 02/07 | 845 | 863 | 840 | 857 | +3.25% | 93,900 | 127億1732万 | +12.32% | 27.5 | 0.37 |
| 02/04 | 804 | 832 | 802 | 830 | +2.85% | 46,900 | 123億1665万 | +9.35% | 26.63 | 0.36 |
| 02/03 | 800 | 807 | 799 | 807 | -0.12% | 21,200 | 119億7535万 | +6.75% | 25.9 | 0.35 |
| 02/02 | 786 | 810 | 786 | 808 | +3.72% | 53,000 | 119億9019万 | +7.3% | 25.93 | 0.35 |
| 02/01 | 757 | 785 | 756 | 779 | +2.91% | 54,200 | 115億5985万 | +3.87% | 25 | 0.34 |
| 01/31 | 720 | 762 | 716 | 757 | +5.14% | 53,700 | 112億3338万 | +1.07% | 24.29 | 0.33 |
| 01/28 | 715 | 721 | 691 | 720 | +4.35% | 145,600 | 106億8433万 | -3.87% | 23.1 | 0.32 |
| 01/27 | 725 | 729 | 690 | 690 | -4.3% | 51,700 | 102億3915万 | -8% | 22.14 | 0.3 |
| 01/26 | 729 | 733 | 720 | 721 | -1.1% | 26,300 | 106億9917万 | -4.25% | 23.14 | 0.32 |
| 01/25 | 739 | 739 | 726 | 729 | -1.62% | 40,100 | 108億1788万 | -3.32% | 23.39 | 0.32 |
| 01/24 | 742 | 755 | 741 | 741 | -1.2% | 28,300 | 109億9595万 | -2.11% | 23.78 | 0.32 |
| 01/21 | 740 | 750 | 734 | 750 | +0.67% | 27,400 | 111億2951万 | -0.92% | 24.07 | 0.33 |
| 01/20 | 740 | 749 | 735 | 745 | +0.27% | 34,600 | 110億5531万 | -1.72% | 23.91 | 0.33 |
| 01/19 | 740 | 752 | 740 | 743 | -0.27% | 49,300 | 110億2563万 | -2.24% | 23.84 | 0.33 |
| 01/18 | 743 | 755 | 735 | 745 | +0.54% | 45,600 | 110億5531万 | -2.23% | 23.91 | 0.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 6月期 | 632 9/9 | 356 12/1 | 330,900 9/9 | - | - | 63億672万 6/30 |
| 2011年 6月期 | 450 1/11 | 285 3/15 | 194,000 11/29 | 66億7770万 | 42億2921万 | 55億539万 6/30 |
| 2012年 6月期 | 458 2/13 | 291 11/29 | 348,800 2/13 | 67億9642万 | 43億1825万 | 48億9698万 6/29 |
| 2013年 6月期 | 409 5/10 | 230 11/14 | 662,500 5/10 | 60億6929万 | 34億1305万 | 49億5634万 6/28 |
| 2014年 6月期 | 990 1/31 | 334 7/1 | 1,002,400 4/10 | 146億9095万 | 49億5634万 | 97億2337万 6/30 |
| 2015年 6月期 | 804 7/4 | 616 2/17 | 589,200 9/25 | 119億3083万 | 91億4103万 | 81億3678万 6/30 |
| 2016年 6月期 | 663 6/14 | 494 1/18 | 496,500 3/30 | 98億3848万 | 73億3063万 | 79億3202万 6/30 |
| 2017年 6月期 | 1,470 11/21 | 616 7/8 | 2,711,500 7/25 | 218億1384万 | 91億4103万 | 155億8210万 6/30 |
| 2018年 6月期 | 1,308 5/11 | 990 11/20 | 618,400 8/28 | 194億986万 | 146億9095万 | 163億4473万 6/29 |
| 2019年 6月期 | 1,447 10/4 | 914 6/27 | 169,100 2/14 | 214億7253万 | 135億6316万 | 124億5128万 6/28 |
| 2020年 6月期 | 1,309 6/24 | 650 3/17 | 1,090,100 6/24 | 194億2470万 | 96億4557万 | 140億1251万 6/30 |
| 2021年 6月期 | 1,137 4/9 | 950 7/31 | 203,600 6/29 | 168億7233万 | 140億9738万 | 132億2109万 6/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
