株価チャート

株価

8/16

前日 (8/15): 2,821
始値: 2,849
高値: 2,880
安値: 2,810
終値 +1.28%: 2,857
出来高 +88.46%: 9,800

乖離率

株価（5日） 移動平均値: -0.07%
2,859
株価（25日） 移動平均値: -5.9%
3,036
出来高（5日） 移動平均値: +1.03%
9,700

2024/03/25～2024/08/16

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	PER	PBR
2024
08/16	2,849	2,880	2,810	2,857	+1.28%	9,800	55億7272万	-5.9%	15.7	1.57
08/15	2,814	2,835	2,800	2,821	0%	5,200	55億250万	-7.51%	15.5	1.55
08/14	2,899	2,899	2,770	2,821	-3.59%	14,500	55億250万	-7.96%	15.5	1.55
08/13	2,870	2,970	2,870	2,926	+1.95%	11,900	57億730万	-5.06%	16.08	1.6
08/09	2,926	2,950	2,850	2,870	-0.21%	7,100	55億9807万	-7.15%	15.77	1.57
08/08	2,890	2,907	2,831	2,876	-0.14%	6,200	56億978万	-7.17%	15.8	1.58
08/07	2,827	2,957	2,760	2,880	+3.23%	14,100	56億1758万	-7.22%	15.82	1.58
08/06	2,580	2,880	2,580	2,790	+10.28%	11,000	54億4203万	-10.14%	15.33	1.53
08/05	2,649	2,731	2,505	2,530	-11.2%	22,600	49億3489万	-18.54%	13.9	1.39
08/02	2,812	2,880	2,800	2,849	-3.42%	19,100	55億5711万	-8.63%	15.65	1.56
08/01	3,005	3,005	2,930	2,950	-2.96%	8,500	57億5412万	-5.45%	16.21	1.62
07/31	3,035	3,055	2,931	3,040	-0.65%	15,800	59億2967万	-2.5%	16.7	1.67
07/30	3,100	3,110	3,035	3,060	-1.13%	6,700	59億6868万	-1.54%	16.81	1.68
07/29	3,180	3,180	3,050	3,095	0%	11,600	60億3695万	-0.03%	17.01	1.7
07/26	3,045	3,120	2,996	3,095	+0.98%	15,800	60億3695万	+0.49%	17.01	1.7
07/25	3,160	3,190	2,992	3,065	-3.46%	29,600	59億7843万	+0.16%	16.84	1.68
07/24	3,310	3,310	3,160	3,175	-4.37%	27,800	61億9299万	+4.44%	17.44	1.74
07/23	3,430	3,445	3,305	3,320	-3.21%	17,300	64億7582万	+10.23%	18.24	1.82
07/22	3,480	3,570	3,335	3,430	+1.63%	50,100	66億7186万	+15.06%	18.85	1.88
07/19	3,180	3,405	3,180	3,375	+6.97%	47,400	65億6488万	+14.83%	18.54	1.85
07/18	3,180	3,190	3,115	3,155	-0.47%	6,800	61億3694万	+8.79%	17.33	1.73
07/17	3,240	3,240	3,105	3,170	-2.16%	10,000	61億6612万	+10.45%	17.42	1.74
07/16	3,210	3,285	3,190	3,240	+1.73%	15,600	63億228万	+14.16%	17.8	1.78
07/12	3,300	3,300	3,110	3,185	-4.07%	26,300	61億9530万	+13.63%	17.5	1.75
07/11	3,245	3,400	3,215	3,320	+3.59%	27,600	64億5789万	+19.86%	18.24	1.82
07/10	3,250	3,250	3,160	3,205	-0.31%	8,400	62億3420万	+17.18%	17.61	1.76
07/09	3,270	3,330	3,180	3,215	-0.77%	21,400	62億5365万	+18.81%	17.66	1.76
07/08	3,315	3,360	3,205	3,240	+2.86%	42,300	63億228万	+21.08%	17.8	1.78
07/05	3,060	3,180	3,060	3,150	+3.62%	28,700	61億2722万	+19.05%	17.31	1.73
07/04	3,090	3,125	2,952	3,040	+0.66%	25,500	59億1325万	+16.12%	16.7	1.67
07/03	2,920	3,045	2,920	3,020	+3.67%	22,500	58億7435万	+16.38%	16.59	1.66
07/02	2,800	2,913	2,800	2,913	+4%	13,400	56億6622万	+13.21%	16.01	1.6
07/01	2,877	2,877	2,770	2,801	-1.72%	12,000	54億4836万	+9.67%	15.39	1.54
06/28	2,897	2,917	2,810	2,850	-1.62%	12,600	55億4367万	+12.25%	15.66	1.56
06/27	2,919	2,919	2,854	2,897	-0.03%	14,500	56億3509万	+14.73%	15.92	1.58
06/26	2,804	2,900	2,745	2,898	+4.24%	17,200	56億3704万	+15.5%	15.92	1.58
06/25	2,819	2,849	2,703	2,780	+0.29%	17,600	54億751万	+11.6%	15.27	1.52
06/24	2,726	2,800	2,695	2,772	+3.09%	27,600	53億9195万	+12%	15.23	1.52
06/21	2,600	2,709	2,600	2,689	+3.82%	21,400	52億3050万	+9.31%	14.77	1.47
06/20	2,579	2,590	2,551	2,590	+0.97%	7,600	50億3793万	+5.93%	14.23	1.42
06/19	2,486	2,565	2,479	2,565	+3.18%	9,000	49億8930万	+5.47%	14.09	1.4
06/18	2,551	2,551	2,483	2,486	-2.28%	12,000	48億3564万	+2.64%	13.66	1.36
06/17	2,428	2,544	2,403	2,544	+6.98%	28,900	49億4846万	+5.82%	13.98	1.39
06/14	2,392	2,392	2,369	2,378	-0.59%	3,600	46億2556万	+0.38%	13.07	1.3
06/13	2,418	2,418	2,380	2,392	-0.62%	5,600	46億5279万	+2.09%	13.14	1.31
06/12	2,352	2,410	2,352	2,407	+1.22%	7,600	46億8197万	+3.88%	13.22	1.32
06/11	2,354	2,395	2,353	2,378	+1.19%	4,100	46億2556万	+3.8%	13.07	1.3
06/10	2,336	2,364	2,324	2,350	-0.63%	12,500	45億7110万	+3.71%	12.91	1.29
06/07	2,430	2,445	2,345	2,365	-3.51%	19,600	46億27万	+5.58%	12.99	1.29
06/06	2,474	2,474	2,420	2,451	-1.01%	6,300	47億6756万	+10.75%	13.47	1.34
06/05	2,480	2,480	2,461	2,476	+0.32%	3,700	48億1619万	+13.47%	13.6	1.35
06/04	2,485	2,488	2,468	2,468	-0.68%	5,500	48億63万	+14.9%	13.56	1.35
06/03	2,464	2,485	2,464	2,485	+1.18%	3,600	48億3369万	+17.49%	13.65	1.36
05/31	2,455	2,472	2,455	2,456	-0.41%	4,700	47億7728万	+18.13%	13.49	1.34
05/30	2,465	2,485	2,450	2,466	-0.4%	7,300	47億9673万	+20.65%	13.55	1.35
05/29	2,413	2,485	2,413	2,476	+2.27%	6,700	48億1619万	+23.25%	13.6	1.35
05/28	2,434	2,460	2,411	2,421	-0.98%	9,200	47億920万	+22.64%	13.3	1.32
05/27	2,480	2,480	2,420	2,445	-1.41%	11,400	47億5589万	+25.97%	13.43	1.34
05/24	2,486	2,492	2,470	2,480	-0.6%	9,600	48億2397万	+29.98%	13.63	1.36
05/23	2,484	2,505	2,460	2,495	+1.34%	16,500	48億5314万	+33.21%	13.71	1.36
05/22	2,399	2,479	2,399	2,462	+3.36%	17,100	47億8895万	+34.02%	13.53	1.35
05/21	2,428	2,428	2,375	2,382	-0.83%	15,100	46億3334万	+32.11%	13.09	1.3
05/20	2,350	2,436	2,340	2,402	+3.85%	38,900	46億7225万	+35.55%	13.2	1.31
05/17	2,289	2,340	2,280	2,313	+2.35%	26,000	44億9913万	+32.85%	12.71	1.26
05/16	2,304	2,304	2,231	2,260	-1.91%	31,600	43億9603万	+31.86%	12.42	1.24
05/15	2,301	2,351	2,270	2,304	+12.34%	142,700	44億8162万	+36.49%	12.66	1.26
05/14	2,051	2,051	2,051	2,051	+24.23%	9,900	39億8950万	+23.55%	11.27	1.12
05/13	1,748	1,748	1,651	1,651	-5.55%	14,000	32億1144万	+0.49%	9.07	0.9
05/10	1,744	1,762	1,722	1,748	+0.23%	2,800	34億12万	+6.46%	9.6	0.96
05/09	1,754	1,762	1,743	1,744	+0.23%	4,600	33億9234万	+6.6%	9.58	0.95
05/08	1,760	1,767	1,723	1,740	-1.53%	9,600	33億8456万	+6.68%	9.56	0.95
05/07	1,705	1,780	1,705	1,767	+4.31%	50,300	34億3708万	+8.67%	9.71	0.97
05/02	1,680	1,695	1,665	1,694	+0.53%	5,700	32億9508万	+4.57%	9.31	0.93
05/01	1,661	1,685	1,658	1,685	+0.9%	3,000	32億7757万	+4.14%	9.26	0.92
04/30	1,662	1,674	1,632	1,670	+2.33%	5,500	32億4840万	+3.41%	9.18	0.91
04/26	1,655	1,656	1,630	1,632	-0.67%	3,400	31億7448万	+1.18%	8.97	0.89
04/25	1,600	1,654	1,595	1,643	+2.82%	9,900	31億9588万	+1.92%	9.03	0.9
04/24	1,598	1,608	1,583	1,598	+0.95%	4,200	31億834万	-0.75%	8.78	0.87
04/23	1,575	1,583	1,575	1,583	-0.44%	600	30億7917万	-1.68%	8.7	0.87
04/22	1,577	1,590	1,571	1,590	0%	2,200	30億8897万	-1.3%	8.74	0.87
04/19	1,595	1,595	1,587	1,590	-0.69%	2,600	30億8897万	-1.3%	8.74	0.87
04/18	1,591	1,607	1,591	1,601	-0.5%	1,700	31億1034万	-0.62%	8.8	0.87
04/17	1,603	1,609	1,595	1,609	+0.44%	2,900	31億2588万	-0.06%	8.84	0.88
04/16	1,603	1,619	1,598	1,602	-0.19%	4,300	31億1228万	-0.37%	8.8	0.87
04/15	1,601	1,608	1,601	1,605	-0.12%	2,200	31億1811万	-0.06%	8.82	0.88
04/12	1,607	1,620	1,607	1,607	-0.86%	1,100	31億2199万	+0.19%	8.83	0.88
04/11	1,623	1,623	1,595	1,621	-0.12%	3,400	31億4919万	+1.19%	8.91	0.89
04/10	1,624	1,624	1,616	1,623	-0.06%	1,900	31億5308万	+1.37%	8.92	0.89
04/09	1,624	1,624	1,622	1,624	+0.12%	300	31億5502万	+1.56%	8.92	0.89
04/08	1,613	1,623	1,613	1,622	+0.75%	700	31億5114万	+1.5%	8.91	0.89
04/05	1,602	1,610	1,600	1,610	-0.49%	1,300	31億2782万	+0.81%	8.85	0.88
04/04	1,603	1,618	1,601	1,618	+0.37%	2,200	31億4336万	+1.44%	8.89	0.88
04/03	1,604	1,625	1,601	1,612	+0.37%	2,700	31億3171万	+1.13%	8.86	0.88
04/02	1,612	1,613	1,606	1,606	-0.37%	1,700	31億2005万	+0.94%	8.82	0.88
04/01	1,623	1,624	1,612	1,612	-0.25%	3,800	31億3171万	+1.45%	8.86	0.88
03/29	1,622	1,627	1,615	1,616	-0.68%	3,000	31億3948万	+1.89%	9.87	0.92
03/28	1,638	1,650	1,627	1,627	-0.61%	800	31億6085万	+2.84%	9.94	0.92
03/27	1,612	1,659	1,602	1,637	+1.05%	3,200	31億8028万	+3.67%	10	0.93
03/26	1,651	1,660	1,609	1,620	-0.37%	3,400	31億4725万	+2.73%	9.9	0.92
03/25	1,610	1,626	1,610	1,626	+1.63%	1,100	31億5891万	+3.37%	9.93	0.92

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 3月期	2,970 4/8	1,400 12/2	2,724,300 4/8	54億1282万	26億6504万	+10.85% 7/9	-16.9% 5/18
2023年 3月期	1,970 7/1	1,280 5/13	72,900 6/30	37億5895万	24億4044万	+25.32% 6/30	-13.34% 8/29
2024年 3月期	1,854 10/2	1,383 4/17	76,500 11/14	35億8100万	26億5950万	+12.49% 5/23	-12.97% 10/17
最新	2,857 2024/8/16		9,800	55億7272万		-5.9% 3,036

年間値上がり率

2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: 6%（1.06倍）
2024/08/16 vs 2023/12/29: 96%（1.96倍）
過去安値 1,280円（2022/05/13）: 123%（2.23倍）
2,857円（8/16）

7698 アイスコ

株価チャート

株価

8/16

乖離率

2024/03/25～2024/08/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート