8624 いちよし証券

8624
2024/09/18
時価
257億円
PER
11.92倍
2010年以降
赤字-1048.89倍
(2010-2024年)
PBR
0.79倍
2010年以降
0.47-2.4倍
(2010-2024年)
配当
5.01%
ROE
6.47%
ROA
4.14%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
679
始値
687
高値
694
安値
681
終値 +1.47%
689
出来高 +24.22%
103,100

乖離率

株価(5日)
移動平均値
+1.17%
681
株価(25日)
移動平均値
-3.09%
711
出来高(5日)
移動平均値
+15.2%
89,500

2024/04/25~2024/09/19

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
09/19687694681689+1.47%103,100261億3472万-3.09%12.090.8
09/18678681673679+0.3%83,000257億5541万-4.63%11.920.79
09/17683687663677+0.59%94,100256億7954万-5.05%11.880.79
09/13677679668673-1.75%104,800255億2782万-5.48%11.810.79
09/12692694680685+1.03%62,500259億8299万-3.66%12.020.8
09/11691691671678-2.16%122,500257億1747万-4.51%11.90.79
09/10703707693693-1.14%63,100262億8645万-2.39%12.160.81
09/09689704688701-0.14%92,400265億8990万-0.71%12.30.82
09/06707713702702-0.71%81,900266億2783万-0.71%12.320.82
09/05699718695707+0.57%73,200268億1748万-0.56%12.410.83
09/04720720703703-3.96%145,300266億6576万-1.82%12.340.82
09/03727734725732+0.55%36,900277億6577万+1.81%12.850.85
09/02735735721728+0.28%56,100276億1404万+0.83%12.780.85
08/30726731722726+0.55%57,900275億3818万+0.14%12.740.85
08/29734734721722-1.77%66,800273億8646万-0.82%12.670.84
08/28732735728735-0.81%34,800278億7956万+0.55%12.90.86
08/27730741729741+1.65%60,800281億715万+0.82%130.86
08/267357357177290%103,800276億5198万-1.22%12.790.85
08/23727734725729+0.69%64,900276億5198万-1.75%12.790.85
08/22734734721724-0.28%40,700274億6232万-3.08%12.70.84
08/217247287157260%67,700275億3818万-3.46%12.740.85
08/20727731723726+0.69%46,700275億3818万-4.1%12.740.85
08/19730741721721-2.3%77,300273億4852万-5.38%12.650.84
08/16730739726738+3.22%100,100279億9336万-3.78%12.950.86
08/15710720704715+0.99%117,700271億2094万-7.26%12.550.83
08/14695709690708+1.87%89,100268億5542万-8.76%12.420.83
08/13681695674695+4.35%100,900263億6231万-11.13%12.20.81
08/09660671649666+2.46%165,300252億6230万-15.48%11.690.78
08/08656670647650-1.52%145,300246億5540万-18.34%11.410.76
08/07650686649660-1.35%243,900250億3471万-17.91%11.580.77
08/06631684631669+9.85%230,400253億7609万-17.61%11.740.78
08/05661666605609-15.53%411,700231億21万-25.64%10.690.71
08/02770770721721-9.31%277,900273億4852万-13.13%12.650.84
08/01816822791795-3.05%127,900301億5545万-4.79%13.950.93
07/31800820788820+2.76%126,000311億373万-2.15%14.390.96
07/30805805792798-0.99%149,600302億6924万-5%140.93
07/29800806795806+2.28%101,200305億7269万-4.16%14.140.94
07/26793800787788-1.13%111,000298億8993万-6.41%13.830.92
07/25811811793797-2.09%166,600302億3131万-5.57%13.990.93
07/24823829814814-1.81%74,700308億7614万-3.78%14.280.95
07/23821833821829+1.84%65,700314億4511万-2.01%14.550.97
07/22827832813814-2.4%114,400308億7614万-3.67%14.280.95
07/19850850833834-2.11%67,300316億3477万-1.42%14.640.97
07/18845861843852+0.12%88,800323億1754万+0.83%14.950.99
07/178598608478510%86,700322億7960万+0.83%14.930.99
07/16852860851851+0.35%113,000322億7960万+0.95%14.930.99
07/12841851838848+0.24%62,500321億6581万+0.71%14.880.99
07/11851854841846-0.12%68,100320億8995万+0.48%14.850.99
07/10844854841847+0.59%108,000321億2788万+0.71%14.860.99
07/09840844837842+0.12%54,500319億3822万+0.12%14.780.98
07/08846851839841-0.71%50,900319億29万0%14.760.98
07/05860863846847-1.51%57,400321億2788万+0.71%14.860.99
07/04862864856860-0.35%49,800326億2099万+2.38%15.091
07/03858868856863+0.82%94,100327億3478万+2.98%15.141.01
07/02857859855856+0.23%71,200324億6926万+2.39%15.021
07/01864866853854-1.16%54,300323億9340万+2.4%14.991
06/28866868858864-0.69%71,200327億7271万+3.72%15.161.01
06/27866870864870+0.12%62,100330億30万+4.69%15.271.01
06/26854873854869+1.76%173,300329億6237万+4.83%15.251.01
06/25840857836854+2.15%190,000323億9340万+3.26%14.991
06/24827840825836+0.6%82,600317億1063万+1.21%14.670.98
06/21831840831831-0.12%72,700315億2098万+0.61%14.580.97
06/20835840825832-0.36%85,500315億5891万+0.73%14.60.97
06/19830837826835+1.46%55,100316億7270万+1.21%14.650.97
06/18822830819823+0.73%51,400312億1753万-0.12%14.440.96
06/17827827810817-1.57%68,400309億8994万-0.85%14.340.95
06/14819832815830+2.85%168,800314億8305万+0.73%14.560.97
06/13821822807807-1.82%81,200306億1062万-1.94%14.160.94
06/12823828819822-0.48%42,300311億7959万-0.12%14.420.96
06/11835840826826-1.43%56,700313億3132万+0.36%14.490.96
06/10832839830838+0.72%58,000317億8650万+1.82%14.710.98
06/078328358238320%56,100315億5891万+1.22%14.60.97
06/068408418258320%153,500315億5891万+1.34%14.60.97
06/05839840832832-1.42%84,800315億5891万+1.46%14.60.97
06/04844855840844-0.24%119,300320億1408万+2.93%14.810.98
06/03835854833846+2.05%172,900320億8995万+3.42%14.850.99
05/31810829810829+2.98%108,500314億4511万+1.47%14.550.97
05/30804806795805-0.25%104,300305億3476万-1.35%14.130.94
05/29825828807807-2.18%89,400306億1062万-1.1%14.160.94
05/28815827815825+0.73%64,500312億9339万+1.1%14.480.96
05/27818824816819+0.12%53,000310億6580万+0.61%14.370.96
05/24808819808818-0.12%56,500310億2787万+0.74%14.350.95
05/23820821811819-0.24%62,500310億6580万+0.99%14.370.96
05/22827830821821-1.08%93,300311億4166万+1.36%14.410.96
05/21835842827830-0.48%88,000314億8305万+2.6%14.560.97
05/20827836824834+0.85%106,800316億3477万+3.22%14.640.97
05/17813831812827+1.35%70,300313億6925万+2.48%14.510.96
05/16812821811816+0.74%111,600309億5201万+1.24%14.320.95
05/15811815808810-0.12%56,500307億2442万+0.5%14.210.94
05/14812816806811-0.86%93,000307億6235万+0.75%14.230.95
05/13805818804818+1.24%76,800310億2787万+1.61%14.350.95
05/10812814808808-0.25%46,600306億4855万+0.5%14.180.94
05/09818818803810-0.37%65,300307億2442万+0.75%14.210.94
05/08825825813813-1.57%59,900308億3821万+0.99%14.270.95
05/07823828819826+1.35%94,100313億3132万+2.48%14.490.96
05/02802818802815+0.74%74,400309億1407万+1.12%14.30.95
05/01825830809809-1.34%111,000306億8649万+0.12%14.20.94
04/30820840809820+0.99%390,700311億373万+1.36%14.390.96
04/26808815796812+1.12%108,100308億28万+0.12%14.250.95
04/25810811800803-1.59%103,100304億5890万-1.23%14.090.94

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
2007年
3月期
2,335
4/4
1,411
11/20
899,700
10/4
--+18.18%
1/22
-16.8%
6/8
2008年
3月期
2,080
5/10
768
1/16
1,462,100
10/1
--+15.38%
2/25
-20.62%
1/16
2009年
3月期
1,214
9/24
337
3/10
1,159,000
9/24
--+37.66%
4/14
-28.23%
10/8
2010年
3月期
944
6/12
432
4/1
368,300
4/3
--+29.56%
6/12
-19.47%
7/13
2011年
3月期
693
4/26
416
3/15
146,800
5/25
307億9068万184億8329万+14.04%
12/14
-27.03%
3/15
2012年
3月期
645
3/21
327
12/29
432,500
2/27
286億5799万145億2893万+31.19%
2/28
-17.93%
5/1
2013年
3月期
1,149
3/15
361
6/5

6/4
1,109,900
3/21
510億5121万160億3959万+32.39%
4/19
-18.08%
5/9
2014年
3月期
1,770
12/30
851
4/2
2,053,800
4/17
786億4287万378億1078万+31.61%
5/8
-22.91%
6/7
2015年
3月期
1,476
6/23
1,119
10/17

10/16
990,700
11/4
655億8072万497億1872万+17.5%
11/4
-14.44%
10/16
2016年
3月期
1,368
4/15
902
8/25
985,700
9/18
607億8213万400億7711万+11.7%
9/18
-17.27%
8/25
2017年
3月期
997
4/14
670
6/28
652,000
12/12
442億9809万297億6902万+16.26%
12/9

12/8
-14.72%
6/14
2018年
3月期
1,508
1/24

1/23
814
4/13
1,024,800
10/18
670億253万361億6714万+14.09%
11/6
-12.21%
2/14
2019年
3月期
1,368
4/27
736
12/25
490,300
4/18
607億8213万327億150万+7.65%
1/31
-16.79%
12/25
2020年
3月期
832
4/4
402
3/13
446,700
3/27
369億6691万170億5741万+9.4%
9/20
-24.26%
3/13
2021年
3月期
685
3/22
381
7/31
1,046,900
5/29
290億6549万161億6635万+18.24%
2/17
-11.58%
7/31
2022年
3月期
739
9/16
555
6/21
715,600
9/15
313億5679万235億4941万+15.32%
9/16
-9.96%
3/9
2023年
3月期
674
6/28
550
5/12
635,400
5/16
272億5075万233億3726万+8.49%
6/1
-7.07%
5/12
2024年
3月期
886
3/21
566
6/1
758,000
3/19
336億720万228億8416万+11.37%
9/19
-8.16%
10/4
最新689
2024/9/19
103,100261億3472万-3.09%
711

年間値上がり率

1990/12/25 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/25
-18%(0.82倍)
1992/12/18 vs 1991/12/30
-56%(0.44倍)
1993/12/30 vs 1992/12/18
7%(1.07倍)
1994/12/30 vs 1993/12/30
70%(1.7倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-32%(0.68倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
258%(3.58倍)
2000/12/29 vs 1999/12/30
-30%(0.7倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-50%(0.5倍)
2003/12/30 vs 2002/12/30
147%(2.47倍)
2004/12/30 vs 2003/12/30
93%(1.93倍)
2005/12/30 vs 2004/12/30
121%(2.21倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-13%(0.87倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-47%(0.53倍)
2012/12/28 vs 2011/12/30
84%(1.84倍)
2013/12/30 vs 2012/12/28
190%(2.9倍)
2014/12/30 vs 2013/12/30
-25%(0.75倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/09/19 vs 2023/12/29
-3%(0.97倍)
過去安値
110円(1998/10/09)
526%(6.26倍)
689円(9/19)