9627 アイン HD

9627
2024/10/30
時価
1771億円
PER 予
17.51倍
2010年以降
6.32-43.27倍
(2010-2024年)
PBR
1.3倍
2010年以降
0.92-4.59倍
(2010-2024年)
配当 予
1.6%
ROE 予
7.45%
ROA 予
4.03%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
4,959
始値
4,970
高値
5,011
安値
4,942
終値 +0.83%
5,000
出来高 +19.24%
93,600

乖離率

株価(5日)
移動平均値
+1.07%
4,947
株価(25日)
移動平均値
-3.68%
5,191
出来高(5日)
移動平均値
+17.32%
79,780

2024/06/06~2024/10/30

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
10/304,9705,0114,9425,000+0.83%93,6001771億4106万-3.68%17.511.3
10/294,9274,9894,9274,959+0.18%78,5001756億8850万-4.63%17.361.29
10/284,8944,9794,8894,950+0.79%62,0001753億6964万-4.92%17.331.29
10/254,9194,9364,8634,911-0.12%103,4001739億8794万-5.85%17.191.28
10/244,8784,9414,8654,917-0.22%61,4001742億51万-5.88%17.221.28
10/234,9865,0234,9284,928-1.1%75,0001745億9022万-5.81%17.251.29
10/225,0565,0754,9764,983-1.91%64,5001765億3878万-4.87%17.451.3
10/215,1305,1895,0805,080-1.03%26,2001799億7531万-3.15%17.791.32
10/185,1895,1895,1025,133+0.86%48,4001818億5301万-2.12%17.971.34
10/175,1875,1995,0825,089-2.13%48,5001802億9417万-3.07%17.821.33
10/165,1555,2315,1505,200-0.48%64,5001842億2670万-1.08%18.211.36
10/155,2175,2505,1895,225+0.65%71,1001851億1240万-0.76%18.291.36
10/115,2595,2625,1915,191-1.39%53,5001839億784万-1.54%18.181.35
10/105,3305,3445,2555,264-1.24%60,3001864億9410万-0.25%18.431.37
10/095,2625,3855,2625,330+1.29%52,3001888億3236万+0.99%18.661.39
10/085,3885,4715,2565,262-3.43%86,9001864億2325万-0.23%18.421.37
10/075,4465,4695,3875,449+1.38%81,4001930億4832万+3.3%19.081.42
10/045,3005,4245,3005,375+1.42%80,0001904億2663万+2.03%18.821.4
10/035,3495,3635,2965,300-0.34%75,1001877億6952万+0.61%18.561.38
10/025,3015,4055,2935,318-1.06%95,3001884億723万+0.91%18.621.39
10/015,3605,4045,2915,375-1.09%74,3001904億2663万+2.01%18.821.4
09/305,3705,4945,3605,434-1.2%97,5001925億1690万+3.21%19.031.42
09/275,3435,5635,3435,500+2.75%121,8001948億5516万+4.5%19.261.43
09/265,3005,3805,2935,353+1.86%125,4001896億4721万+1.81%18.741.4
09/255,1845,2905,1655,255+0.67%93,6001861億7525万-0.08%18.41.37
09/245,2135,2995,1805,220+2.09%70,0001849億3526万-0.82%18.281.36
09/205,2185,2785,1135,113-1.41%91,9001811億4444万-2.98%17.91.33
09/195,1385,2665,1385,186+1.37%83,7001837億3070万-1.67%18.161.35
09/185,0985,2025,0615,116+0.02%103,2001812億5073万-3.01%17.911.33
09/175,0825,1425,0565,115+0.85%107,9001812億1530万-3.11%17.911.33
09/135,1405,1765,0725,072-1.88%122,8001796億9189万-3.98%17.761.32
09/125,2025,2915,1355,169+2.36%145,8001831億2842万-2.19%18.11.35
09/115,2715,2725,0405,050-4.3%109,2001789億1247万-4.45%17.681.32
09/105,2735,3375,2735,277+0.13%69,5001869億5467万-0.19%18.481.38
09/095,2555,3025,1235,270-2.43%138,4001867億667万+0.02%18.451.37
09/065,4015,4455,3455,401-0.06%118,4001913億4777万+2.43%18.911.41
09/055,3485,4935,2565,404+1.81%242,4001914億5405万+2.27%18.921.41
09/045,2265,3345,2265,308+0.34%118,4001880億5294万+0.15%18.581.38
09/035,2785,3255,2675,290+0.95%102,9001874億1524万-0.56%18.521.38
09/025,2975,3205,2235,240-0.83%89,7001856億4383万-1.95%18.351.37
08/305,2265,2895,2085,284+0.4%83,1001872億267万-1.42%18.51.38
08/295,3785,3795,2325,263-2.1%87,1001864億5867万-2.16%18.431.37
08/285,3015,3765,2765,376+0.37%89,2001904億6206万-0.39%18.821.4
08/275,3325,4225,3315,356+1.15%109,8001897億5350万-1.09%18.751.4
08/265,1905,2955,1465,295+0.09%185,4001875億9238万-2.56%18.541.38
08/235,3105,3505,2275,290-1.73%128,1001874億1524万-2.99%18.521.38
08/225,3795,4015,3465,383+0.47%70,9001907億1006万-1.55%18.851.4
08/215,3785,4205,3045,358-0.37%71,8001898億2435万-2.14%18.761.4
08/205,3395,4275,3395,378+0.2%57,1001905億3292万-1.92%18.831.4
08/195,3995,4505,3115,367-0.59%73,0001901億4321万-2.29%18.791.4
08/165,2265,3995,2215,399+3.53%113,6001912億7691万-1.75%18.91.41
08/155,2365,2635,1935,215+0.4%75,9001847億5812万-5.06%18.261.36
08/145,2155,2385,1555,194-0.52%61,8001840億1413万-5.65%18.191.35
08/135,1985,2355,1575,221+0.54%58,8001849億7069万-5.33%18.281.36
08/095,2315,2315,1065,193+0.8%87,9001839億7870万-5.96%18.181.35
08/085,1305,2625,1215,1520%76,3001825億2614万-6.94%18.041.34
08/075,0035,3144,9805,152+0.96%115,4001825億2614万-7.59%18.041.34
08/064,9135,2494,9005,103+5.37%110,4001807億9016万-9%17.871.33
08/055,1115,1894,7694,843-9.66%228,1001715億7883万-14.18%16.961.26
08/025,5235,5235,3365,361-5.55%174,2001899億3064万-5.75%18.771.4
08/015,7115,8105,6035,676-2.32%87,2002010億9053万-0.82%19.871.48
07/315,7605,8115,6755,811+0.24%83,9002058億7333万+1.11%20.351.52
07/305,9275,9275,7325,797-1.75%106,6002053億7734万+0.66%20.31.51
07/295,8355,9005,7725,900+4.96%101,9002090億2645万+2.27%20.661.54
07/265,7815,8205,6215,621-2.43%98,9001991億4197万-2.63%19.681.47
07/255,6275,8305,6275,761+0.59%199,8002041億192万-0.36%20.171.5
07/245,7595,8455,7105,727-1.68%116,9002028億9737万-1.07%20.051.49
07/235,9005,9365,7805,825-0.02%126,8002063億6933万+0.57%20.391.52
07/225,7825,8595,7215,826+0.99%130,7002064億476万+0.66%20.41.52
07/195,7305,8705,7115,769+1.76%166,3002043億8535万-0.21%20.21.5
07/185,5565,7055,5365,669+2.02%158,2002008億4253万-1.85%19.851.48
07/175,5395,6555,5395,557+0.13%121,8001968億7457万-3.66%19.461.45
07/165,6145,6235,5505,550-1.44%89,9001966億2657万-3.95%19.431.45
07/125,4555,6315,4205,631+3.84%170,7001994億9626万-2.91%19.721.47
07/115,3515,4265,3185,423+1.35%162,0001921億2719万-6.69%18.991.41
07/105,4885,5135,3355,351-2.82%209,9001895億7636万-8.06%18.741.39
07/095,4305,5125,3815,506+0.81%161,0001950億6773万-5.72%19.281.44
07/085,3955,5905,3805,462+1.62%278,6001935億889万-6.71%19.121.42
07/055,5475,5545,3475,375-3.21%516,9001904億2663万-8.45%18.821.4
07/045,7505,7515,4605,553-9.26%800,9001967億3286万-5.72%19.441.45
07/035,9946,1215,9946,120+2.1%55,0002168億2065万+3.76%21.431.6
07/025,9816,0165,9505,994+0.59%46,9002123億5670万+1.89%20.991.56
07/016,0306,0705,9045,959-0.48%78,7002111億1671万+1.41%20.861.55
06/286,2206,2205,9005,988-3.75%146,1002121億4413万+1.99%20.971.56
06/276,2286,2776,1856,221-0.96%91,1002203億9890万+5.98%21.781.62
06/266,1406,2856,1146,281+2.73%116,0002225億2459万+7.29%21.991.64
06/256,1026,1716,0896,114+1.04%112,9002166億808万+4.76%21.411.59
06/246,0006,0645,9526,051+1.1%102,0002143億7611万+3.88%21.191.58
06/215,8996,0355,8995,985+2.24%184,3002120億3784万+2.84%20.961.56
06/205,9426,0255,7955,854-1.48%88,0002073億9675万+0.64%20.51.53
06/195,7995,9485,7215,942+2.63%101,2002105億1443万+2.13%20.81.55
06/185,7245,7905,6925,790+1.17%72,7002051億2934万-0.46%20.271.51
06/175,6835,7285,6385,723+1.06%73,6002027億5565万-1.8%20.041.49
06/145,6425,7385,6295,663+0.62%127,7002006億2996万-2.95%19.831.48
06/135,4885,6805,4845,628+2.72%108,8001993億8997万-3.78%19.711.47
06/125,7405,7505,4775,479-5.68%228,6001941億1117万-6.57%19.181.43
06/116,0736,0995,7805,809-4.57%121,4002058億248万-1.34%20.341.51
06/106,1226,2456,0726,087+2.25%218,6002156億5152万+3.17%21.311.59
06/075,6456,0205,6295,953+5.94%460,9002109億414万+0.81%20.841.55
06/065,8205,8615,5215,619-3.98%269,7001990億7112万-4.96%19.671.46

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
2009年
4月期
830
1,660
4/2
721
1,441
4/8
109,800
54,900
4/27
--+37.17%
6/8
-5%
5/13
2010年
4月期
1,510
3,020
4/14
702
1,403
5/12
1,489,200
744,600
8/20
--+31.27%
6/9
-16.28%
11/12
2011年
4月期
2,013
4,025
7/14
1,079
2,158
3/15
855,600
427,800
9/2
567億6902万304億3666万+15.6%
6/14
-19.39%
8/18
2012年
4月期
2,285
4,570
4/3
1,425
2,850
5/27
512,800
256,400
5/31
644億5576万401億9670万+16.22%
9/9
-9.02%
1/18
2013年
4月期
2,885
5,770
10/29
1,948
3,895
5/30
722,200
361,100
11/29
813億8069万549億3549万+9.43%
7/2
-14.61%
5/29
2014年
4月期
2,795
5,590
1/23
1,920
3,840
5/30
1,347,600
673,800
5/29
891億2755万541億5976万+10.36%
12/2
-10.65%
2/26
2015年
4月期
5,080
4/13
2,195
4,390
5/16

4,390
5/13

他2件
970,800
485,400
5/28
1619億9211万699億9462万+15.88%
2/12
-9.32%
5/1
2016年
4月期
6,880
8/18
4,150
5/7
683,700
5/28
2193億9089万1323億3607万+23.67%
6/2
-17.33%
9/8
2017年
4月期
8,700
2/17
5,080
5/2
624,100
5/30
2774億2744万1619億9211万+19.01%
6/8
-13.93%
8/26
2018年
4月期
9,110
6/5
6,410
2/19

1/15
1,695,100
9/7
2905億161万2270億9483万+13.49%
3/7
-9.03%
6/16
2019年
4月期
9,330
9/28
7,120
5/11
835,200
6/6
3305億4521万2522億4886万+9.02%
6/20
-16.98%
6/6
2020年
4月期
9,160
5/7
5,230
3/13
957,800
6/5
3245億2242万1852億8954万+10.6%
5/27
-18.01%
6/10
2021年
4月期
8,180
11/12
5,890
12/9
621,200
1/28
2898億277万2086億7216万+11.12%
2/10
-18.53%
12/7
2022年
4月期
7,660
9/14

9/2
5,480
4/20
427,000
4/26
2713億8010万1941億4660万+15.55%
6/7
-11.65%
10/7
2023年
4月期
8,350
8/30
5,210
4/10
735,800
6/6
2958億2557万1845億8098万+21.53%
6/9
-16.17%
9/6
2024年
4月期
6,119
4/25
4,023
10/23
2,313,100
9/1
2167億8522万1425億2769万+17.47%
3/7
-15.42%
6/7
最新5,000
2024/10/30
93,6001771億4106万-3.68%
5,191

年間値上がり率

2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
30%(1.3倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
68%(1.68倍)
2016/12/30 vs 2015/12/30
33%(1.33倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
17%(1.17倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/10/30 vs 2023/12/29
12%(1.12倍)
過去安値
702円(2009/05/12)
613%(7.13倍)
5,000円(10/30)