2481 タウンニュース社

2481
2021/06/18
時価
24億円
PER 予
15.29倍
2010年以降
5.15-39.9倍
(2010-2020年)
PBR
0.65倍
2010年以降
0.46-1.12倍
(2010-2020年)
配当 予
2.78%
ROE 予
4.24%
ROA 予
3.71%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
436
始値
436
高値
439
安値
431
終値 -0.92%
432
出来高 +737.5%
6,700

乖離率

株価(5日)
移動平均値
-0.69%
435
株価(25日)
移動平均値
+0.93%
428
出来高(5日)
移動平均値
+163.78%
2,540

2021/01/22~2021/06/18

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
2021
06/18436439431432-0.92%6,70024億853万+0.93%15.290.65
06/174364374344360%80024億3083万+2.11%15.430.65
06/164374394334360%2,00024億3083万+2.35%15.430.65
06/15436439435436+0.23%2,10024億3083万+2.59%15.430.65
06/14434435434435+0.69%1,10024億2526万+2.59%15.390.65
06/11432434430432-0.69%2,80024億853万+2.13%15.290.65
06/10435440433435-0.23%3,10024億2526万+2.84%15.390.65
06/09433444432436+0.93%3,50024億3083万+3.32%15.430.65
06/084284334274320%1,90024億853万+2.61%15.290.65
06/07436440431432-0.92%4,20024億853万+2.86%15.290.65
06/04445449435436-2.02%13,70024億3083万+3.81%15.430.65
06/03443445436445+0.23%2,30024億8101万+6.21%15.750.67
06/02437445437444+0.91%4,70024億7544万+6.22%15.710.67
06/01434441427440+2.56%12,90024億5314万+5.52%15.570.66
05/31421431421429+1.42%7,70023億9181万+3.13%15.180.64
05/28421423421423+0.48%1,10023億5836万+1.68%14.970.64
05/27423423421421+0.24%1,40023億4720万+1.45%14.90.63
05/26424424420420+0.24%30023億4163万+1.2%14.860.63
05/25419420419419+0.72%80023億3605万+1.21%14.830.63
05/244224224164160%1,50023億1933万+0.73%14.720.62
05/214144164144160%90023億1933万+0.73%14.720.62
05/20416417416416+0.24%70023億1933万+0.73%14.720.62
05/19413418412415+0.48%2,40023億1375万+0.48%14.690.62
05/18410413410413+1.23%30023億260万0%14.620.62
05/17413413406408-0.49%1,40022億7473万-1.21%14.440.61
05/14413413410410+2.24%9,60022億8588万-0.97%14.510.62
05/13410424401401-2.91%10,70022億3570万-3.14%14.190.6
05/124154284124130%7,80023億260万-0.48%14.620.62
05/11418418413413-1.67%2,00023億260万-0.48%14.620.62
05/10422422415420-0.71%4,00023億4163万+1.2%14.860.63
05/07414423414423+0.95%7,50023億5836万+2.17%14.970.64
05/06420429415419+3.2%7,00023億3605万+1.21%14.830.63
04/30410415406406-1.93%9,90022億6357万-1.69%14.370.61
04/28421421412414-1.66%1,40023億818万+0.24%14.650.62
04/27420443419421+0.48%6,30023億4720万+1.94%14.90.63
04/264194204194190%70023億3605万+1.7%14.830.63
04/23420425418419-0.71%3,20023億3605万+1.7%14.830.63
04/22415423414422+1.69%2,00023億5278万+2.43%14.930.63
04/214154224074150%5,30023億1375万+0.73%14.690.62
04/20410419410415+0.97%2,20023億1375万+0.73%14.690.62
04/19405412405411+1.73%4,00022億9145万-0.48%14.540.62
04/16407407399404-0.49%4,70022億5242万-2.18%14.30.61
04/15402406399406+1.75%9,60022億6357万-1.93%14.370.61
04/14413417399399-3.39%20,00022億2455万-3.86%14.120.6
04/134134154114130%1,50023億260万-0.48%14.620.62
04/12415415413413-0.48%2,00023億260万-0.48%14.620.62
04/09419420415415-0.24%1,80023億1375万0%14.690.62
04/08418425416416-0.48%1,50023億1933万+0.48%14.720.62
04/07417420416418-0.24%2,50023億3048万+1.21%14.790.63
04/06425425419419-0.71%1,90023億3605万+1.7%14.830.63
04/05423426419422+1.69%2,40023億5278万+2.43%14.930.63
04/02418419415415-0.48%2,50023億1375万+0.97%14.690.62
04/01412417412417+1.21%80023億2490万+1.46%14.760.63
03/31411416411412+0.98%1,90022億9703万+0.49%14.580.62
03/30406408405408+0.49%40022億7473万-0.24%14.440.61
03/29407407406406-0.98%30022億6357万-0.98%14.370.61
03/26407410406410+0.74%2,40022億8588万0%14.510.62
03/25401407401407+1.24%9,00022億6915万-0.73%14.40.61
03/24405406402402-0.74%9,20022億4127万-1.95%14.230.6
03/23418418405405-3.11%9,50022億5800万-1.46%14.330.61
03/22423423417418-1.42%2,10023億3048万+1.7%14.790.63
03/19415425413424+1.92%2,80023億6393万+2.91%150.64
03/184134174134160%2,20023億1933万+1.22%14.720.62
03/17423423416416-2.12%3,10023億1933万+1.22%14.720.62
03/16423425423425-0.23%1,30023億6951万+3.41%15.040.64
03/15426428413426-0.23%2,30023億7508万+3.65%15.080.64
03/12417429417427+2.4%6,70023億8066万+4.15%15.110.64
03/11415417411417+1.46%3,70023億2490万+1.71%14.760.63
03/10406414406411+1.23%3,50022億9145万+0.49%14.540.62
03/09409409403406-0.73%4,70022億6357万-0.73%14.370.61
03/08401409401409+2%2,90022億8030万0%14.470.61
03/05398402394401+1.01%3,30022億3570万-2.2%14.190.6
03/04398398389397+1.02%7,50022億1340万-3.64%14.050.6
03/03397398390393-1.5%10,00021億9110万-4.84%13.910.59
03/02408408395399-1.24%5,10022億2455万-3.86%14.120.6
03/01408410404404-0.98%3,90022億5242万-2.88%14.30.61
02/26404408400408+0.99%4,00022億7473万-2.16%14.440.61
02/25402405402404+1.51%90022億5242万-3.35%14.30.61
02/24415415398398-3.16%23,40022億1897万-5.01%14.080.6
02/22412415408411-0.24%5,60022億9145万-2.14%14.540.62
02/19413416411412-0.72%7,60022億9703万-1.9%14.580.62
02/18419424414415-0.72%9,70023億1375万-1.19%14.690.62
02/17414418412418+1.21%7,90023億3048万-0.48%14.790.63
02/16418420412413-1.2%8,70023億260万-1.9%14.620.62
02/15420420414418-1.42%7,50023億3048万-0.95%14.790.63
02/12418426414424+1.92%19,80023億6393万+0.71%150.64
02/10406420402416+1.71%28,10023億1933万-1.42%14.720.62
02/09413413407409-1.45%5,70022億8030万-3.08%14.470.61
02/08417423411415-0.72%16,50023億1375万-1.66%14.690.62
02/05408418406418+2.45%5,20023億3048万-1.42%14.790.63
02/04413419408408-1.45%6,10022億7473万-4.67%14.440.61
02/03400426397414+2.99%48,30023億818万-3.72%14.650.62
02/02399408396402-1.23%14,10022億4127万-6.51%14.230.6
02/01399411389407-3.78%41,70022億6915万-5.13%14.40.61
01/29430437414423-2.31%18,90023億5836万-0.7%14.970.64
01/28435444427433-1.81%15,90024億1411万+2.36%15.320.65
01/27435450429441+2.32%18,80024億5871万+5.25%15.610.66
01/26431439423431+0.23%25,40024億296万+4.11%15.250.65
01/25441442421430-0.92%26,50023億9738万+4.88%15.220.65
01/22429465426434+0.93%107,40024億1968万+6.9%15.360.65

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
6月期
1,050
8/16
430
5/28

5/25

他2件
50,700
2/1
--+38.2%
1/31
-19.97%
11/20
2008年
6月期
468
7/12
200
4/22
27,700
6/24
--+22.54%
5/7
-20.08%
3/14
2009年
6月期
300
4/27
125
10/9

10/8

他2件
22,100
8/14
--+44.33%
11/18
-25.15%
10/7
2010年
6月期
365
8/14
212
11/10
45,100
5/24
--+26.25%
8/14
-13.9%
11/18
2011年
6月期
255
4/27

2/18
175
3/15
69,100
2/18
14億2170万9億7568万+10.13%
5/9
-19.67%
3/15
2012年
6月期
342
4/20
222
9/27
33,400
4/26

3/19
19億675万12億3772万+14.06%
12/20
-13.5%
5/28
2013年
6月期
465
5/8
267
9/25

9/12
26,400
4/9
25億9252万14億8861万+15.43%
1/22
-14.63%
6/7
2014年
6月期
487
1/23
340
9/10
179,400
11/29
27億1518万18億9560万+13.85%
1/6
-11.75%
2/4
2015年
6月期
599
6/2
381
10/14
202,100
9/9
33億3961万21億2419万+20.34%
5/27
-7.28%
7/10
2016年
6月期
540
7/27
366
2/15
67,600
8/14
30億1067万20億4056万+5.73%
9/28
-17.01%
8/25
2017年
6月期
501
3/1
351
8/22
57,100
6/30
27億9323万19億5693万+9.3%
1/11
-4.88%
3/29
2018年
6月期
610
5/11
407
8/25

8/21

他3件
66,600
1/29
34億94万22億6915万+15.54%
5/10
-14.71%
7/5
2019年
6月期
545
9/12
347
12/25
1,059,900
9/12
30億3854万19億3463万+20.15%
1/29
-16.81%
10/30
2020年
6月期
520
1/21
338
3/13
207,300
1/21
28億9916万18億8445万+11.5%
1/22
-16.78%
3/16
最新432
2021/6/18
6,70024億853万+0.93%
428

年間値上がり率

2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/06/18 vs 2020/12/30
-6%(0.94倍)
過去安値
125円(2008/10/09)
246%(3.46倍)
432円(6/18)