2751 テンポス HD

2751
2024/03/28
時価
548億円
PER 予
26.04倍
2010年以降
2.77-4725.49倍
(2010-2023年)
PBR
3.49倍
2010年以降
0.56-923.37倍
(2010-2023年)
配当 予
0.26%
ROE 予
13.41%
ROA 予
7.51%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,740
始値
3,775
高値
3,865
安値
3,755
終値 +2.41%
3,830
出来高 +31.53%
46,300

乖離率

株価(5日)
移動平均値
+3.46%
3,702
株価(25日)
移動平均値
+10.76%
3,458
出来高(5日)
移動平均値
+60.32%
28,880

2023/10/30~2024/03/28

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
03/283,7753,8653,7553,830+2.41%46,300548億2568万+10.76%26.043.49
03/273,7953,8003,6853,740+0.13%35,200535億3735万+8.91%25.433.41
03/263,6503,7503,6503,735+3.32%18,800534億6577万+9.47%25.393.41
03/253,6053,7553,6053,615+0.7%36,700517億4800万+6.73%24.583.3
03/223,5903,5903,5553,5900%7,400513億9013万+6.62%24.413.27
03/213,6153,6403,5603,590+0.14%19,200513億9013万+7.16%24.413.27
03/193,5353,5853,5353,585+1.56%13,300513億1855万+7.53%24.373.27
03/183,4953,5303,4803,530+2.02%15,300505億3124万+6.49%243.22
03/153,4853,4953,4303,460-0.86%14,400495億2920万+4.88%23.523.15
03/143,3653,5253,3553,490+3.71%38,000499億5865万+6.21%23.733.18
03/133,4203,4353,3603,365-1.61%20,600481億6930万+2.75%22.883.07
03/123,3503,4253,3403,420+1.18%9,400489億5661万+4.62%23.253.12
03/113,4503,4503,3553,380-1.6%16,900483億8402万+3.68%22.983.08
03/083,3803,4603,3803,435+1.48%9,900491億7133万+5.56%23.353.13
03/073,4203,4303,3803,385-0.59%6,800484億5559万+4.25%23.013.09
03/063,3653,4053,3553,405+1.19%7,100487億4189万+5.16%23.153.1
03/053,3453,3753,3053,365+0.45%13,400481億6930万+4.28%22.883.07
03/043,5003,5003,3503,350-4.29%33,300479億5458万+4.2%22.783.05
03/013,5003,5103,4503,500+2.49%24,500501億180万+9.14%23.793.19
02/293,3453,4203,3453,415+2.4%12,100488億8504万+6.85%23.223.11
02/283,2603,3503,2503,335+3.09%18,800477億3985万+4.55%22.673.04
02/273,2303,2453,2303,235+0.31%5,700463億837万+1.57%21.992.95
02/263,2553,2553,2253,225-0.46%8,300461億6523万+1.38%21.932.94
02/223,2503,2753,2353,240+0.62%9,800463億7995万+1.92%22.032.95
02/213,2453,2603,2203,220-0.31%5,700460億9365万+1.51%21.892.94
02/203,2303,2553,2053,230+1.1%12,200462億3680万+2.09%21.962.95
02/193,1253,2153,1253,195+2.24%12,200457億3578万+1.2%21.722.91
02/163,1153,1403,1153,125+0.32%4,700447億3375万-0.76%21.252.85
02/153,1653,1653,1153,115-1.58%7,700445億9060万-0.92%21.182.84
02/143,1803,1803,1453,165-0.31%4,700453億634万+0.8%21.522.89
02/133,1703,1903,1503,175+1.93%6,000454億4949万+1.37%21.592.89
02/093,1253,1653,1153,115-0.48%5,700445億9060万-0.16%21.182.84
02/083,1553,1603,1203,130-0.32%5,700448億532万+0.58%21.282.85
02/073,1903,2003,1153,140-1.88%18,700449億4847万+1.26%21.352.86
02/063,2203,2203,2003,200-0.62%4,300458億736万+3.63%21.762.92
02/053,2253,2303,2003,220+0.63%5,600460億9365万+4.85%21.892.94
02/023,2403,2403,1903,200-1.08%10,900458億736万+4.81%21.762.92
02/013,2403,2503,2053,235-0.77%7,100463億837万+6.55%21.992.95
01/313,1503,2603,1353,260+3.66%20,900466億6624万+8.05%22.162.97
01/303,1553,1803,1403,145+0.32%7,700450億2004万+4.94%21.382.87
01/293,0753,1353,0753,135+1.95%9,900448億7689万+5.17%21.312.86
01/263,1403,1553,0703,075-2.07%16,400440億1801万+3.74%20.912.8
01/253,2403,2403,1403,140-3.09%24,200449億4847万+6.4%21.352.86
01/243,2803,2803,2103,240-0.31%11,800463億7995万+10.47%22.032.95
01/233,2203,2503,2003,250+1.4%15,800465億2310万+11.53%22.12.96
01/223,1503,2153,1503,205+1.91%14,400458億7893万+10.63%21.792.92
01/193,2003,2053,1353,145-0.63%16,800450億2004万+9.13%21.382.87
01/183,1003,1903,0903,165+2.93%21,100453億634万+10.39%21.522.88
01/173,0203,0953,0203,075+1.82%18,200440億1801万+7.86%20.912.8
01/163,0403,0403,0003,020-0.82%9,900432億3069万+6.34%20.532.75
01/152,9953,0502,9953,045+1.67%11,200435億8856万+7.52%20.72.77
01/122,9983,0202,9942,995-0.17%9,100428億7282万+6.17%20.362.73
01/113,0003,0252,9703,000-0.5%18,600429億4440万+6.69%20.42.73
01/102,9983,0702,9863,015+1.62%22,700431億5912万+7.56%20.52.75
01/092,8972,9672,8912,967+2.52%18,400424億7201万+6.23%20.172.7
01/052,9052,9052,8712,894-0.38%15,200414億2703万+3.88%19.672.64
01/042,8642,9302,8502,905+1.82%22,700415億8449万+4.46%19.752.65
2023
12/292,8202,8582,8032,853+1.24%18,800408億4012万+2.74%19.42.6
12/282,7632,8282,7632,818+1.48%16,800403億3910万+1.55%19.162.57
12/272,7652,7782,7442,777+0.07%11,600397億5219万+0.11%18.882.53
12/262,7622,7892,7472,775+0.47%13,800397億2357万+0.11%18.872.53
12/252,7582,7632,7432,762+0.18%15,900395億3747万-0.29%18.782.52
12/222,7522,7702,7502,757-0.04%6,700394億6590万-0.43%18.742.51
12/212,7242,7662,7242,7580%7,200394億8021万-0.36%18.752.51
12/202,7482,7762,6902,758+1.55%20,000394億8021万-0.25%18.752.51
12/192,7282,7282,6902,716-0.44%10,100388億7899万-1.77%18.462.48
12/182,6812,7362,6542,728+1.04%21,000390億5077万-1.37%18.552.49
12/152,7612,7612,6822,700-2.21%24,000386億4996万-2.35%18.362.46
12/142,7622,7742,6802,761-2.61%61,500395億2316万-0.14%18.772.52
12/132,8302,8632,8102,835+0.53%31,100405億8245万+2.64%19.272.58
12/122,7882,8402,7882,820+1.15%14,600403億6773万+2.25%19.172.57
12/112,7772,7882,7682,788+1.16%8,700399億966万+1.2%18.952.54
12/082,7762,8102,7552,756-1.82%12,700394億5158万+0.07%18.742.51
12/072,8102,8202,7732,807-0.11%11,800401億8164万+1.96%19.082.56
12/062,7592,8702,7592,810+1.15%31,900402億2458万+2.14%19.12.56
12/052,7702,7782,7512,778+0.29%7,700397億6651万+1.13%18.892.53
12/042,7872,7872,7602,770-0.18%5,000396億5199万+0.91%18.832.52
12/012,7642,7752,7502,775+0.47%5,700397億2357万+1.2%18.872.53
11/302,7832,7842,7452,762-0.79%7,700395億3747万+0.88%18.782.52
11/292,7852,7982,7792,784+0.07%5,300398億5240万+1.79%18.932.54
11/282,7722,7912,7672,782-0.11%9,400398億2377万+1.87%18.912.54
11/272,8022,8132,7402,785-1.07%19,900398億6671万+2.16%18.932.54
11/242,8002,8202,7852,815+1.19%17,700402億9616万+3.42%19.142.57
11/222,7482,7992,7482,782+1.24%11,600398億2377万+2.43%18.912.54
11/212,7282,7702,7222,748+0.92%12,000393億3707万+1.36%18.682.5
11/202,7432,7432,7212,723-0.29%7,400389億7920万+0.59%18.512.48
11/172,7242,7322,7112,731+0.26%6,300390億9371万+0.89%18.572.49
11/162,7002,7392,7002,724+0.93%4,900389億9351万+0.59%18.522.48
11/152,7372,7422,6872,699-1.39%14,700386億3564万-0.41%18.352.46
11/142,7602,7602,7332,737-0.04%4,200391億7960万+0.92%18.612.49
11/132,7142,7502,7112,738+0.88%7,500391億9392万+0.88%18.612.5
11/102,6892,7162,6822,714+0.11%5,500388億5036万-0.04%18.452.47
11/092,6612,7152,6452,711+1.46%9,200388億742万-0.04%18.432.47
11/082,7372,7402,6002,672-2.37%24,700382億4914万-1.44%18.172.43
11/072,7442,7602,7202,737-0.11%6,400391億7960万+0.81%18.612.49
11/062,7802,8132,7042,740-0.94%27,200392億2255万+0.85%18.632.5
11/022,7572,7682,7492,766+0.73%8,200395億9473万+1.69%18.82.52
11/012,7592,7592,7222,746+0.15%3,800393億844万+0.92%18.672.5
10/312,7292,7422,7122,742+0.73%3,400392億5118万+0.73%18.642.38
10/302,7152,7382,7102,722+0.18%3,500389億6488万-0.11%18.512.36

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
2008年
4月期
410
123,000
6/26
149
44,800
3/12
267,000
890
6/26
--+16.87%
4/2
-28.61%
1/22
2009年
4月期
175
52,500
6/10
53
16,000
10/29
144,600
482
10/20
--+49.79%
11/18
-45.19%
10/14
2010年
4月期
213
64,000
3/24
90
27,000
5/12
130,500
435
9/11
--+27.23%
9/11
-19.39%
5/25
2011年
4月期
206
61,700
5/6
94
28,100
3/15
62,400
208
3/15
29億4407万13億4081万+12.48%
12/1
-33.45%
3/15
2012年
4月期
556
166,800
1/16
132
39,600
5/17

39,600
5/16
1,127,700
3,759
6/16
79億5902万18億8955万+47.85%
6/16
-19.66%
5/15
2013年
4月期
803
241,000
4/17
317
95,200
5/15
426,000
1,420
4/15
114億9955万45億4256万+33.8%
4/17
-15.02%
5/27
2014年
4月期
1,160
10/31
517
155,000
6/7
365,600
4/24
166億516万73億9598万+23.54%
7/10
-20.36%
6/7
2015年
4月期
1,964
4/8
802
5/21
415,900
4/24
281億1426万114億8046万+15.24%
12/1
-12.04%
5/1
2016年
4月期
2,498
8/17
1,483
2/12
339,400
4/25
357億5837万212億2884万+25.1%
7/23
-20.45%
1/21
2017年
4月期
2,099
2/27
1,429
6/24
379,800
4/25
300億4676万204億5584万+10.1%
2/24
-12.3%
6/24
2018年
4月期
2,788
1/26

1/24
1,858
6/15
320,100
4/24
399億966万265億9689万+21.19%
1/12
-9.75%
5/1
2019年
4月期
2,490
3/27
1,652
12/25
302,300
4/24
356億4385万236億4804万+7.61%
3/27
-16.42%
12/25
2020年
4月期
2,499
1/24
1,694
3/13
561,200
4/27
357億7268万242億4927万+6.91%
1/14
-21.38%
3/13
2021年
4月期
2,447
3/30
1,823
7/31
278,400
4/27
350億2831万260億9588万+7.61%
3/19
-9.17%
5/13
2022年
4月期
2,444
3/31
2,070
5/13
231,200
4/26
349億8537万296億3163万+6.64%
6/11
-5.58%
7/8
2023年
4月期
2,623
4/18
2,268
9/21
337,400
4/26
375億4772万324億6596万+4.28%
3/8
-4.25%
5/29
最新3,830
2024/3/28
46,300548億2568万+10.76%
3,458

年間値上がり率

2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
1%(1.01倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-45%(0.55倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
198%(2.98倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
153%(2.53倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
69%(1.69倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/28 vs 2023/12/29
34%(1.34倍)
過去安値
53円(2008/10/29)
7081%(71.81倍)
3,830円(3/28)