2751 テンポス HD

2751
2020/07/08
時価
273億円
PER
23.87倍
2010年以降
2.77-4725.49倍
(2010-2020年)
PBR
2.28倍
2010年以降
0.56-923.37倍
(2010-2020年)
配当 予
0.52%
ROE
9.56%
ROA
5.9%
資料
Link
CSV,JSON

株価チャート

株価

7/8

前日 (7/7)
1,900
始値
1,928
高値
1,928
安値
1,907
終値 +0.63%
1,912
出来高 -27.1%
7,800

乖離率

株価(5日)
移動平均値
+0.95%
1,894
株価(25日)
移動平均値
-3.29%
1,977
出来高(5日)
移動平均値
-44.21%
13,980

2020/02/12~2020/07/08

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
2020
07/081,9281,9281,9071,912+0.63%7,800273億6989万-3.29%23.872.28
07/071,9001,9101,8971,900+0.16%10,700271億9812万-4.14%23.722.27
07/061,8911,8991,8851,897+1.17%11,000271億5517万-4.58%23.682.26
07/031,8841,8941,8631,875-0.48%16,000268億4025万-5.97%23.42.24
07/021,9241,9351,8671,884-2.08%24,400269億6908万-5.85%23.522.25
07/011,9641,9641,9121,924-2.04%14,800275億4167万-4.18%24.022.29
06/301,9651,9731,9611,964-0.05%3,800281億1426万-2.43%24.522.34
06/291,9731,9751,9441,965-0.41%10,500281億2858万-2.58%24.532.34
06/262,0082,0081,9731,973-0.25%8,600282億4310万-2.28%24.632.35
06/251,9942,0071,9751,978-0.8%13,700283億1467万-2.08%24.692.36
06/242,0202,0251,9921,994-1.38%27,200285億4371万-1.29%24.892.38
06/232,0252,0462,0162,022+0.4%15,500289億4452万+0.1%25.242.41
06/222,0052,0252,0032,014+0.6%10,000288億3000万-0.2%25.142.4
06/191,9912,0121,9752,002+0.6%14,700286億5822万-0.69%24.992.39
06/181,9952,0031,9651,990+0.91%20,900284億8645万-1.24%24.842.37
06/171,9811,9941,9581,972+0.87%8,500282億2878万-2.13%24.622.35
06/161,9071,9751,9071,955+1.72%15,900279億8543万-3.03%24.42.33
06/151,9811,9951,9221,922-2.09%20,400275億1304万-4.76%23.992.29
06/121,9021,9701,9021,963-0.91%24,000280億9995万-2.82%24.52.34
06/112,0002,0301,9741,981-4.9%60,600283億5761万-1.88%24.732.36
06/102,1352,1502,0832,083-2.62%26,900298億1772万+3.32%262.48
06/092,0852,1392,0672,139+3.83%35,300306億1935万+6.47%26.72.55
06/082,0152,0602,0122,060+1.98%19,000294億8848万+3%25.712.46
06/052,0332,0392,0152,020-0.74%8,500289億1589万+1.35%25.212.41
06/042,0362,0542,0352,035-0.25%7,100291億3061万+2.42%25.42.43
06/032,0362,0602,0362,040-0.49%6,700292億219万+2.87%25.462.43
06/022,0292,0602,0292,050+0.49%10,300293億4534万+3.48%25.592.45
06/012,0512,0552,0252,040-0.54%9,600292億219万+3.08%25.462.43
05/292,0422,0632,0412,051-0.53%7,300293億5965万+3.64%25.62.45
05/282,0552,0892,0532,062+0.34%21,400295億1711万+4.19%25.742.46
05/272,0512,0582,0432,055+0.2%10,100294億1691万+3.89%25.652.45
05/262,0182,0592,0162,051+1.74%35,000293億5965万+3.74%25.62.45
05/252,0102,0212,0032,016+0.7%19,000288億5863万+1.97%25.162.4
05/221,9912,0031,9912,002+0.55%18,500286億5822万+1.26%24.992.39
05/211,9781,9951,9771,991+0.66%10,800285億76万+0.66%24.852.37
05/201,9691,9861,9651,978+0.46%17,900283億1467万-0.05%24.692.36
05/192,0002,0081,9661,969-0.81%21,400281億8584万-0.56%24.582.35
05/181,9551,9851,9551,985+1.53%18,300284億1487万+0.2%24.782.37
05/151,9891,9991,9421,955-2.2%20,800279億8543万-1.16%24.42.33
05/142,0002,0081,9901,999-0.3%14,600286億1528万+1.37%24.952.38
05/131,9892,0081,9852,005+0.8%24,200287億117万+2.09%25.032.39
05/121,9902,0001,9841,989+0.05%17,900284億7213万+1.58%24.832.37
05/111,9601,9881,9531,988+2.74%38,300284億5782万+1.64%24.812.37
05/081,9161,9421,9071,935+1.26%37,000276億9913万-1.17%24.152.31
05/071,8911,9271,8841,911+0.68%34,000273億5558万-2.55%23.852.28
05/011,9001,9061,8871,898-0.94%36,900271億6949万-3.51%23.692.26
04/301,9101,9281,9101,916+1.11%72,900274億2715万-2.79%23.922.29
04/281,8581,8951,8431,895+1.77%271,300271億2654万-4.15%23.782.27
04/271,9051,9201,8601,862-3.52%561,200266億5415万-6.01%23.372.23
04/241,9801,9841,9251,930-3.11%105,900276億2756万-2.77%24.222.31
04/231,9962,0131,9881,992-0.2%59,400285億1508万+0.35%252.39
04/222,0132,0241,9931,996-1.77%58,000285億7234万+0.71%25.052.39
04/212,0522,0592,0222,032-1.26%53,300290億8767万+2.83%25.52.44
04/202,0492,0622,0442,058+0.83%41,700294億5985万+4.73%25.822.47
04/172,0442,0602,0352,0410%37,700292億1650万+4.51%25.612.45
04/162,0302,0442,0282,041+0.34%17,800292億1650万+4.83%25.612.45
04/152,0302,0462,0252,034+0.44%16,900291億1630万+4.58%25.522.44
04/142,0162,0442,0142,025+0.45%22,400289億8747万+4.22%25.412.43
04/132,0252,0342,0152,016-0.44%21,000288億5863万+3.81%25.32.42
04/102,0152,0512,0022,025+0.65%35,600289億8747万+3.95%25.412.43
04/092,0182,0481,9852,012+0.75%42,700288億137万+2.97%25.252.41
04/081,9081,9981,9001,997+5.11%82,400285億8665万+1.84%25.062.39
04/071,8801,9091,8401,900+5.38%63,500271億9812万-3.46%23.842.28
04/061,7501,8291,7321,803+0.39%65,800258億958万-8.8%22.632.16
04/031,8571,9081,7911,796-3.28%65,400257億938万-9.52%22.542.15
04/021,9081,9381,8571,857-4.82%59,700265億8258万-7.2%23.32.23
04/012,0032,0101,9501,951-3.42%56,800279億2817万-3.27%24.482.34
03/312,0452,0742,0202,020-0.05%38,200289億1589万-0.59%25.352.42
03/302,0102,0402,0052,021-1.32%50,300289億3021万-1.27%25.362.42
03/272,0152,0492,0122,048+1.64%30,400293億1671万-0.68%25.72.46
03/262,0502,0502,0022,015-1.85%19,500288億4432万-2.89%25.292.42
03/252,0892,0892,0372,053+2.09%37,800293億8828万-1.72%25.762.46
03/241,9692,0441,9692,011+3.08%29,200287億8706万-4.37%25.242.41
03/231,9401,9511,9011,951+0.52%27,400279億2817万-8.02%24.482.34
03/191,9021,9451,8501,941+1.89%36,800277億8502万-9.38%24.362.33
03/181,8941,9851,8941,905+3.65%35,000272億6969万-11.89%23.912.28
03/171,7001,8501,6991,838+3.37%43,300263億1060万-15.84%23.062.2
03/161,7801,8631,7421,778+1.2%43,400254億5171万-19.47%22.312.13
03/131,7481,7831,6941,757-6.59%64,500251億5110万-21.39%22.052.11
03/121,9051,9461,8631,881-5.24%51,500269億2613万-16.84%23.62.26
03/112,0032,0701,9851,985-0.25%31,200284億1487万-13.13%24.912.38
03/101,8661,9921,8211,990-0.55%65,700284億8645万-13.55%24.972.39
03/092,0502,0851,9832,001-7.4%45,800286億4391万-13.79%25.112.4
03/062,1742,1902,1252,161-1.32%18,100309億3428万-7.53%27.122.59
03/052,1902,2142,1782,190+0.37%13,000313億4941万-6.77%27.482.63
03/042,1292,1882,1102,182+0.69%17,400312億3489万-7.46%27.382.62
03/032,2772,2772,1412,167+1.88%43,700310億2017万-8.49%27.192.6
03/021,9152,1541,9152,127+6.62%41,500304億4757万-10.67%26.692.55
02/281,9862,0351,9701,995-9.11%70,200285億5802万-16.7%25.032.39
02/272,2502,2812,1952,195-2.7%32,400314億2098万-9.07%27.542.63
02/262,2942,3132,2132,256-3.3%33,600322億9418万-6.89%28.312.71
02/252,2512,3442,2512,333-2.18%19,600333億9642万-4.03%29.282.8
02/212,3962,4022,3832,385-0.46%6,400341億4079万-2.05%29.932.86
02/202,4002,4292,3912,396+0.21%8,100342億9826万-1.68%30.072.87
02/192,3502,3992,3462,391+1.4%11,000342億2668万-1.97%302.87
02/182,4092,4092,3512,358-2.2%18,200337億5429万-3.44%29.592.83
02/172,4522,4522,4112,411-1.75%10,600345億1298万-1.39%30.252.89
02/142,4722,4722,4532,454-0.73%7,100351億2851万+0.41%30.792.94
02/132,4382,4722,4382,472+1.39%8,800353億8618万+1.27%31.022.96
02/122,4452,4452,4382,438-0.37%5,200348億9948万+0.04%30.592.92

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
2010年
4月期
213
64,000
3/24
90
27,000
5/12
130,500
435
9/11
--+27.3%
9/11
-19.3%
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+12.86%
12/1
-33.57%
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+48.15%
6/16
-19.63%
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+33.79%
4/17
-15.05%
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+23.61%
7/10
-20.35%
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+15.28%
12/1
-12.03%
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+25.07%
7/23
-20.44%
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+10.07%
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+21.18%
1/12
-9.75%
5/1
2019年
4月期
2,490
3/27
1,953
1/10
302,300
4/24
356億4385万279億5680万+7.61%
3/27
-9.45%
5/7
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+4.83%
4/16
-21.39%
3/13
最新1,912
2020/7/8
7,800273億6989万-3.29%
1,977

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)
2020/07/08 vs 2019/12/30
-18%(0.82倍)
過去安値
53円(2008/10/29)
3485%(35.85倍)
1,912円(7/8)