2751 テンポス HD

2751
2020/02/21
時価
341億円
PER 予
22.69倍
2010年以降
2.77-4725.49倍
(2010-2019年)
PBR
2.89倍
2010年以降
0.56-923.37倍
(2010-2019年)
配当 予
0.42%
ROE 予
12.73%
ROA 予
7.86%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
2,396
始値
2,396
高値
2,402
安値
2,383
終値 -0.46%
2,385
出来高 -20.99%
6,400

乖離率

株価(5日)
移動平均値
-0.13%
2,388
株価(25日)
移動平均値
-2.05%
2,435
出来高(5日)
移動平均値
-41.07%
10,860

2019/09/24~2020/02/21

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
02/212,3962,4022,3832,385-0.46%6,400341億4079万-2.05%22.692.89
02/202,4002,4292,3912,396+0.21%8,100342億9826万-1.68%22.792.9
02/192,3502,3992,3462,391+1.4%11,000342億2668万-1.97%22.752.9
02/182,4092,4092,3512,358-2.2%18,200337億5429万-3.44%22.432.86
02/172,4522,4522,4112,411-1.75%10,600345億1298万-1.39%22.942.92
02/142,4722,4722,4532,454-0.73%7,100351億2851万+0.41%23.352.97
02/132,4382,4722,4382,472+1.39%8,800353億8618万+1.27%23.522.99
02/122,4452,4452,4382,438-0.37%5,200348億9948万+0.04%23.192.95
02/102,4452,4502,4412,4470%5,800350億2831万+0.53%23.282.96
02/072,4542,4562,4412,447-0.12%3,300350億2831万+0.7%23.282.96
02/062,4452,4582,4432,450+0.2%5,800350億7126万+1.03%23.312.97
02/052,4702,4702,4192,445-0.53%14,300349億9968万+1.03%23.262.96
02/042,4202,4682,4202,458+1.86%8,800351億8577万+1.82%23.382.98
02/032,4012,4362,3912,413-1.47%12,700345億4161万+0.25%22.962.92
01/312,4102,4492,4082,449+1.49%8,700350億5694万+1.96%23.32.97
01/302,4502,4582,4052,413-1.27%10,800345億4161万+0.75%22.962.92
01/292,4282,4642,4252,444+0.78%6,900349億8537万+2.3%23.252.96
01/282,4002,4262,4002,425-0.21%11,300347億1339万+1.76%23.072.94
01/272,4002,4702,4002,430-2.17%24,800347億8496万+2.19%23.122.94
01/242,4822,4992,4752,484+0.4%13,100355億5796万+4.72%23.633.01
01/232,4702,4812,4562,474+0.16%7,100354億1481万+4.65%23.543
01/222,4422,4702,4422,470+1.06%10,600353億5755万+4.79%23.52.99
01/212,4352,4462,4332,444-0.24%5,700349億8537万+3.96%23.252.96
01/202,4382,4502,4272,450+1.2%8,600350億7126万+4.57%23.312.97
01/172,4422,4472,4212,421-0.86%9,600346億5613万+3.73%23.032.93
01/162,4462,4462,4352,442-0.16%11,600349億5674万+4.94%23.232.96
01/152,4682,4722,4462,446-0.89%12,100350億1400万+5.52%23.272.96
01/142,4352,4842,4352,468+1.61%28,200353億2892万+6.89%23.482.99
01/102,3992,4342,3942,429+1.42%18,700347億7064万+5.65%23.112.94
01/092,3782,3982,3782,395+0.8%14,000342億8394万+4.59%22.792.9
01/082,3862,3882,3402,376-0.04%16,000340億1196万+4.07%22.62.88
01/072,3682,3782,3602,377+0.76%9,800340億2627万+4.44%22.612.88
01/062,3462,3592,3462,359+0.55%11,100337億6861万+3.92%22.442.86
2019
12/302,3352,3592,3262,346+0.99%9,400335億8252万+3.62%22.322.84
12/272,3392,3402,3022,323-0.04%8,000332億5328万+2.88%22.12.81
12/262,3492,3492,3012,324+1.26%16,400332億6759万+3.2%22.112.81
12/252,2832,3012,2792,295+0.39%10,800328億5246万+2.18%21.832.78
12/242,2842,2862,2792,286+0.13%6,600327億2363万+2.01%21.752.77
12/232,2812,2892,2802,283+0.57%6,900326億8068万+2.06%21.722.77
12/202,2702,2712,2622,270-0.13%5,900324億9459万+1.66%21.62.75
12/192,2882,2902,2682,273-0.66%6,000325億3754万+1.93%21.622.75
12/182,2922,3012,2882,288-0.22%5,600327億5226万+2.69%21.772.77
12/172,2862,2972,2862,293+0.31%3,100328億2383万+3.06%21.812.78
12/162,3002,3052,2862,2860%6,300327億2363万+2.88%21.752.77
12/132,3102,3202,2802,286-0.52%11,400327億2363万+3.02%21.752.77
12/122,3062,3102,2582,298-1.16%15,800328億9541万+3.7%21.862.78
12/112,3792,3802,3012,325+3.43%60,000332億8191万+5.11%22.122.82
12/102,2242,2522,2222,248+1.08%10,800321億7967万+1.86%21.392.72
12/092,2302,2352,2242,224-0.09%5,800318億3611万+0.86%21.162.69
12/062,2222,2302,2182,226+0.32%4,200318億6474万+1.04%21.182.7
12/052,2202,2222,2172,219+0.09%2,400317億6454万+0.77%21.112.69
12/042,2142,2172,2132,217-0.05%2,900317億3591万+0.73%21.092.69
12/032,2112,2192,2112,218+0.14%3,600317億5022万+0.82%21.12.69
12/022,2132,2202,2112,215+0.05%2,800317億728万+0.77%21.072.68
11/292,2182,2202,2142,214-0.18%3,300316億9296万+0.77%21.062.68
11/282,2152,2182,2122,218+0.27%3,000317億5022万+0.96%21.12.69
11/272,2082,2122,2002,212+0.32%3,000316億6433万+0.73%21.042.68
11/262,2002,2052,1962,205+0.41%2,900315億6413万+0.5%20.982.67
11/252,1902,1962,1902,196+0.6%3,300314億3530万+0.14%20.892.66
11/222,1782,1902,1772,183+0.28%3,300312億4920万-0.37%20.772.64
11/212,1742,1772,1742,177+0.14%1,900311億6331万-0.64%20.712.64
11/202,1762,1782,1712,174-0.18%2,700311億2037万-0.73%20.682.63
11/192,1812,1892,1772,178-0.14%3,700311億7763万-0.5%20.722.64
11/182,2022,2022,1802,181-1.04%8,100312億2057万-0.37%20.752.64
11/152,2142,2172,2042,204-0.32%2,900315億4981万+0.73%20.972.67
11/142,2272,2302,2112,211-0.5%4,400316億5002万+1.19%21.032.68
11/132,2182,2222,2132,222+0.41%4,200318億748万+1.74%21.142.69
11/122,2132,2222,2132,213+0.05%4,500316億7865万+1.42%21.052.68
11/112,2102,2142,2102,212+0.18%2,800316億6433万+1.51%21.042.68
11/082,2032,2122,2002,208+0.23%4,800316億707万+1.42%21.012.67
11/072,1982,2122,1892,203+0.46%11,400315億3550万+1.29%20.962.67
11/062,1902,1962,1902,1930%3,200313億9235万+0.92%20.862.66
11/052,1962,1982,1892,193+0.18%2,900313億9235万+1.01%20.862.66
11/012,1882,1952,1862,189+0.05%1,600313億3509万+0.97%20.832.65
10/312,1912,1972,1882,188-0.36%2,300313億2078万+1.06%20.822.65
10/302,1852,1962,1852,196+0.5%2,300314億3530万+1.57%20.892.65
10/292,1902,1972,1852,185-0.23%3,700312億7783万+1.2%20.792.63
10/282,2122,2122,1902,190-0.09%4,500313億4941万+1.62%20.842.64
10/252,1992,2032,1912,192-0.32%5,100313億7804万+1.86%20.852.64
10/242,1992,1992,1902,199+0.18%4,000314億7824万+2.37%20.922.65
10/232,1802,1952,1762,195+1.29%6,100314億2098万+2.38%20.882.65
10/212,1722,1752,1662,167+0.05%3,200310億2017万+1.26%20.622.61
10/182,1622,1662,1582,166+0.19%2,700310億585万+1.4%20.612.61
10/172,1652,1702,1592,162-0.14%4,000309億4859万+1.36%20.572.61
10/162,1612,1652,1562,165+0.19%2,200309億9154万+1.69%20.62.61
10/152,1552,1622,1522,161+0.32%2,800309億3428万+1.65%20.562.61
10/112,1602,1642,1532,154-0.51%3,400308億3407万+1.51%20.492.6
10/102,1512,1652,1502,165+0.46%3,800309億9154万+2.22%20.62.61
10/092,1532,1612,1522,155+0.09%1,900308億4839万+1.99%20.52.6
10/082,1712,1712,1522,153-1.01%5,100308億1976万+2.04%20.482.6
10/072,1762,1762,1692,175+0.46%3,500311億3469万+3.18%20.692.62
10/042,1522,1652,1482,165+0.6%2,500309億9154万+2.9%20.62.61
10/032,1502,1612,1502,152-0.55%2,800308億544万+2.43%20.472.59
10/022,1622,1642,1502,164+0.19%2,300309億7722万+3.1%20.592.61
10/012,1542,1602,1492,160+0.51%3,300309億1996万+3.05%20.552.6
09/302,1442,1582,1432,149+0.56%4,300307億6250万+2.63%20.442.59
09/272,1212,1432,1212,137+0.75%6,000305億9072万+2.15%20.332.58
09/262,1302,1302,1212,121+0.24%4,300303億6169万+1.48%20.182.56
09/252,1222,1252,1162,116-0.05%4,400302億9011万+1.24%20.132.55
09/242,1102,1242,1102,117+0.76%7,000303億443万+1.34%20.142.55

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
最新2,385
2020/2/21
6,400341億4079万-2.05%
2,435

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)
2020/02/21 vs 2019/12/30
2%(1.02倍)
過去安値
53円(2008/10/29)
4372%(44.72倍)
2,385円(2/21)