3089 テクノアルファ

3089
2024/09/18
時価
22億円
PER
10.43倍
2010年以降
赤字-57.19倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.83-2.36倍
(2010-2023年)
配当 予
3.56%
ROE
9.2%
ROA
5.59%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
970
始値
980
高値
982
安値
979
終値 +1.24%
982
出来高 -96.32%
600

乖離率

株価(5日)
移動平均値
+1.13%
971
株価(25日)
移動平均値
+1.97%
963
出来高(5日)
移動平均値
-85.71%
4,200

2024/04/23~2024/09/18

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
2024
09/18980982979982+1.24%60022億7431万+1.97%10.430.94
09/17962988962970+0.83%16,30022億4652万+0.94%10.30.93
09/13963977962962-0.1%1,10022億2799万+0.31%10.220.93
09/11986986963963-1.73%1,90022億3030万+0.63%10.230.93
09/10969980969980+1.03%1,10022億6968万+2.62%10.410.94
09/09970971959970-1.32%2,00022億4652万+1.89%10.30.93
09/06988988971983-0.51%1,10022億7662万+3.15%10.440.95
09/05987988969988+0.41%1,00022億8820万+3.56%10.50.95
09/04991991976984-1.01%3,00022億7894万+2.93%10.450.95
09/03998998991994-0.1%2,10023億210万+3.87%10.560.96
09/02987999973995+2.79%5,70023億442万+3.86%10.570.96
08/30970970960968+0.83%1,50022億4188万+0.94%10.280.93
08/29955960945960+0.52%2,10022億2336万-0.1%10.20.92
08/28951955945955+0.42%1,90022億1178万-0.93%10.140.92
08/279499519409510%2,60022億251万-1.65%10.10.91
08/26954954940951+0.96%3,80022億251万-1.86%10.10.91
08/23949949942942-0.21%1,00021億8167万-3.09%10.010.91
08/22952952944944-0.32%2,60021億8630万-3.28%10.030.91
08/21955958947947-0.63%1,90021億9325万-3.27%10.060.91
08/20955960953953-0.21%2,10022億714万-2.95%10.120.92
08/19962962953955-0.73%2,00022億1178万-3.05%10.140.92
08/16950962943962+2.23%4,60022億2799万-2.53%10.220.93
08/15950950940941-1.47%4,10021億7935万-4.85%100.91
08/14919955919955+3.92%2,80022億1178万-3.73%10.140.92
08/13922925919919-0.33%3,70021億2840万-7.55%9.760.88
08/09935935920922-0.32%1,90021億3535万-7.62%9.790.89
08/089259409009250%2,70021億4230万-7.59%9.830.89
08/07919936898925+0.98%4,70021億4230万-7.96%9.830.89
08/06891916890916+2.92%6,70021億2145万-9.13%9.730.88
08/05957971849890-10.55%10,30020億6124万-12.06%9.450.86
08/021,0161,016990995-2.45%8,20023億442万-2.26%10.570.96
08/011,0201,0201,0201,0200%50023億6232万0%10.840.98
07/311,0171,0201,0171,020-0.2%80023億6232万0%10.840.98
07/301,0281,0281,0201,022+0.2%1,10023億6695万+0.2%10.860.98
07/291,0191,0201,0161,020+0.1%1,20023億6232万0%10.840.98
07/261,0231,0231,0151,019-0.39%1,20023億6000万-0.2%10.820.98
07/251,0191,0261,0101,023+0.2%3,70023億6926万+0.2%10.870.98
07/241,0241,0251,0211,021-0.58%2,50023億6463万-0.1%10.850.98
07/231,0221,0271,0221,027+0.49%60023億7853万+0.49%10.910.99
07/221,0271,0281,0221,022-0.2%3,20023億6695万0%10.860.98
07/191,0241,0291,0211,024-0.29%2,20023億7158万+0.29%10.880.98
07/181,0201,0401,0201,027+0.69%6,00023億7853万+0.69%10.910.99
07/171,0251,0251,0201,020-0.49%2,80023億6232万+0.1%10.840.98
07/161,0211,0251,0211,025+0.49%1,50023億7390万+0.69%10.890.99
07/121,0141,0211,0111,020+0.59%2,10023億6232万+0.29%10.840.98
07/111,0161,0171,0101,014-0.2%1,00023億4842万-0.2%10.770.98
07/101,0181,0181,0101,016+0.69%1,20023億5305万+0.1%10.790.98
07/091,0151,0161,0091,009-0.59%1,10023億3684万-0.59%10.720.97
07/081,0181,0181,0101,015+0.5%2,70023億5074万0%10.780.98
07/051,0101,0101,0051,0100%1,80023億3916万-0.39%10.730.97
07/041,0151,0161,0091,010-0.59%2,30023億3916万-0.39%10.730.97
07/031,0021,0161,0001,016+1.3%3,20023億5305万+0.3%10.790.98
07/021,0121,0171,0031,003-0.89%2,80023億2294万-0.99%10.650.96
07/019951,0299941,012-3.07%22,90023億4379万-0.2%10.750.97
06/281,0441,0551,0321,044+1.36%11,20024億1790万+2.96%11.091
06/271,0341,0431,0301,030-0.29%6,40023億8548万+1.68%10.940.99
06/261,0331,0331,0301,033+0.29%2,60023億9242万+1.97%10.970.99
06/251,0191,0311,0191,030+1.08%2,60023億8548万+1.78%10.940.99
06/241,0221,0301,0141,019-0.49%3,40023億6000万+0.69%10.820.98
06/211,0341,0341,0181,024-1.16%1,00023億7158万+1.19%10.880.98
06/201,0271,0361,0271,0360%30023億9937万+2.37%111
06/191,0381,0391,0361,036+0.39%40023億9937万+2.37%111
06/181,0201,0351,0141,032+2.08%3,60023億9011万+2.08%10.960.99
06/171,0051,0121,0031,011+0.6%3,20023億4147万+0.1%10.740.97
06/141,0041,0051,0031,005+0.2%1,20023億2758万-0.59%10.680.97
06/131,0021,0041,0021,003-0.1%2,20023億2294万-0.89%10.650.96
06/129981,0049981,004+0.4%60023億2526万-0.99%10.670.97
06/111,0061,0069981,000+0.6%1,70023億1600万-1.48%10.620.96
06/10996997994994-0.3%3,00023億210万-2.26%10.560.96
06/079999999979970%1,80023億905万-2.16%10.590.96
06/061,0011,004997997-0.4%1,30023億905万-2.35%10.590.96
06/051,0031,0039991,001-0.4%2,40023億1831万-2.05%10.630.96
06/041,0041,0089961,005+0.1%2,20023億2758万-1.86%10.680.97
06/031,0071,0081,0011,004-0.2%2,00023億2526万-2.14%10.670.97
05/311,0001,0189971,006+1.11%7,90023億2989万-2.04%10.690.97
05/301,0011,001994995-1%6,80023億442万-3.21%10.570.96
05/291,0021,0171,0021,005-1.47%2,30023億2758万-2.33%10.680.97
05/281,0141,0201,0111,0200%4,20023億6232万-0.97%10.840.98
05/271,0351,0351,0201,020-0.39%2,40023億6232万-0.97%10.840.98
05/241,0181,0241,0101,024+0.59%3,30023億7158万-0.68%10.880.98
05/231,0231,0251,0181,0180%1,60023億5768万-1.26%10.810.98
05/221,0251,0251,0161,018-0.68%1,30023億5768万-1.36%10.810.98
05/211,0281,0281,0151,025-0.19%5,10023億7390万-0.87%10.890.99
05/201,0251,0431,0251,027+0.29%2,70023億7853万-0.68%10.910.99
05/171,0091,0241,0091,024+0.59%1,20023億7158万-1.06%10.880.98
05/161,0201,0211,0011,018-0.2%3,40023億5768万-1.74%10.810.98
05/151,0301,0351,0201,020+0.1%90023億6232万-1.64%10.840.98
05/141,0311,0351,0191,019-1.36%1,70023億6000万-1.92%10.820.98
05/131,0321,0331,0241,033+0.1%1,40023億9242万-0.67%10.970.99
05/101,0371,0431,0321,032-0.48%1,00023億9011万-0.86%10.960.99
05/091,0381,0381,0361,037-0.48%1,70024億169万-0.38%11.021
05/081,0441,0481,0421,042-0.19%70024億1327万0%11.071
05/071,0451,0511,0441,044-0.57%5,10024億1790万+0.1%11.091
05/021,0371,0501,0371,050+1.35%1,60024億3180万+0.48%11.151.01
05/011,0351,0371,0341,0360%1,40023億9937万-0.96%111
04/301,0441,0441,0361,036-0.77%1,90023億9937万-1.05%111
04/261,0471,0471,0431,044+0.29%1,50024億1790万-0.38%11.091
04/251,0491,0491,0401,041-0.29%1,30024億1095万-0.76%11.061
04/241,0341,0491,0301,044+0.97%2,00024億1790万-0.67%11.091
04/231,0241,0341,0241,034+1.37%90023億9474万-1.71%10.980.99

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
11月期
2,080
416,000
12/5
410
82,000
10/10
234,000
1,170
4/11
--+46.39%
4/10
-42.43%
10/8
2009年
11月期
1,340
268,000
9/9
494
98,800
2/24
310,000
1,550
7/28
--+56.2%
6/1
-33.11%
11/16
2010年
11月期
963
192,500
4/26

192,500
4/19
585
117,100
9/2

117,000
9/1
67,800
339
9/3
--+20.42%
3/15
-19.59%
8/31
2011年
11月期
1,309
1/26
558
3/17

3/16
611,400
1/26
30億3164万12億9232万+46.92%
1/26
-37.67%
3/15
2012年
11月期
1,010
10/29
583
6/4
55,100
10/16
23億3916万13億5022万+26.72%
10/22
-15.81%
6/4
2013年
11月期
1,599
11/26
865
12/4
108,900
11/27
37億328万20億334万+17.05%
3/27
-18.12%
12/20
2014年
11月期
2,091
9/30
1,088
12/25
101,000
9/30
48億4275万25億1980万+17.45%
9/29
-10.31%
11/28
2015年
11月期
1,646
2/25
1,200
8/25
89,500
11/25
38億1213万27億7920万+6.06%
9/28
-18.12%
8/25
2016年
11月期
1,380
12/1
905
6/27
90,300
11/25
31億9608万20億9598万+6.56%
2/29
-13.95%
4/20
2017年
11月期
1,448
10/3
990
4/14
171,300
10/3
33億5356万22億9284万+10.75%
10/10
-13.77%
12/1
2018年
11月期
1,356
6/13
1,000
2/9
351,200
6/13
31億4049万23億1600万+11.73%
6/13
-30.89%
12/25
2019年
11月期
1,277
11/27
723
12/25
116,700
1/4
29億5753万16億7446万+12.6%
3/28
-12.19%
12/4
2020年
11月期
1,243
11/26
700
3/13
102,800
11/26
28億7878万16億2120万+17.79%
5/11
-26.29%
3/13
2021年
11月期
1,443
6/28
997
1/6
148,700
12/14
33億4198万23億905万+15.05%
6/25
-10.39%
12/6
2022年
11月期
1,297
11/18
954
1/28
135,600
7/1
30億385万22億946万+11.77%
7/1
-10.55%
12/22
2023年
11月期
1,309
6/30
982
12/27
136,100
7/3
30億3164万22億7431万+9.54%
4/3
-9.47%
12/14
最新982
2024/9/18
60022億7431万+1.97%
963

年間値上がり率

2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
410円(2008/10/10)
140%(2.4倍)
982円(9/18)