3608 TSI HD

3608
2019/11/13
時価
616億円
PER 予
13.5倍
2012年以降
赤字-84.39倍
(2012-2019年)
PBR
0.57倍
2012年以降
0.34-0.97倍
(2012-2019年)
配当 予
3%
ROE 予
4.19%
ROA 予
2.32%
資料
Link
CSV,JSON

株価チャート

株価

11/14

前日 (11/13)
583
始値
585
高値
588
安値
571
終値 -1.37%
575
出来高 +63.01%
188,600

乖離率

株価(5日)
移動平均値
-2.04%
587
株価(25日)
移動平均値
-0.52%
578
出来高(5日)
移動平均値
+6.67%
176,800

2019/06/19~2019/11/14

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
2019
11/14585588571575-1.37%188,600608億2539万-0.52%13.310.56
11/13588591581583-0.68%115,700616億7165万+0.87%13.50.57
11/12593593584587-1.51%224,100620億9479万+1.38%13.590.57
11/11600607594596+0.34%157,400630億4684万+2.94%13.80.58
11/08598604593594+0.68%198,200628億3527万+2.59%13.750.58
11/07587593584590+1.9%175,900624億1214万+1.9%13.660.57
11/06585587577579-0.86%118,000612億4852万-0.17%13.410.56
11/05568584568584+3.55%229,400617億7744万+0.52%13.520.57
11/01564567561564-0.7%102,200596億6177万-3.09%13.060.55
10/31573573558568-0.35%168,600600億8491万-2.57%13.150.55
10/30563573560570+1.24%369,200602億9647万-2.4%13.20.55
10/29563565559563+0.72%171,100595億5599万-3.76%13.040.55
10/28564567559559-0.71%124,200591億3286万-4.61%12.940.54
10/25557565553563+0.9%184,100595億5599万-3.92%13.040.55
10/24563563554558+0.18%142,600590億2707万-4.94%12.920.54
10/23570570554557-2.11%369,600589億2129万-5.27%12.90.54
10/21565574565569+0.89%100,700601億9069万-3.4%13.180.55
10/18573578563564-1.91%165,500596億6177万-4.24%13.060.55
10/17587587575575-2.87%167,400608億2539万-2.38%13.310.56
10/16599602588592-0.34%156,700626億2370万+0.85%13.710.57
10/15583597581594+3.66%213,200628億3527万+1.54%13.750.58
10/11590590571573-2.72%271,500606億1382万-1.72%13.270.56
10/10590590575589-0.67%118,300623億635万+1.2%13.640.57
10/09596596587593-1.66%202,500627億2949万+2.42%13.730.57
10/08598605593603+3.61%190,500637億8732万+4.51%13.960.58
10/07605608579582-3.8%344,000615億6587万+1.39%13.480.56
10/04594617587605+3.42%508,300639億9889万+5.95%14.010.59
10/03555586543585-3.31%887,600618億8322万+2.99%13.550.57
10/02594608592605+0.5%331,500639億9889万+7.08%14.010.59
10/01600606596602+0.5%191,600636億8154万+7.12%13.940.58
09/30592600589599-0.5%259,700633億6419万+7.16%13.870.58
09/27614614595602-0.66%299,200636億8154万+8.27%13.940.58
09/26610615603606+0.17%275,900641億467万+9.39%14.030.59
09/25595607595605+1%186,000639億9889万+9.6%14.010.59
09/24590602590599+1.7%198,600633億6419万+8.91%13.870.58
09/20588592583589+1.55%207,000623億635万+7.48%13.640.57
09/19576581572580+1.58%229,600613億5430万+6.03%13.430.56
09/18582584566571-2.23%205,400604億226万+4.58%13.220.55
09/17583587573584+0.86%138,500617億7744万+6.96%13.520.57
09/13573583569579+1.76%311,400612億4852万+6.04%13.410.56
09/12580580568569-1.04%202,400601億9069万+4.21%13.180.55
09/11563578562575+3.05%220,800608億2539万+5.31%13.310.56
09/10552566549558+2.01%186,100590億2707万+2.2%12.920.54
09/09546548539547+1.11%117,400578億6346万+0.18%12.670.53
09/06550554541541-0.73%192,900572億2876万-1.28%12.530.52
09/05530548528545+3.42%210,900576億5189万-0.91%12.620.53
09/04529533526527-0.75%159,900557億4779万-4.53%12.20.51
09/035325385315310%154,100561億7092万-4.32%12.30.51
09/025285355245310%118,200561億7092万-4.84%12.30.51
08/30524534522531+2.31%198,800561億7092万-5.35%12.30.52
08/295165225125190%247,400549億152万-8.14%12.020.51
08/28514523512519-0.38%454,900549億152万-8.79%12.020.51
08/27518528515521+1.17%288,000551億1309万-8.92%12.060.51
08/26519522511515-3.2%285,100544億7839万-10.59%11.930.5
08/23534543531532-0.19%154,500562億7671万-8.28%12.320.52
08/22543543533533-1.84%181,600563億8249万-8.58%12.340.52
08/21542545537543-1.09%144,600574億4032万-7.5%12.570.53
08/20556558545549-1.08%186,800580億7502万-6.95%12.710.54
08/19560560553555-0.18%176,900587億972万-6.57%12.850.54
08/16560564556556-0.89%71,600588億1551万-6.87%12.870.54
08/15560568559561-1.58%113,800593億4442万-6.5%12.990.55
08/14575577565570+0.35%129,800602億9647万-5.47%13.20.56
08/13571574561568-1.73%179,100600億8491万-6.27%13.150.56
08/09582582575578+0.17%97,400611億4274万-5.25%13.380.57
08/08572581572577+0.87%121,200610億3696万-6.18%13.360.56
08/07573578566572-0.52%158,800605億804万-7.44%13.250.56
08/06546577546575+1.59%276,300608億2539万-7.56%13.310.56
08/05576580557566-2.25%235,200598億7334万-9.44%13.110.55
08/02588595575579-3.18%298,600612億4852万-7.8%13.410.57
08/01591601589598+1.36%143,000632億5840万-5.08%13.850.59
07/31594597583590-1.17%830,800624億1214万-6.65%13.660.58
07/30607609593597-1.16%358,600631億5262万-5.84%13.820.58
07/29616616599604-2.27%314,900638億9310万-5.03%13.990.59
07/26623623612618-0.48%324,300653億7407万-3.13%14.310.6
07/25618627616621+0.49%179,100656億9142万-2.97%14.380.61
07/24612620611618+1.15%120,500653億7407万-3.74%14.310.6
07/23609615607611+0.33%115,200646億3359万-4.98%14.150.6
07/22617620607609-1.62%123,500644億2202万-5.58%14.10.6
07/19606620604619+2.15%124,900654億7985万-4.18%14.330.61
07/18623623602606-3.35%235,300641億467万-6.34%14.030.59
07/17627635624627-1.1%124,900663億2612万-3.54%14.520.61
07/16632637628634-0.16%115,000670億6660万-2.61%14.680.62
07/12639644635635-0.63%145,800671億7239万-2.76%14.70.62
07/11638639632639+0.63%115,300675億9552万-2.14%14.80.63
07/10632639627635-0.63%162,800671億7239万-2.91%14.70.62
07/09645650638639-1.24%175,200675億9552万-2.29%14.80.63
07/08659659641647-2.12%255,400684億4179万-1.07%14.980.63
07/05656668643661-3.64%556,700699億2275万+1.23%15.310.65
07/04728731683686+2.39%835,500725億6733万+5.21%15.880.67
07/03666683665670+2.13%295,100708億7480万+3.08%15.510.66
07/02657663652656-0.46%260,200693億9384万+1.08%15.190.64
07/01658659648659+2.33%103,800697億1119万+1.54%15.260.64
06/28633649631644+1.74%210,100681億2444万-0.77%14.910.63
06/27636639627633-0.16%133,600669億6082万-2.47%14.660.62
06/26640643634634-0.94%147,800670億6660万-2.31%14.680.62
06/25650653636640-2.59%218,100677億130万-1.54%14.820.63
06/24654663654657+0.46%142,000694億9962万+1.08%15.210.64
06/21662664651654-1.21%201,900691億8227万+0.77%15.140.64
06/20667669661662-0.6%109,800700億2853万+2.16%15.330.65
06/19658668658666+1.99%102,900704億5167万+2.94%15.420.65

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
2012年
2月期
598
6/2
343
12/21
767,200
2/29
-397億1366万+18.53%
2/10
-12.48%
8/8
2013年
2月期
549
3/9
350
5/18
1,266,600
7/27
635億6502万405億2415万+20.73%
7/27
-16.82%
5/11
2014年
2月期
849
5/13
455
3/4
1,766,800
5/15
983億1万526億8139万+28.47%
4/9
-17.29%
6/13
2015年
2月期
796
8/13
580
3/17
1,732,100
7/16
921億6350万671億5430万+9.57%
3/25
-16.96%
10/17
2016年
2月期
1,016
8/20
694
2/12
1,484,700
7/15
1176億3582万803億5360万+12.5%
8/12
-13.43%
2/12
2017年
2月期
866
2/3
526
7/8
2,827,500
7/14
1002億6833万609億201万+13.71%
7/14
-12.03%
6/24
2018年
2月期
1,008
10/23
692
4/17
1,227,600
4/14
1167億955万801億2203万+11.42%
10/12
-11.22%
4/17
2019年
2月期
821
11/9

11/8
640
1/15

12/26
701,000
1/31
868億4808万677億130万+7.52%
1/18
-11.78%
12/25
最新575
2019/11/14
188,600608億2539万-0.52%
578

年間値上がり率

2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/11/14 vs 2018/12/28
-19%(0.81倍)
過去安値
343円(2011/12/21)
68%(1.68倍)
575円(11/14)