3608 TSI HD

3608
2020/02/21
時価
522億円
PER 予
13.87倍
2012年以降
赤字-84.39倍
(2012-2019年)
PBR
0.46倍
2012年以降
0.34-0.97倍
(2012-2019年)
配当 予
3.54%
ROE 予
3.32%
ROA 予
1.83%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
495
始値
493
高値
498
安値
492
終値 -0.2%
494
出来高 -16.08%
175,900

乖離率

株価(5日)
移動平均値
-1.59%
502
株価(25日)
移動平均値
-6.26%
527
出来高(5日)
移動平均値
+14.46%
153,680

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
02/21493498492494-0.2%175,900522億5694万-6.26%11.440.46
02/20502508495495-1.39%209,600523億6273万-6.43%11.460.46
02/19514517502502-0.99%136,700531億321万-5.64%11.630.47
02/18512512503507-0.98%130,100536億3212万-4.88%11.740.47
02/17517517508512-1.73%116,100541億6104万-4.3%11.860.48
02/14522525515521-1.14%174,200551億1309万-2.98%12.070.49
02/13535535526527-0.75%93,000557億4779万-2.04%12.210.49
02/12535539529531-0.38%89,400561億7092万-1.48%12.30.49
02/10535537531533-0.74%76,700563億8249万-1.3%12.350.5
02/07550550537537-2.54%91,100568億562万-0.74%12.440.5
02/06538556535551+4.36%213,300582億8659万+1.66%12.760.51
02/05523531521528+2.72%122,200558億5357万-2.58%12.230.49
02/04501514500514+1.98%98,100543億7261万-5.34%11.910.48
02/03502511500504-2.7%129,400533億1477万-7.52%11.670.47
01/31513522513518+1.17%136,300547億9574万-5.3%120.48
01/30520521507512-1.73%144,100541億6104万-6.74%11.860.48
01/29531534521521-2.98%141,200551億1309万-5.27%12.070.49
01/28540540532537-1.47%158,400568億562万-2.72%12.440.5
01/275475485405450%218,600576億5189万-1.27%12.620.51
01/24544548541545+0.37%125,800576億5189万-1.45%12.620.51
01/23548553537543-1.27%282,000574億4032万-1.81%12.580.51
01/22552554549550-0.18%119,500581億8081万-0.54%12.740.51
01/215535555505510%47,400582億8659万-0.36%12.760.51
01/20553556549551-0.36%95,700582億8659万-0.54%12.760.51
01/17550557549553+1.47%104,500584億9816万-0.18%12.810.52
01/16550554545545-1.27%107,100576億5189万-1.62%12.620.51
01/15539553539552+2.6%131,700583億9237万-0.36%12.790.51
01/14548548529538-2.36%369,600569億1141万-2.89%12.460.5
01/10554561547551-1.08%245,000582億8659万-0.72%12.760.51
01/09555557552557+1.83%80,100589億2129万+0.36%12.90.52
01/08557557543547-2.67%144,600578億6346万-1.44%12.670.51
01/07555565554562+2%148,800594億5021万+1.26%13.020.52
01/06555555546551-0.72%206,100582億8659万-0.72%12.760.51
2019
12/30559559553555-1.42%95,400587億972万-0.18%12.850.52
12/27557564556563+1.26%88,100595億5599万+1.08%13.040.52
12/26553556549556+1.28%115,400588億1551万-0.18%12.880.52
12/25558559549549-1.96%67,700580億7502万-1.44%12.720.51
12/24560562558560+0.18%95,000592億3864万+0.54%12.970.52
12/23565566558559-0.89%96,900591億3286万+0.18%12.950.52
12/20555569555564+1.62%206,200596億6177万+0.89%13.060.53
12/19556559553555+0.36%84,700587億972万-0.72%12.850.52
12/18555555550553-0.36%103,800584億9816万-1.25%12.810.52
12/17560560552555+0.18%102,500587億972万-1.07%12.850.52
12/16554561553554+0.36%131,800586億394万-1.42%12.830.52
12/13540558540552+2.22%201,300583億9237万-2.13%12.790.51
12/12557558540540-2.53%131,800571億2297万-4.59%12.510.5
12/11558561552554-1.42%90,000586億394万-2.46%12.830.52
12/10558564558562+0.72%126,900594億5021万-1.23%13.020.52
12/09556562549558+1.09%177,000590億2707万-2.11%12.920.52
12/06551554548552-0.36%97,200583億9237万-3.16%12.790.51
12/05556559551554+0.18%140,100586億394万-2.98%12.830.52
12/04546553543553+0.55%99,300584億9816万-3.15%12.810.52
12/03546552538550-0.54%185,500581億8081万-3.85%12.740.51
12/025535585505530%182,900584億9816万-3.32%12.810.52
11/29560562553553-1.78%106,400584億9816万-3.32%12.810.52
11/28567569559563-0.71%86,500595億5599万-1.75%13.040.52
11/27565572565567-0.7%79,800599億7912万-0.87%13.130.53
11/26573577566571+0.35%124,500604億226万-0.17%13.230.53
11/25564571564569+1.97%44,600601億9069万-0.52%13.180.53
11/22561568558558-0.36%108,200590億2707万-2.45%12.920.52
11/21566566551560-1.06%130,400592億3864万-2.44%12.970.52
11/20571574564566-1.39%90,600598億7334万-1.57%13.110.53
11/195705765695740%99,300607億1961万-0.17%13.290.53
11/18579579570574-0.86%105,000607億1961万-0.35%13.290.53
11/15578582577579+0.7%68,600612億4852万+0.35%13.410.54
11/14585588571575-1.37%188,600608億2539万-0.52%13.320.54
11/13588591581583-0.68%115,700616億7165万+0.87%13.50.54
11/12593593584587-1.51%224,100620億9479万+1.38%13.60.55
11/11600607594596+0.34%157,400630億4684万+2.94%13.80.56
11/08598604593594+0.68%198,200628億3527万+2.59%13.760.55
11/07587593584590+1.9%175,900624億1214万+1.9%13.670.55
11/06585587577579-0.86%118,000612億4852万-0.17%13.410.54
11/05568584568584+3.55%229,400617億7744万+0.52%13.530.54
11/01564567561564-0.7%102,200596億6177万-3.09%13.060.53
10/31573573558568-0.35%168,600600億8491万-2.57%13.160.53
10/30563573560570+1.24%369,200602億9647万-2.4%13.20.53
10/29563565559563+0.72%171,100595億5599万-3.76%13.040.52
10/28564567559559-0.71%124,200591億3286万-4.61%12.950.52
10/25557565553563+0.9%184,100595億5599万-3.92%13.040.52
10/24563563554558+0.18%142,600590億2707万-4.94%12.920.52
10/23570570554557-2.11%369,600589億2129万-5.27%12.90.52
10/21565574565569+0.89%100,700601億9069万-3.4%13.180.53
10/18573578563564-1.91%165,500596億6177万-4.24%13.060.53
10/17587587575575-2.87%167,400608億2539万-2.38%13.320.54
10/16599602588592-0.34%156,700626億2370万+0.85%13.710.55
10/15583597581594+3.66%213,200628億3527万+1.54%13.760.55
10/11590590571573-2.72%271,500606億1382万-1.72%13.270.53
10/10590590575589-0.67%118,300623億635万+1.2%13.640.55
10/09596596587593-1.66%202,500627億2949万+2.42%13.730.55
10/08598605593603+3.61%190,500637億8732万+4.51%13.970.56
10/07605608579582-3.8%344,000615億6587万+1.39%13.480.54
10/04594617587605+3.42%508,300639億9889万+5.95%14.010.56
10/03555586543585-3.31%887,600618億8322万+2.99%13.550.55
10/02594608592605+0.5%331,500639億9889万+7.08%14.010.56
10/01600606596602+0.5%191,600636億8154万+7.12%13.940.56
09/30592600589599-0.5%259,700633億6419万+7.16%13.870.56
09/27614614595602-0.66%299,200636億8154万+8.27%13.940.56
09/26610615603606+0.17%275,900641億467万+9.39%14.040.56
09/25595607595605+1%186,000639億9889万+9.6%14.010.56
09/24590602590599+1.7%198,600633億6419万+8.91%13.870.56

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494
2020/2/21
175,900522億5694万-6.26%
527

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)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/02/21 vs 2019/12/30
-11%(0.89倍)
過去安値
343円(2011/12/21)
44%(1.44倍)
494円(2/21)