3762 テクマトリックス

3762
2022/12/05
時価
752億円
PER 予
26.58倍
2011年以降
4.83-44.6倍
(2011-2022年)
PBR
3.88倍
2011年以降
0.54-6.83倍
(2011-2022年)
配当 予
1.24%
ROE 予
14.61%
ROA 予
4.18%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
1,681
始値
1,699
高値
1,702
安値
1,674
終値 +0.59%
1,691
出来高 -11.65%
119,800

乖離率

株価(5日)
移動平均値
+1.2%
1,671
株価(25日)
移動平均値
+1.74%
1,662
出来高(5日)
移動平均値
+5.2%
113,880

2022/07/08~2022/12/05

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
2022
12/051,6991,7021,6741,691+0.59%119,800752億8061万+1.74%26.583.88
12/021,6801,6931,6641,681-0.12%135,600748億3543万+0.9%26.423.86
12/011,6841,6971,6701,683+2.25%119,200749億2446万+0.78%26.453.87
11/301,6331,6511,6271,646-0.6%114,000732億7728万-1.56%25.873.78
11/291,6501,6681,6411,656+0.06%80,800737億2247万-1.19%26.033.8
11/281,6941,6941,6551,655-2.07%78,500736億7795万-1.43%26.013.8
11/251,6851,7061,6821,690-0.59%98,600752億3609万+0.54%26.563.88
11/241,6751,7041,6751,700+2.84%118,700756億8128万+0.95%26.723.9
11/221,6751,6751,6531,653-0.48%74,000735億8891万-1.96%25.983.8
11/211,6311,6631,6251,661+2.47%74,400739億4506万-1.54%26.13.81
11/181,6231,6431,6201,621-0.55%91,700721億6432万-4.14%25.483.72
11/171,6391,6561,6231,630-0.49%66,200725億6499万-3.72%25.623.74
11/161,6361,6401,6041,638+0.12%145,700729億2113万-3.42%25.743.76
11/151,6701,6701,6281,636-2.73%155,000728億3210万-3.82%25.713.76
11/141,7151,7251,6791,682-1.87%145,500748億7994万-1.46%26.433.86
11/111,6481,7251,6421,714+6.59%267,900763億453万+0.06%26.943.94
11/101,6011,6181,5911,608-0.8%131,600715億8558万-6.29%25.273.69
11/091,6461,6571,6161,621-1.52%94,500721億6432万-5.81%25.483.72
11/081,6521,6641,6181,646+0.3%116,500732億7728万-4.52%25.873.78
11/071,6261,6411,6091,641+1.11%100,600730億5469万-4.87%25.793.77
11/041,6021,6331,5991,623-0.18%158,700722億5336万-6.02%25.513.73
11/021,6481,6601,6061,626-2.63%307,400723億8691万-5.85%25.553.73
11/011,6901,7301,6701,670-1.42%208,000743億4572万-3.24%26.253.84
10/311,7701,7751,6121,694-5.2%581,800754億1416万-1.63%26.623.89
10/281,7501,7921,7391,787+0.22%229,000795億5438万+4.08%28.084.1
10/271,7791,8101,7611,783-0.78%133,400793億7630万+4.33%28.024.1
10/261,7591,8031,7591,797+4.05%209,000799億9956万+5.64%28.244.13
10/251,7561,7561,7241,727-1.14%107,500768億8327万+1.95%27.143.97
10/241,7441,7581,7331,747+1.28%93,700777億7364万+3.31%27.464.01
10/211,7141,7371,7121,725+0.64%65,600767億9424万+2.31%27.113.96
10/201,7301,7441,7011,714-2.17%132,200763億453万+1.72%26.943.94
10/191,7441,7731,7401,752+0.23%112,000779億9623万+4.04%27.534.02
10/181,7351,7611,7271,748+3.13%126,600778億1816万+3.99%27.474.01
10/171,7101,7181,6881,695-3.14%138,800754億5868万+1.13%26.643.89
10/141,7001,7501,6951,750+4.98%131,800779億720万+4.6%27.54.02
10/131,7051,7051,6301,667-2.63%171,700742億1217万-0.18%26.23.83
10/121,7601,7681,7031,712-2.45%160,100762億1550万+2.51%26.913.93
10/111,7501,7711,7241,755-2.34%197,500781億2979万+5.22%27.584.03
10/071,7861,8151,7731,797-0.99%139,800799億9956万+7.86%28.244.13
10/061,7851,8331,7741,815+1.51%211,400808億89万+9.14%28.524.17
10/051,7761,8051,7681,788+2.11%200,200795億9889万+7.71%28.14.11
10/041,7161,7571,6981,751+4.04%200,100779億5171万+5.61%27.524.02
10/031,6831,7081,6521,683+0.54%255,200749億2446万+1.32%26.453.87
09/301,6801,7031,6611,674-0.89%266,300745億2380万+0.42%26.313.84
09/291,6691,7241,6561,689+3.37%297,200751億9157万+1.08%26.543.88
09/281,5861,6351,5861,634+1.93%367,900727億4306万-2.51%25.683.75
09/271,5851,6181,5841,603+2.69%252,300713億6299万-4.75%25.193.68
09/261,5321,5951,5321,561-0.7%258,800694億9322万-7.91%24.533.59
09/221,5631,5901,5481,572-0.63%175,500699億8292万-7.96%24.713.61
09/211,5801,5941,5601,582-0.94%144,700704億2810万-8.24%24.863.63
09/201,6101,6311,5881,597-0.19%117,200710億9588万-8.17%25.13.67
09/161,6301,6391,6001,600-3.15%214,200712億2944万-8.73%25.153.67
09/151,6811,6931,6461,652+0.67%132,100735億4439万-6.51%25.963.79
09/141,6261,6591,6151,641-2.9%120,100730億5469万-7.65%25.793.77
09/131,7031,7101,6831,6900%87,400752億3609万-5.53%26.563.88
09/121,6971,6971,6671,690+1.2%120,300752億3609万-5.95%26.563.88
09/091,6291,6941,6291,670+1.89%181,900743億4572万-7.48%26.253.84
09/081,6391,6451,6151,639+2.05%222,700729億6565万-9.55%25.763.76
09/071,6681,6681,6021,606-4.52%251,300714億9655万-11.71%25.243.69
09/061,6861,7201,6731,682+0.54%180,800748億7994万-8.04%26.433.86
09/051,6401,6771,6141,673+1.09%195,900744億7928万-9.03%26.293.84
09/021,7151,7151,6401,655-2.99%209,500736億7795万-10.35%26.013.8
09/011,7051,7161,6991,706-1.44%166,400759億4839万-7.88%26.813.92
08/311,7101,7311,6961,731+0.06%185,300770億6135万-6.68%27.23.98
08/301,7451,7451,7011,730-0.86%257,000770億1683万-6.94%27.193.97
08/291,7621,7621,7201,745-4.33%212,800776億8460万-6.38%27.424.01
08/261,8251,8401,7891,824+0.22%114,800812億156万-2.36%28.674.19
08/251,8151,8341,8001,820+1.62%142,800810億2348万-2.57%28.64.18
08/241,7881,8081,7751,791-0.17%126,900797億3245万-4.02%28.154.11
08/231,8061,8141,7741,794-1.86%197,000798億6600万-3.81%28.194.12
08/221,8521,8531,8021,828-3.13%197,300813億7963万-1.88%28.734.2
08/191,9141,9291,8811,887-0.68%106,500840億622万+1.45%29.664.33
08/181,9171,9171,8771,900-2.86%122,300845億8496万+2.43%29.864.36
08/171,9761,9871,9531,956-0.76%80,900870億7799万+5.73%30.744.49
08/161,9761,9981,9661,971+1.18%134,100877億4576万+6.83%30.984.53
08/151,9531,9701,9431,948-0.26%103,300867億2184万+5.93%30.624.47
08/121,9221,9621,9161,953+2.47%185,400869億4443万+6.43%30.694.49
08/101,9201,9201,8921,906-0.83%117,800848億5207万+4.21%29.964.38
08/091,9101,9471,9081,922+1.75%170,100855億6436万+5.49%30.214.41
08/081,8791,8981,8511,889+0.05%137,100840億9525万+4.13%29.694.34
08/051,8801,9061,8801,888+1.51%131,200840億5073万+4.6%29.674.34
08/041,8201,8661,8011,860+2.82%126,500828億422万+3.51%29.234.27
08/031,8601,8661,7951,809-2.64%196,800805億3378万+1.06%28.434.15
08/021,9111,9331,8511,858-3.63%155,600827億1518万+4.09%29.24.27
08/011,8301,9621,8291,928+4.67%493,200858億3147万+8.44%30.34.43
07/291,8161,8451,7971,842+1.77%264,000820億289万+4.19%28.954.23
07/281,8361,8431,7991,810+0.78%169,900805億7830万+3.02%28.454.16
07/271,8081,8131,7861,796-1.7%112,800799億5504万+2.8%28.234.12
07/261,8121,8291,7971,827-0.6%119,700813億3511万+5.18%28.714.2
07/251,8371,8441,8091,838-0.81%124,100818億2481万+6.55%28.894.22
07/221,8361,8661,8261,853+1.48%167,700824億9259万+8.17%29.124.26
07/211,7871,8291,7851,826+3.4%196,500812億9059万+7.22%28.74.19
07/201,8001,8061,7591,766+0.23%156,000786億1949万+4.25%27.754.06
07/191,7561,7641,7251,762+0.34%82,400784億4142万+4.32%27.694.05
07/151,7701,8001,7521,756-0.17%85,400781億7431万+4.21%27.64.03
07/141,7571,7601,7291,759-0.28%89,300783億786万+4.58%27.644.04
07/131,7441,7641,7211,764+0.28%107,200785億3045万+5%27.724.05
07/121,8091,8091,7411,759-3.51%182,400783億786万+5.01%27.644.04
07/111,8551,8661,7961,823-1.19%135,000811億5704万+9.1%28.654.19
07/081,8591,8761,8111,845+0.65%240,500821億3644万+10.88%294.24

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
2011年
3月期
130
103,800
12/27
56
44,400
3/16
3,892,800
4,866
12/24
64億2501万27億4827万+50%
12/24
-38.44%
3/15
2012年
3月期
99
79,500
4/19
55
43,950
10/4
3,010,400
3,763
10/26
49億2089万27億2041万+11.3%
2/27
-16.18%
9/14

8/9
2013年
3月期
211
168,900
3/1
61
49,100
6/4
3,468,800
4,336
11/29
104億5457万30億3919万+32.05%
2/7
-19.62%
4/1
2014年
3月期
202
809
5/10
117
468
6/7
2,793,600
698,400
5/13
100億1509万57億9365万+13.64%
5/10
-23.29%
6/7
2015年
3月期
195
781
8/22
139
557
5/21

557
4/28
2,451,200
612,800
8/22
96億6846万68億9543万+12.66%
3/16
-11.14%
10/16
2016年
3月期
494
1,973
3/17

1,975
3/16
164
655
5/1
6,195,600
1,548,900
8/21
244億2495万81億863万+28.02%
12/30
-15.59%
1/21
2017年
3月期
728
1,455
3/9
417
1,666
4/6
2,060,000
515,000
10/6
360億2463万206億2441万+15.28%
9/28
-16.91%
11/2
2018年
3月期
1,127
2,253
1/23
626
1,252
4/13
2,655,000
1,327,500
8/1
557億8247万309億9851万+15.64%
1/15
-16.57%
2/6
2019年
3月期
1,249
2,498
8/1
757
1,514
4/17
2,130,400
1,065,200
5/10
556億348万374億8542万+28.61%
5/14
-16.71%
7/5
2020年
3月期
1,468
2,935
2/13
807
1,614
5/14
1,413,000
706,500
11/26
653億3075万359億2634万+21.53%
4/20
-28.91%
3/13
2021年
3月期
2,583
10/21
989
1,977
4/6
2,109,600
1,054,800
6/2
1149億9102万440億643万+24.3%
5/12
-21.89%
11/2
2022年
3月期
2,226
4/14
1,432
2/1
1,204,400
1/24
990億9795万637億5034万+20.02%
3/1
-21.44%
5/10
最新1,691
2022/12/5
119,800752億8061万+1.74%
1,662

年間値上がり率

2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
66%(1.66倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
185%(2.85倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
94%(1.94倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
83%(1.83倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/05 vs 2021/12/30
-11%(0.89倍)
過去安値
55円(2011/10/04)
2978%(30.78倍)
1,691円(12/5)