4349 テスク

4349
2024/03/07
時価
15億円
PER 予
6.26倍
2010年以降
赤字-60.72倍
(2010-2023年)
PBR
0.77倍
2010年以降
0.6-2.37倍
(2010-2023年)
配当 予
1.33%
ROE 予
12.28%
ROA 予
4.96%
資料
Link
CSV,JSON

株価チャート

株価

3/7

前日 (3/6)
4,580
始値
4,580
高値
4,580
安値
4,500
終値 -1.75%
4,500
出来高 +100%
200

乖離率

株価(5日)
移動平均値
-0.88%
4,540
株価(25日)
移動平均値
+3.54%
4,346
出来高(5日)
移動平均値
+25%
160

2022/08/25~2024/03/07

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
03/074,5804,5804,5004,500-1.75%20015億7500万+3.54%6.260.77
03/064,5804,5804,5804,5800%10016億300万+5.87%6.370.78
03/054,5804,5804,5804,580+2%10016億300万+6.44%6.370.78
03/014,4904,4904,4904,490-1.32%30015億7150万+5.03%6.250.77
02/294,5504,5504,5504,550-7.14%10015億9250万+6.93%6.330.78
02/274,9004,9004,9004,900+3.16%10017億1500万+15.65%6.820.84
02/264,6504,7504,6504,750+3.26%20016億6250万+12.8%6.610.81
02/194,6004,6004,6004,600-3.16%10016億1000万+9.39%6.40.79
02/154,7504,7504,7504,750+1.06%10016億6250万+12.96%6.610.81
02/144,5004,7004,5004,700+6.82%20016億4500万+12.36%6.540.8
02/134,4004,4004,4004,4000%10015億4000万+6%6.120.75
01/254,4004,4004,4004,400+1.97%40015億4000万+6.51%6.120.75
01/114,3154,3154,3154,315+0.58%30015億1025万+5.06%60.74
01/104,2904,2904,2904,290+0.23%10015億150万+4.81%5.970.73
2023
12/294,2804,2804,2804,2800%30014億9800万+4.93%5.950.73
12/264,2804,2804,2804,280+1.66%10014億9800万+5.26%5.950.73
12/124,2104,2104,2104,2100%40014億7350万+3.87%5.860.72
11/284,2104,2104,2104,210+1.69%10014億7350万+4.16%5.860.72
11/274,1404,1404,1404,140+3.5%10014億4900万+2.76%5.760.71
11/174,0004,0004,0004,0000%10014億-0.47%5.560.68
11/144,0004,0004,0004,000+3.63%10014億-0.35%5.560.68
11/133,8603,8603,8603,8600%10013億5100万-3.57%5.370.66
11/103,8603,8603,8603,860-3.5%10013億5100万-3.43%5.370.66
11/014,0004,0004,0004,0000%10014億+0.08%5.560.68
10/264,0004,0004,0004,0000%20014億+0.23%5.560.68
10/234,0004,0004,0004,0000%20014億+0.38%5.560.68
10/114,0004,0004,0004,000+2.96%10014億+0.58%5.560.68
10/063,8853,8853,8853,885-2.88%40013億5975万-2.12%5.40.66
10/054,0004,0004,0004,000-2.44%40014億+0.93%5.560.68
10/034,1104,1104,1004,100-3.53%20014億3500万+3.64%5.70.7
09/294,2504,2504,2504,250-7.61%10014億8750万+7.76%5.910.84
09/264,8104,8104,2504,6000%1,90016億1000万+17.26%6.40.9
09/254,4004,6004,4004,600+9.52%40016億1000万+18.25%6.40.9
09/194,1804,2004,1804,200+7.69%40014億7000万+8.98%5.840.83
09/153,9003,9003,9003,9000%10013億6500万+1.83%5.430.77
09/133,9003,9003,9003,900+2.63%10013億6500万+2.17%5.430.77
09/113,8803,8803,8003,800-3.8%50013億3000万-0.08%5.290.75
09/083,9503,9503,9503,9500%10013億8250万+4.19%5.490.78
09/073,9503,9503,9503,9500%20013億8250万+4.72%5.490.78
09/063,9503,9503,9503,9500%10013億8250万+5.33%5.490.78
09/043,9503,9503,9503,9500%10013億8250万+5.95%5.490.78
09/013,9503,9503,9503,950+1.67%10013億8250万+6.56%5.490.78
08/313,8853,8853,8853,8850%10013億5975万+5.51%5.40.76
08/303,8853,8853,8853,885+0.52%10013億5975万+6%5.40.76
08/293,8653,8653,8653,865+3.76%10013億5275万+5.98%5.380.76
08/143,7253,7253,7253,7250%10013億375万+2.59%5.180.73
08/043,7253,7253,7253,725-3.25%20013億375万+2.9%5.180.73
07/273,8503,8503,8503,8500%1,10013億4750万+6.68%5.360.76
07/263,8503,8503,8503,8500%30013億4750万+7.15%5.360.76
07/253,8503,8503,8503,850+1.32%10013億4750万+7.63%5.360.76
07/213,8003,8003,8003,8000%30013億3000万+6.71%5.290.75
07/203,8003,8003,8003,800+1.33%10013億3000万+7.13%5.290.75
07/183,7503,7503,7503,750-1.83%10013億1250万+6.17%5.220.74
07/143,7503,8203,7503,820+0.53%20013億3700万+8.52%5.310.75
07/103,8003,8003,8003,800+1.88%10013億3000万+8.48%5.290.75
07/073,8003,8003,7303,730-1.06%40013億550万+6.97%5.190.73
06/303,7703,7703,7703,770+1.89%10013億1950万+8.52%5.240.73
06/293,6703,7003,6703,700+2.78%20012億9500万+6.97%5.150.72
06/263,6003,6003,6003,600+0.98%20012億6000万+4.44%5.010.7
06/233,5653,5653,5653,5650%10012億4775万+3.72%4.960.69
06/203,5653,5653,5653,565+2.44%10012億4775万+4%4.960.69
05/293,4803,4803,4803,4800%10012億1800万+1.61%4.840.68
05/263,4803,4803,4803,480+2.05%10012億1800万+1.61%4.840.68
05/253,4103,4103,4103,410+0.15%10011億9350万-0.44%4.740.66
05/243,4003,4053,4003,4050%20011億9175万-0.64%4.740.66
05/233,4053,4053,4053,405+1.95%10011億9175万-0.73%4.740.66
05/163,4003,4003,3403,340-3.19%20011億6900万-2.57%4.650.65
05/023,4503,4503,4503,4500%10012億750万+0.5%4.80.67
04/283,4503,4503,4503,4500%40012億750万+0.55%4.80.67
04/243,4503,4503,4503,4500%10012億750万+0.7%4.80.67
04/123,4503,4503,4503,4500%10012億750万+0.88%4.80.67
04/063,4503,4503,4503,4500%10012億750万+1%4.80.67
04/053,4503,4503,4503,4500%10012億750万+0.88%4.80.67
04/033,4503,4503,4503,4500%10012億750万+0.76%4.80.67
03/093,4503,4503,4503,4500%20012億750万+0.55%5.50.69
03/073,4503,4503,4503,450+0.88%10012億750万+0.38%5.50.69
03/033,4203,4203,4203,420-0.87%20011億9700万-0.7%5.460.69
03/023,4503,4503,4503,450+1.17%10012億750万0%5.50.69
02/143,4103,4103,4103,410+0.29%20011億9350万-1.22%5.440.68
02/073,4003,4003,4003,4000%10011億9000万-1.53%5.420.68
02/013,4003,4003,4003,4000%20011億9000万-1.65%5.420.68
2022
12/263,4003,4003,4003,4000%20011億9000万-2.16%5.420.68
12/213,4003,4003,4003,400+1.49%10011億9000万-2.8%5.420.68
12/193,3503,3503,3503,350+0.3%10011億7250万-4.07%5.340.67
12/153,3403,3403,3403,340-4.02%60011億6900万-4.02%5.330.67
12/123,4803,4853,4803,4800%1,10012億1800万+0.37%5.550.7
12/063,4803,4803,4803,4800%10012億1800万+0.75%5.550.7
11/283,6003,6003,4803,480+0.14%30012億1800万+1.31%5.550.7
11/243,4753,4753,4753,4750%10012億1625万+1.73%5.540.7
11/213,4203,4753,4203,475+3.42%40012億1625万+2.3%5.540.7
11/183,3403,3603,3403,360-2.89%50011億7600万-0.94%5.360.67
11/173,4603,4603,4603,460+2.06%10012億1100万+2.03%5.520.69
11/143,4753,5953,3903,390+1.65%40011億8650万+0.12%5.410.68
11/013,3553,3553,3353,335+0.91%30011億6725万-1.45%5.320.67
10/073,3053,3053,3053,305-1.34%10011億5675万-2.33%5.270.66
09/303,3503,3503,3503,350-5.63%10011億7250万-1.06%5.340.67
09/263,5503,5503,5503,5500%10012億4250万+4.75%5.660.71
09/063,5503,5503,5503,550-1.66%10012億4250万+4.81%5.660.71
08/293,6103,6103,6103,6100%10012億6350万+6.65%5.760.72
08/253,6103,6103,6103,6100%30012億6350万+6.71%5.760.72

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
3月期
3,050
305
3/31

305
2/29

他8件
2,750
275
7/26
600
6,000
7/5
--+6.42%
12/5
-17.61%
5/12
2009年
3月期
3,050
305
4/25
2,010
201
3/27
1,700
17,000
7/18
--+2.9%
9/30
-24.21%
3/27
2010年
3月期
2,500
250
6/30

250
6/25

他5件
1,620
162
3/17
600
6,000
3/15

6,000
12/11

6,000
8/25
--+9.13%
7/22
-21.82%
3/15
2011年
3月期
1,860
186
3/31

186
3/28

他6件
1,300
130
5/12
700
7,000
3/28
6億5100万4億5500万+21.74%
7/26
-4.92%
12/10
2012年
3月期
2,100
210
9/22

210
7/29

他2件
1,740
174
10/17
700
7,000
1/25
7億3500万6億900万+3.22%
5/2
-4.33%
10/25
2013年
3月期
2,050
205
5/25

205
5/2
1,830
183
4/24
1,400
14,000
11/22
7億1750万6億4050万+2.67%
5/21
-2.86%
6/21

6/18

6/13
2014年
3月期
2,000
200
3/26

200
3/25

他14件
1,880
188
6/13
1,300
13,000
9/26
7億6億5800万+3.25%
1/20
-2.96%
5/23
2015年
3月期
2,050
205
3/31

205
3/26
1,900
190
6/9

190
5/23
700
7,000
8/25

7,000
7/25
7億1750万6億6500万+4.37%
6/18
-3.06%
2/16
2016年
3月期
2,180
218
8/25
1,900
190
9/16
800
8,000
8/25
7億6300万6億6500万+18.14%
5/26
-6.63%
9/16
2017年
3月期
3,010
301
5/25
1,990
199
5/10
1,800
18,000
5/25
10億5350万6億9650万+8.51%
7/11
-2.92%
8/8
2018年
3月期
6,280
628
12/20
2,180
218
4/26

218
4/12
9,100
91,000
12/20
21億9800万7億6300万+95.49%
12/19
-5.61%
6/22
2019年
3月期
3,950
395
5/21
2,781
3/15
1,100
11,000
8/7
13億8250万9億7335万+22.78%
11/13
-15.68%
3/15
2020年
3月期
4,000
12/16
2,690
6/19

6/18
1,100
12/20

11/8
14億9億4150万+21.21%
11/15
-15.44%
3/16
2021年
3月期
4,000
3/23

3/22

他2件
2,850
4/17
2,000
9/16
14億9億9750万+22.25%
3/19
-17.78%
8/18
2022年
3月期
3,995
5/7

5/6
3,010
8/18
1,400
1/25
13億9825万10億5350万+20%
8/15
-11.01%
9/3
2023年
3月期
4,455
8/16
3,000
7/1
2,200
8/16
15億5925万10億5000万+8.52%
7/14

6/30
-4.07%
12/19
最新4,500
2024/3/7
20015億7500万+3.54%
4,346

年間値上がり率

2003/12/30 vs 2002/12/26
-11%(0.89倍)
2004/12/28 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/28
3%(1.03倍)
2006/12/25 vs 2005/12/30
-12%(0.88倍)
2007/12/25 vs 2006/12/25
2%(1.02倍)
2008/12/30 vs 2007/12/25
-11%(0.89倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/22 vs 2009/12/30
-28%(0.72倍)
2011/12/14 vs 2010/12/22
33%(1.33倍)
2012/12/27 vs 2011/12/14
-2%(0.98倍)
2013/12/17 vs 2012/12/27
-4%(0.96倍)
2014/12/25 vs 2013/12/17
5%(1.05倍)
2015/12/22 vs 2014/12/25
0%(1倍)
2016/12/28 vs 2015/12/22
8%(1.08倍)
2017/12/29 vs 2016/12/28
71%(1.71倍)
2018/12/26 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/26
14%(1.14倍)
2020/12/29 vs 2019/12/30
-10%(0.9倍)
2021/12/24 vs 2020/12/29
6%(1.06倍)
2022/12/26 vs 2021/12/24
5%(1.05倍)
2023/12/29 vs 2022/12/26
26%(1.26倍)
2024/03/07 vs 2023/12/29
5%(1.05倍)
過去安値
1,300円(2010/05/12)
246%(3.46倍)
4,500円(3/7)