4441 トビラシステムズ

4441
2024/09/18
時価
79億円
PER 予
14.4倍
2019年以降
15.6-146.76倍
(2019-2023年)
PBR
3.38倍
2019年以降
3.78-38.27倍
(2019-2023年)
配当 予
2.43%
ROE 予
23.48%
ROA 予
13.31%
資料
Link
CSV,JSON

時価総額

2019年10月31日
190億7574万
2020年10月30日
157億6496万
2021年10月29日
116億7920万
2022年10月31日
102億4126万
2023年10月31日
86億7888万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/18749757746748+1.22%15,90079億5094万-1.06%14.43.38
09/17748748730739-0.94%22,50078億5527万-2.12%14.223.34
09/13772775746746-1.45%23,30079億2968万-1.19%14.363.37
09/12755770754757+0.53%45,10080億4660万+0.4%14.573.42
09/11777795734753-3.21%180,40080億408万+0.4%14.493.4
09/10756798756778+3.6%112,80082億6982万+4.29%14.973.52
09/09721761711751+3.16%55,10079億8282万+1.62%14.453.39
09/06742750711728-1.75%30,50077億3834万-1.36%14.013.29
09/05740767732741+0.14%47,40078億7653万0%14.263.35
09/04755770740740-5.01%53,90078億6590万-0.4%14.243.34
09/03785799779779-0.26%27,80082億8045万+4.56%14.993.52
09/02776784771781+0.64%15,60083億171万+4.55%15.033.53
08/30770782768776+0.91%7,30082億4856万+3.88%14.933.51
08/29770787769769-0.13%13,70081億7416万+2.67%14.83.48
08/28769779760770+0.13%11,00081億8479万+2.53%14.823.48
08/27768781764769+0.13%10,50081億7416万+2.26%14.83.48
08/26746775736768+2.81%12,70081億6353万+1.86%14.783.47
08/23756756743747-1.71%12,60079億4031万-1.19%14.383.38
08/22748776747760+1.6%31,40080億7849万+0.13%14.633.44
08/21765765748748-1.84%6,00079億5094万-1.71%14.43.38
08/20764782756762+1.6%12,90080億9975万-0.13%14.673.44
08/19754763750750-1.7%8,80079億7220万-1.83%14.433.39
08/16729768729763+4.66%25,80081億1038万-0.39%14.683.45
08/15738748726729-1.09%13,20077億4897万-5.08%14.033.29
08/14747750719737-0.94%17,90078億3401万-4.41%14.183.33
08/13708748708744+2.9%29,90079億842万-3.75%14.323.36
08/09741741714723-0.41%15,60076億8520万-6.83%13.913.27
08/08668765661726+8.36%76,90077億1708万-6.92%13.973.28
08/07612694612670+4.69%43,70071億2183万-14.43%12.893.03
08/06609676604640+6.84%54,80068億294万-18.88%12.322.89
08/05712712599599-18.83%105,40063億6713万-24.75%11.532.71
08/02770770736738-6.46%62,80078億4464万-8.21%14.23.34
08/01802802775789-1.74%28,70083億8675万-2.23%15.193.57
07/31790803786803+2.16%21,30085億3556万-0.62%15.453.63
07/30817817786786-3.91%72,00083億5486万-2.72%15.133.55
07/29814819808818+1.87%16,50086億9501万+1.11%15.743.7
07/268138138038030%12,20085億3556万-0.62%15.453.63
07/25808815802803-1.83%17,30085億3556万-0.62%15.453.63
07/24817818812818-0.12%6,90086億9501万+1.24%15.743.7
07/23809819809819+1.24%6,60087億564万+1.49%15.763.7
07/22817817805809-0.37%13,20085億9934万+0.37%15.573.66
07/19813818810812-0.73%9,10086億3123万+0.74%15.633.67
07/18811824811818+1.24%20,80086億9501万+1.61%15.743.7
07/17803812803808+0.75%13,40085億8871万+0.5%15.553.65
07/168088087998020%10,10085億2493万-0.12%15.443.63
07/12793807793802+1.13%12,50085億2493万0%15.443.63
07/11797801790793-1%26,50084億2927万-1%15.263.58
07/10807807789801-0.74%45,40085億1430万+0.13%15.423.62
07/09811814802807+0.62%16,40085億7808万+1%15.533.65
07/08809814802802-0.74%10,70085億2493万+0.63%15.443.63
07/05821821807808-1.58%10,00085億8871万+1.51%15.553.65
07/04817822815821+0.61%14,10087億2690万+3.27%15.83.71
07/03811819810816+0.49%12,30086億7375万+2.9%15.73.69
07/02812817805812+0.25%18,10086億3123万+2.65%15.633.67
07/01812814802810-0.25%21,60086億997万+2.53%15.593.66
06/28820820809812+0.74%10,70086億3123万+2.92%15.633.67
06/27808820801806-0.25%38,20085億6745万+2.41%15.513.64
06/26812812795808+0.62%16,40085億8871万+2.67%15.553.65
06/25800808800803-0.37%11,10085億3556万+2.16%15.453.63
06/24812812800806-0.12%12,90085億6745万+2.68%15.513.64
06/218098148048070%15,70085億7808万+2.93%15.533.65
06/20794810790807+1.77%42,60085億7808万+2.93%15.533.65
06/19804806792793-1.37%34,90084億2927万+1.28%15.263.58
06/18788805788804+2.42%33,00085億4619万+2.55%15.473.63
06/17798800785785-1.26%18,30083億4423万+0.13%15.113.55
06/14789795788795+0.76%16,80084億5053万+1.4%15.33.59
06/13800800789789-1.5%15,20083億8675万+0.64%15.193.57
06/12796802782801+1.65%50,30085億1430万+2.04%15.423.62
06/11820822788788+1.68%145,80083億7612万+0.38%15.173.56
06/10771787771775+0.65%41,10082億3794万-1.27%14.923.5
06/077667737667700%13,20081億8479万-2.04%14.823.48
06/06781781765770-0.26%12,50081億8479万-2.04%14.823.48
06/05773778772772-0.52%5,20082億605万-1.91%14.863.49
06/047767837747760%16,10082億4856万-1.4%14.933.51
06/037837837737760%7,60082億4856万-1.52%14.933.51
05/31763776763776+1.44%16,50082億4856万-1.52%14.933.51
05/30774774763765-1.03%19,50081億3164万-3.04%14.723.46
05/297727737647730%17,70082億1668万-2.03%14.883.49
05/28774783773773-1.4%12,70082億1668万-2.03%14.883.49
05/27779784769784+0.77%15,10083億3360万-0.63%15.093.54
05/24790790777778-1.52%13,20082億6982万-1.27%14.973.52
05/23792792782790-0.25%14,50083億9738万+0.25%15.23.57
05/22784801784792+1.15%17,20084億1864万+0.51%15.243.58
05/21789791780783-0.76%18,50083億2297万-0.63%15.073.54
05/20790805789789-0.75%17,60083億8675万0%15.193.57
05/178048117957950%24,10084億5053万+0.63%15.33.59
05/16808812795795-0.75%9,00084億5053万+0.63%15.33.59
05/15803824801801-0.25%16,50085億1430万+1.39%15.423.62
05/14799811799803+0.37%11,70085億3556万+1.65%15.453.63
05/13800805795800+0.5%8,80085億368万+1.27%15.43.62
05/10805805796796-1.12%3,40084億6116万+0.76%15.323.6
05/09801808788805+0.5%13,80085億5682万+1.9%15.493.64
05/08798807795801+0.38%16,10085億1430万+1.39%15.423.62
05/07790800789798+2.18%28,00084億8242万+0.88%15.363.61
05/02781787779781-0.51%10,20083億171万-1.26%15.033.53
05/01784793783785-0.25%29,00083億4423万-0.88%15.113.55
04/30777794777787+0.77%10,00083億6549万-0.76%15.153.81
04/26770793770781-0.51%55,80083億171万-1.64%15.033.76
04/25784793784785-0.25%19,60083億4423万-1.26%15.113.78
04/24790793785787-0.38%13,50083億6549万-1.13%15.153.79

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2019年
10月期
3,747
11,240
6/6
1,677
5,030
4/26
3,518,700
1,172,900
4/26
374億5842万161億7145万190億7574万
10/31
2020年
10月期
2,563
12/2

11/29
971
3/13
736,500
11/29
262億103万99億2633万157億6496万
10/30
2021年
10月期
1,760
12/1
1,090
10/28
578,200
12/11
182億7830万114億2178万116億7920万
10/29
2022年
10月期
1,178
11/4
665
3/15
714,100
8/19
123億4390万70億6030万102億4126万
10/31
2023年
10月期
1,215
12/5
766
1/17
3,205,200
3/14
129億767万81億3767万86億7888万
10/31
最新748
2024/9/18
15,90079億5094万