4441 トビラシステムズ

4441
2021/05/07
時価
145億円
PER 予
40.78倍
2019年以降
31.02-146.76倍
(2019-2020年)
PBR
12.7倍
2019年以降
7.49-38.27倍
(2019-2020年)
配当 予
0.84%
ROE 予
31.15%
ROA 予
24.84%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/6)
1,391
始値
1,390
高値
1,415
安値
1,378
終値 -0.29%
1,387
出来高 -23.11%
48,900

乖離率

株価(5日)
移動平均値
-1.7%
1,411
株価(25日)
移動平均値
-3.88%
1,443
出来高(5日)
移動平均値
-18.74%
60,180

2020/12/08~2021/05/07

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
2021
05/071,3901,4151,3781,387-0.29%48,900145億2064万-3.88%40.7812.7
05/061,4201,4301,3901,391-1.28%63,600145億6251万-3.74%40.912.74
04/301,4081,4321,4011,409-0.35%54,000147億5096万-2.69%41.4312.9
04/281,4501,4531,4141,414-2.68%96,200148億330万-2.42%41.5712.95
04/271,4601,4831,4501,453-0.27%38,200152億1160万+0.28%42.7213.31
04/261,4401,4691,4221,457+1.46%39,500152億5347万+0.55%42.8413.34
04/231,4531,4631,4231,436-1.37%59,500150億3362万-0.97%42.2213.15
04/221,5081,5191,4521,456-0.68%63,400152億4300万+0.14%42.8113.34
04/211,4971,4981,4601,466-3.93%99,300153億4154万+0.69%43.113.43
04/201,5251,5441,4981,5260%89,900159億6943万+4.66%44.8713.98
04/191,5321,5371,4961,526+2.01%142,800159億6943万+4.74%44.8713.98
04/161,4591,5151,4421,496+5.58%197,700156億5549万+2.82%43.9813.7
04/151,4151,4261,4131,417-0.14%31,300148億2876万-2.61%41.6612.98
04/141,4151,4271,4101,419-0.14%33,500148億4969万-2.47%41.7213
04/131,4101,4301,4071,421+0.78%41,000148億7062万-2.67%41.7813.01
04/121,4511,4511,4021,410-2.69%63,100147億5550万-3.56%41.4612.91
04/091,4451,4521,4351,449+0.98%42,900151億6364万-1.09%42.613.27
04/081,4401,4551,4281,435+0.21%73,200150億1713万-2.11%42.1913.14
04/071,4241,4431,4201,432+0.56%34,000149億8573万-2.52%42.113.12
04/061,4561,4661,4061,424-2.93%77,000149億201万-3.39%41.8713.04
04/051,4851,4851,4531,467-0.41%39,500153億5200万-0.95%43.1313.44
04/021,4741,4771,4571,473+1.17%44,800154億1479万-0.74%43.3113.49
04/011,4421,4611,4391,456+1.04%40,100152億3689万-2.22%42.8113.34
03/311,4201,4521,4111,441+1.48%50,600150億7992万-3.61%42.3713.2
03/301,4381,4381,4141,420-0.56%48,400148億6015万-5.4%41.7513.01
03/291,4961,4961,4171,428-2.19%82,300149億4387万-5.37%41.9813.08
03/261,4581,4661,4341,460+1.81%71,100152億7875万-3.5%42.9313.37
03/251,4101,4341,3761,434+1.27%134,000150億666万-5.47%42.1613.13
03/241,4971,4971,4101,416-2.68%201,400148億1829万-7.03%41.6312.97
03/231,5061,5061,4551,455-2.41%61,100152億2642万-4.84%42.7813.33
03/221,5151,5231,4811,491-1.91%57,700156億316万-2.87%43.8413.66
03/191,5051,5201,4721,520+0.46%68,300158億2411万-1.36%44.6913.92
03/181,5211,5361,5081,513-0.53%44,700157億5123万-1.94%44.4813.86
03/171,5001,5251,5001,521+0.8%39,800158億3452万-1.49%44.7213.93
03/161,4771,5101,4701,509+2.58%92,900157億959万-2.01%44.3713.82
03/151,5191,5191,4531,471-0.74%94,900153億1399万-4.29%43.2513.47
03/121,4301,4841,4221,482+4.51%172,700154億2850万-3.39%43.5713.57
03/111,4331,4351,3981,418-8.1%344,900147億6223万-7.38%41.6912.99
03/101,5011,5581,4981,543+3.84%147,300160億6355万+0.85%45.3714.13
03/091,4661,4961,4351,486+0.2%82,300154億7015万-2.43%43.6913.61
03/081,5161,5161,4651,483+0.95%86,500154億3891万-2.18%43.613.58
03/051,4701,4731,4041,469-2.46%165,400152億9317万-2.78%43.1913.45
03/041,5381,5381,4811,506-3.77%135,900156億7836万-0.07%44.2813.79
03/031,6181,6201,5501,565-1.51%61,700162億9258万+4.19%46.0114.33
03/021,5981,6301,5601,589+1.99%84,400165億4244万+6.29%46.7214.55
03/011,5931,5971,5401,558-1.7%61,300162億1971万+4.77%45.8114.27
02/261,5651,6001,5531,585-1.67%93,300165億80万+7.17%46.614.52
02/251,6241,6351,5981,612+1.07%89,300167億8188万+9.73%47.3914.76
02/241,6281,6601,5951,595-0.81%200,700166億490万+9.47%46.8914.61
02/221,5801,6141,5681,608+4.01%124,000167億4024万+11.2%47.2814.73
02/191,5201,5491,5001,546+0.52%69,100160億8551万+7.74%45.4514.16
02/181,5901,5901,5361,538-3.09%75,000160億227万+7.78%45.2214.09
02/171,5581,5901,5261,587+1.02%98,100165億1210万+11.92%46.6614.54
02/161,6101,6291,5711,571-2.24%117,000163億4562万+11.58%46.1914.39
02/151,6581,6691,5651,607-2.13%255,800167億2019万+14.87%47.2514.72
02/121,6001,6451,5991,642+3.99%250,600170億8435万+18.3%48.2815.04
02/101,5431,5991,5341,579+3.88%323,900164億2886万+14.84%46.4214.46
02/091,5261,5301,4821,520+5.85%341,300158億1499万+11.36%44.6913.92
02/081,4271,4491,4191,436+0.56%59,600149億4100万+5.98%42.2213.15
02/051,4101,4381,4101,428+1.93%66,000148億5776万+5.78%41.9813.08
02/041,4121,4151,3861,401-0.71%63,900145億7684万+4.09%41.1912.83
02/031,3901,4151,3891,411+1.88%76,300146億8089万+5.3%41.4812.92
02/021,3651,3921,3601,385+1.47%72,000144億1037万+3.67%40.7212.69
02/011,3181,3651,3161,365+3.33%56,600142億227万+2.32%40.1312.5
01/291,3451,3571,3081,321-2.15%76,300137億4447万-0.97%38.8412.16
01/281,3391,3651,3371,350-1.75%62,600140億4621万+1.12%39.6912.43
01/271,3921,3921,3581,374+0.15%51,400142億9592万+2.84%40.412.65
01/261,3981,4001,3561,372-1.37%61,700142億7511万+2.69%40.3412.63
01/251,4091,4221,3851,3910%137,300144億7279万+4.04%40.912.81
01/221,3631,3981,3601,391+2.43%116,700144億7279万+4.04%40.912.81
01/211,3371,3621,3321,358+2.49%76,400141億1722万+1.49%39.9312.49
01/201,3171,3441,3171,325-0.23%47,600137億7417万-1.27%38.9612.19
01/191,3131,3421,3121,328+0.61%41,800138億535万-1.78%39.0412.22
01/181,3101,3271,3001,320-0.3%58,200137億2219万-3.23%38.8112.14
01/151,3341,3381,3071,324-1.56%78,700137億6377万-3.85%38.9312.18
01/141,3421,3751,3331,345+1.05%83,800139億8208万-3.17%39.5412.37
01/131,3331,3421,3211,331+0.23%54,300138億3654万-4.93%39.1312.25
01/121,3591,3601,3211,328-1.41%75,200138億535万-6.08%39.0412.22
01/081,3401,3651,3401,347+0.82%80,100140億287万-5.67%39.612.39
01/071,3151,3421,2961,336+1.21%144,500138億8852万-7.54%39.2812.29
01/061,3001,3351,3001,320+0.99%106,100137億2219万-9.59%38.8112.14
01/051,2871,3071,2601,307+1.4%107,600135億8704万-11.51%38.4312.02
01/041,3051,3141,2651,289-1.23%87,300133億9992万-13.66%37.911.86
2020
12/301,3011,3171,2881,305-0.84%82,900135億6625万-13.46%38.3712.01
12/291,2881,3371,2851,316+3.62%119,300136億8060万-13.53%38.6912.11
12/281,3101,3131,2571,270-2.68%170,200132億241万-17.32%37.3411.68
12/251,3111,3271,2971,305-1.73%113,000135億6625万-15.91%38.3712.01
12/241,3451,3601,3201,328-2.42%133,800138億535万-15.09%39.0412.22
12/231,3601,3801,3491,361+0.96%63,400141億4841万-13.64%40.0112.52
12/221,3741,3801,3451,348-2.81%77,500140億1326万-14.9%39.6312.4
12/211,3751,3961,3641,387+1.31%86,600144億454万-13.1%40.7812.75
12/181,4001,4001,3651,369-2.77%93,300142億1761万-14.76%40.2512.58
12/171,3631,4131,3631,408+2.7%120,300146億2264万-12.76%41.412.94
12/161,4061,4061,3451,371-3.04%279,300142億3838万-15.27%40.3112.6
12/151,4581,4661,4001,414-4.33%336,700146億8495万-12.93%41.5713
12/141,5311,5421,4651,478-5.92%456,000153億4962万-9.38%43.4513.58
12/111,4911,5841,4511,571-3.44%578,200163億1546万-3.86%46.1914.44
12/101,6381,6561,5901,627-0.91%276,000168億9704万-0.43%47.8314.95
12/091,6441,6481,6151,642+0.8%164,600170億5282万+0.61%48.2815.09
12/081,5731,6331,5261,629+1.5%144,500169億1781万+0.12%47.8914.97

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
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+35.04%
11/29
-21.45%
7/16
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+35.94%
4/13
-34.12%
3/12
最新1,387
2021/5/7
48,900145億2064万-3.88%
1,443

年間値上がり率

2020/12/30 vs 2019/12/30
-46%(0.54倍)
2021/05/07 vs 2020/12/30
6%(1.06倍)
過去安値
971円(2020/03/13)
43%(1.43倍)
1,387円(5/7)