4840 トライアイズ

4840
2019/11/15
時価
38億円
PER 予
29.58倍
2009年以降
赤字-105.67倍
(2009-2018年)
PBR
0.75倍
2009年以降
0.13-0.87倍
(2009-2018年)
配当 予
2.8%
ROE 予
2.53%
ROA 予
1.59%
資料
Link
CSV,JSON

株価チャート

株価

11/15

前日 (11/14)
421
始値
420
高値
429
安値
418
終値 +1.9%
429
出来高 -23.16%
66,700

乖離率

株価(5日)
移動平均値
+0.23%
428
株価(25日)
移動平均値
-6.94%
461
出来高(5日)
移動平均値
-32.99%
99,540

2019/06/20~2019/11/15

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
2019
11/15420429418429+1.9%66,70038億1810万-6.94%29.580.75
11/14429429416421-0.47%86,80037億4690万-8.87%29.020.73
11/13445445420423-3.42%124,00037億6470万-8.84%29.160.74
11/12434445430438+2.58%90,70038億9820万-5.81%30.20.76
11/11418436418427+2.4%129,50038億30万-7.97%29.440.75
11/08416430411417+0.48%133,30037億1130万-9.94%28.750.73
11/07430435415415-3.26%151,20036億9350万-10.17%28.610.72
11/06442450420429-3.81%254,30038億1810万-7.34%29.580.75
11/05430466414446+4.21%416,30039億6940万-3.88%30.750.78
11/01454459428428-2.95%273,90038億920万-7.36%29.510.75
10/31468474441441-7.16%302,50039億2490万-4.34%30.40.77
10/30471483456475-0.84%285,70042億2750万+3.26%32.750.83
10/29491522470479-1.84%794,00042億6310万+5.04%33.020.84
10/28473498453488+1.67%522,20043億4320万+7.96%33.640.85
10/25482503477480+2.13%273,00042億7200万+7.38%33.090.84
10/24494497470470-5.05%284,80041億8300万+6.09%32.40.82
10/23524530488495-5.53%331,90044億550万+13.01%34.130.86
10/21548558515524-5.42%598,60046億6360万+21.02%36.130.91
10/18488554483554+14.7%849,50049億3060万+29.74%38.190.97
10/17500517481483-3.78%408,80042億9870万+15.27%33.30.84
10/16490536466502+2.87%888,80044億6780万+21.26%34.610.88
10/15502524458488+9.42%1,214,20043億4320万+19.32%33.640.85
10/11450466424446+5.44%736,00039億6940万+10.12%30.750.78
10/10482573413423-14.2%2,884,40037億6470万+5.22%29.160.74
10/09467498453493+4.67%324,80043億8770万+23.25%33.990.86
10/084664814554710%251,10041億9190万+19.24%32.470.82
10/07434482426471+9.03%365,10041億9190万+20.46%32.470.82
10/04408433402432+1.89%154,60038億4480万+11.63%29.780.75
10/03383460375424+9%522,90037億7360万+10.13%29.230.74
10/02389429375389-3.23%238,70034億6210万+1.57%26.820.68
10/01435442400402-10.27%130,80035億7780万+5.24%27.710.7
09/30434449425448-0.44%179,70039億8720万+17.59%30.890.78
09/27410473406450+11.39%793,30040億500万+19.68%31.020.79
09/26398414392404+0.75%96,60035億9560万+8.6%27.850.71
09/25395401390401+0.75%58,80035億6890万+8.67%27.650.71
09/24382398378398+5.57%93,40035億4220万+8.45%27.440.7
09/20386387373377-1.82%33,20033億5530万+3.57%25.990.66
09/19372385367384+2.67%67,50034億1760万+5.79%26.470.68
09/18371374363374+0.81%27,50033億2860万+3.6%25.780.66
09/17357371355371+3.92%17,10033億190万+3.34%25.580.65
09/13364365355357-2.99%15,90031億7730万0%24.610.63
09/12357376355368+2.79%29,40032億7520万+3.37%25.370.65
09/11354363353358+0.56%7,00031億8620万+1.13%24.680.63
09/10369369351356-3.52%24,00031億6840万+0.85%24.540.63
09/09371373363369-1.34%19,90032億8410万+4.83%25.440.65
09/06375379370374-0.8%10,80033億2860万+6.86%25.780.66
09/05373379368377+1.07%23,70033億5530万+8.02%25.990.66
09/04374376371373-0.27%15,80033億1970万+7.8%25.720.66
09/03377379368374-0.8%36,30033億2860万+8.72%25.780.66
09/02375382371377+1.07%45,40033億5530万+10.23%25.990.66
08/30378379370373-0.53%40,30033億1970万+9.71%25.720.66
08/29366377362375+3.88%46,40033億3750万+10.95%25.850.66
08/28376382358361-3.48%71,70032億1290万+7.44%24.890.64
08/27374386371374-2.09%107,20033億2860万+11.98%25.780.66
08/26348387348382+6.11%226,90033億9980万+15.06%26.340.67
08/23338360338360+7.46%93,60032億400万+9.09%24.820.63
08/22340340330335-1.18%10,20029億8150万+2.13%23.10.59
08/21338341337339-0.59%6,50030億1710万+3.67%23.370.6
08/20344344338341+0.59%6,80030億3490万+4.28%23.510.6
08/19344347338339+0.3%17,50030億1710万+3.99%23.370.6
08/16343343334338-1.17%12,30030億820万+4%23.30.6
08/15330342330342+1.18%6,40030億4380万+5.23%23.580.6
08/14327342327338+4.32%46,10030億820万+4.32%23.30.6
08/13322324322324+0.31%1,30028億8360万+0.31%22.340.57
08/09330330314323-2.12%35,40028億7470万-0.31%22.270.57
08/08330330320330+2.48%19,30029億3700万+1.85%22.750.58
08/07329329322322-2.13%6,00028億6580万-0.62%22.20.57
08/06319329315329-1.79%9,20029億2810万+1.54%22.680.58
08/05318335317335+5.35%12,50029億8150万+3.4%23.10.59
08/02335335318318-4.79%18,70028億3020万-1.55%21.920.56
08/01337361334334+2.77%102,90029億7260万+3.41%23.030.59
07/31320329320325+2.2%31,70028億9250万+0.62%22.410.57
07/30319319318318-0.31%1,70028億3020万-1.85%21.920.56
07/293203203193190%1,20028億3910万-1.54%21.990.56
07/26324324319319-1.54%3,80028億3910万-1.85%21.990.56
07/25326326323324+0.31%2,50028億8360万-0.31%22.340.57
07/24325325321323+0.62%1,40028億7470万-0.92%22.270.57
07/233213213193210%1,10028億5690万-1.53%22.130.57
07/223213213193210%90028億5690万-1.53%22.130.57
07/19320323319321+1.26%3,00028億5690万-1.83%22.130.57
07/18321321317317-1.25%2,80028億2130万-3.06%21.850.56
07/17322322320321-0.31%1,10028億5690万-1.83%22.130.57
07/163203223203220%3,80028億6580万-1.83%22.20.57
07/12325325320322-0.62%3,90028億6580万-1.83%22.20.57
07/11324324323324-0.31%50028億8360万-1.52%22.340.57
07/10323325323325+0.62%90028億9250万-1.22%22.410.57
07/09326326323323-0.92%1,70028億7470万-1.82%22.270.57
07/08329330326326-0.91%3,20029億140万-1.21%22.480.57
07/053293293263290%2,30029億2810万-0.3%22.680.58
07/04328329326329+1.23%2,70029億2810万-0.3%22.680.58
07/03329329325325-1.22%1,30028億9250万-1.81%22.410.57
07/02328330328329+0.3%2,80029億2810万-0.9%22.680.58
07/01316335316328+3.8%17,50029億1920万-1.2%22.610.58
06/28317320315316-2.77%6,30028億1240万-4.82%21.790.55
06/27328328325325-0.61%1,90028億9250万-2.11%22.410.57
06/26330330326327-2.39%2,30029億1030万-1.51%22.540.57
06/25334335331335+1.21%3,70029億8150万+0.9%23.10.58
06/24332332330331-0.6%1,40029億4590万0%22.820.58
06/213333353323330%2,60029億6370万+0.91%22.960.58
06/203333343333330%7,10029億6370万+1.22%22.960.58

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
2009年
12月期
175
1,750
3/17

1,750
3/16
92
925
11/30

920
11/27
314,000
31,400
12/28
--+41.17%
12/25
-20.92%
11/27
2010年
12月期
215
2,150
12/22
69
690
11/2
310,000
31,000
12/15
30億9919万9億9462万+78.18%
12/15
-20.08%
5/21
2011年
12月期
205
2,050
3/4
114
1,140
3/16
203,200
20,320
1/31
29億5504万16億4329万+40.67%
1/31
-29.94%
3/15
2012年
12月期
205
2,045
6/20
122
1,220
1/4
263,400
26,340
1/31
29億4783万17億5861万+19.31%
2/8
-6.67%
12/27
2013年
12月期
416
7/18
174
1,742
1/4
939,800
7/18
59億9657万25億1106万+53.06%
4/16
-15.84%
8/27
2014年
12月期
514
12/18
211
3/26
6,726,200
12/17
61億6800万26億5860万+48.56%
12/17
-10.37%
2/17
2015年
12月期
464
7/22
314
1/6
1,754,000
1/7
55億6800万37億6800万+17.4%
2/20
-11.79%
8/25
2016年
12月期
395
1/6
250
6/24
101,700
9/1
42億6600万27億+12.86%
11/16
-15.45%
2/12
2017年
12月期
435
12/1

11/29
305
4/17
385,300
3/2
41億3250万28億9750万+10.94%
6/19
-6.25%
2/7

1/5
2018年
12月期
348
10/4
253
12/25
59,300
12/25
30億9720万22億5170万+7.22%
1/25
-16.99%
12/25
最新429
2019/11/15
66,70038億1810万-6.94%
461

年間値上がり率

2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
315%(4.15倍)
2004/12/30 vs 2003/12/30
-86%(0.14倍)
2005/12/30 vs 2004/12/30
-63%(0.37倍)
2006/12/29 vs 2005/12/30
-66%(0.34倍)
2007/12/28 vs 2006/12/29
-57%(0.43倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/11/15 vs 2018/12/28
60%(1.6倍)
過去安値
69円(2010/11/02)
522%(6.22倍)
429円(11/15)