5258 トランザクション・メディア・ネットワークス

時価

178億円

PER 予

75.76倍

2024年以降

37.36-124.87倍
（2024-2024年）

1.65倍

2024年以降

2.02-6.77倍
（2024-2024年）

0%

ROE 予

2.18%

ROA 予

0.92%

株価チャート

株価

7/26

前日 (7/25): 487
始値: 491
高値: 496
安値: 482
終値 -1.03%: 482
出来高 -31.37%: 214,800

乖離率

株価（5日） 移動平均値: -3.21%
498
株価（25日） 移動平均値: -6.77%
517
出来高（5日） 移動平均値: +15.67%
185,700

2024/03/04～2024/07/26

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	PER	PBR
2024
07/26	491	496	482	482	-1.03%	214,800	-	-6.77%	-	-
07/25	500	500	482	487	-3.56%	313,000	-	-6.17%	-	-
07/24	510	522	505	505	-0.79%	155,500	-	-2.88%	-	-
07/23	508	517	507	509	+0.79%	60,000	-	-2.12%	-	-
07/22	514	514	502	505	-2.13%	185,200	-	-3.07%	-	-
07/19	530	533	511	516	-3.19%	227,900	-	-1.15%	-	-
07/18	539	545	530	533	-1.3%	166,600	-	+1.91%	-	-
07/17	530	540	530	540	+2.08%	165,100	-	+3.25%	-	-
07/16	539	541	525	529	-1.31%	157,600	-	+1.34%	-	-
07/12	508	540	508	536	+4.48%	353,700	-	+2.88%	-	-
07/11	506	514	504	513	+1.99%	156,400	-	-1.35%	-	-
07/10	505	510	500	503	0%	141,900	-	-3.08%	-	-
07/09	506	509	500	503	-0.4%	224,100	-	-3.27%	-	-
07/08	505	512	500	505	0%	184,700	-	-3.07%	-	-
07/05	503	512	502	505	-0.2%	193,400	-	-3.26%	-	-
07/04	513	515	506	506	-1.36%	224,000	-	-3.25%	-	-
07/03	513	517	506	513	+0.98%	137,800	-	-2.1%	-	-
07/02	520	522	505	508	-3.05%	295,000	-	-2.68%	-	-
07/01	536	540	519	524	-3.32%	403,200	-	+0.38%	-	-
06/28	545	554	540	542	-0.18%	175,900	-	+3.83%	-	-
06/27	529	556	525	543	+2.45%	290,500	-	+4.42%	-	-
06/26	537	543	529	530	-1.49%	162,500	-	+2.12%	-	-
06/25	538	539	529	538	+1.13%	164,100	-	+3.86%	-	-
06/24	526	535	523	532	+1.92%	82,500	-	+2.9%	-	-
06/21	524	533	522	522	0%	146,400	-	+0.77%	-	-
06/20	512	530	512	522	+2.15%	120,200	-	+0.58%	-	-
06/19	522	526	511	511	-1.92%	196,000	-	-1.54%	-	-
06/18	522	537	521	521	-0.38%	101,200	-	+0.58%	-	-
06/17	528	533	520	523	-1.32%	132,700	-	+1.16%	-	-
06/14	520	533	520	530	-0.56%	173,100	-	+2.91%	-	-
06/13	539	553	530	533	-1.48%	212,900	-	+3.9%	-	-
06/12	530	553	527	541	+3.05%	308,700	-	+6.08%	-	-
06/11	499	536	493	525	+5%	436,600	-	+3.55%	-	-
06/10	512	512	500	500	-0.4%	159,800	-	-1.19%	-	-
06/07	494	506	493	502	+1.41%	117,200	-	-0.59%	-	-
06/06	523	526	495	495	-3.88%	266,000	-	-1.79%	-	-
06/05	544	544	515	515	-5.33%	230,900	-	+2.18%	-	-
06/04	525	545	523	544	+3.23%	181,900	-	+8.58%	-	-
06/03	535	535	518	527	-0.38%	247,300	-	+5.82%	-	-
05/31	522	536	514	529	+1.34%	284,400	-	+6.65%	-	-
05/30	476	524	473	522	+8.52%	422,000	-	+5.67%	-	-
05/29	501	504	480	481	-5.31%	332,600	-	-2.24%	-	-
05/28	510	521	508	508	-0.39%	127,200	-	+3.46%	-	-
05/27	497	512	493	510	+2.41%	155,900	-	+4.08%	-	-
05/24	497	507	494	498	-1.78%	191,500	-	+1.84%	-	-
05/23	526	527	504	507	-0.98%	222,600	-	+3.89%	-	-
05/22	521	537	510	512	-2.66%	307,500	-	+4.92%	-	-
05/21	547	564	526	526	-3.31%	280,600	-	+8.01%	-	-
05/20	539	560	534	544	-0.55%	460,700	-	+11.93%	-	-
05/17	517	550	516	547	+6.42%	624,400	-	+12.55%	-	-
05/16	520	529	493	514	+1.78%	453,100	-	+5.98%	-	-
05/15	483	528	483	505	+1.2%	1,259,800	-	+4.12%	-	-
05/14	475	500	473	499	+5.72%	425,700	-	+2.46%	-	-
05/13	467	475	463	472	+1.72%	243,200	-	-3.28%	-	-
05/10	475	478	462	464	-1.07%	214,200	-	-5.5%	-	-
05/09	468	473	462	469	-0.42%	321,100	-	-5.44%	-	-
05/08	480	483	471	471	-4.27%	470,000	-	-5.99%	-	-
05/07	480	494	479	492	+4.02%	291,000	-	-2.96%	-	-
05/02	479	480	467	473	-1.66%	234,000	-	-7.62%	-	-
05/01	471	488	470	481	+0.42%	266,900	-	-7.14%	-	-
04/30	468	480	467	479	+3.9%	270,600	-	-8.59%	-	-
04/26	464	467	459	461	-0.86%	206,100	-	-13.02%	-	-
04/25	480	484	465	465	-1.9%	240,300	-	-13.57%	-	-
04/24	475	482	470	474	+0.64%	264,200	-	-13.03%	-	-
04/23	478	481	470	471	-1.26%	215,200	-	-14.36%	-	-
04/22	469	477	461	477	+3.25%	249,500	-	-14.21%	-	-
04/19	472	473	461	462	-3.95%	479,600	-	-17.79%	-	-
04/18	473	490	471	481	+0.42%	401,000	-	-15.47%	-	-
04/17	480	485	467	479	-0.62%	361,800	-	-16.55%	-	-
04/16	485	489	478	482	-1.63%	341,800	-	-17.04%	-	-
04/15	498	500	488	490	-2.39%	353,100	-	-16.52%	-	-
04/12	500	517	497	502	-0.99%	484,600	-	-15.35%	-	-
04/11	518	519	505	507	-3.98%	520,800	-	-15.36%	-	-
04/10	520	539	519	528	+1.15%	348,000	-	-12.87%	-	-
04/09	526	532	521	522	-1.14%	312,800	-	-14.71%	-	-
04/08	539	540	523	528	-1.31%	363,500	-	-14.7%	-	-
04/05	528	539	520	535	-1.47%	395,600	-	-14.54%	-	-
04/04	550	557	531	543	+0.37%	570,600	-	-14.08%	-	-
04/03	561	562	538	541	-6.88%	890,800	-	-15.34%	-	-
04/02	602	602	580	581	-3.49%	530,600	-	-10.06%	-	-
04/01	621	621	602	602	-4.14%	540,400	-	-7.53%	-	-
03/29	618	641	615	628	+2.61%	334,300	-	-3.83%	-	-
03/28	617	623	608	612	-0.65%	292,600	-	-6.42%	-	-
03/27	631	634	615	616	-2.22%	369,500	-	-6.1%	-	-
03/26	640	640	628	630	-2.33%	340,200	-	-3.96%	-	-
03/25	657	669	643	645	-0.62%	422,800	-	-1.68%	-	-
03/22	639	657	622	649	+3.02%	430,100	-	-0.92%	-	-
03/21	630	636	622	630	+1.78%	358,600	-	-3.96%	-	-
03/19	613	619	603	619	+0.32%	485,200	-	-6.07%	-	-
03/18	619	619	604	617	-0.64%	437,400	-	-6.66%	-	-
03/15	622	623	609	621	-1.74%	408,300	-	-6.19%	-	-
03/14	622	637	617	632	+1.44%	266,300	-	-4.82%	-	-
03/13	642	646	621	623	-2.96%	261,700	-	-6.32%	-	-
03/12	630	645	623	642	+1.74%	244,100	-	-3.89%	-	-
03/11	634	642	623	631	-2.32%	347,900	-	-5.54%	-	-
03/08	650	655	634	646	-1.67%	446,400	-	-3.58%	-	-
03/07	685	688	652	657	-3.24%	373,100	-	-2.09%	-	-
03/06	667	684	656	679	+1.49%	307,900	-	+1.04%	-	-
03/05	680	680	658	669	-3.74%	441,000	-	-0.59%	-	-
03/04	718	722	692	695	-3.2%	425,500	-	+3.12%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	1,978 7/4	592 2/15	17,400,600 4/4	+23.85% 6/1	-19.55% 7/26
最新	482 2024/7/26		214,800	-6.77% 517