5258 トランザクション・メディア・ネットワークス

時価

162億円

PER 予

69.02倍

2024年以降

37.36-124.87倍
（2024-2024年）

1.5倍

2024年以降

2.02-6.77倍
（2024-2024年）

0%

ROE 予

2.17%

ROA 予

0.94%

株価チャート

株価

11/8

前日 (11/7): 436
始値: 436
高値: 441
安値: 434
終値 +0.69%: 439
出来高 -39.88%: 61,500

乖離率

株価（5日） 移動平均値: +1.15%
434
株価（25日） 移動平均値: +3.05%
426
出来高（5日） 移動平均値: -34.67%
94,140

2024/06/14～2024/11/08

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
11/08	436	441	434	439	+0.69%	61,500	-	+3.05%	-	-
11/07	435	446	435	436	+0.46%	102,300	-	+2.59%	-	-
11/06	448	451	433	434	+0.46%	128,500	-	+2.12%	-	-
11/05	429	440	427	432	+0.47%	63,400	-	+1.89%	-	-
11/01	433	436	427	430	-0.69%	115,000	-	+1.42%	-	-
10/31	433	439	431	433	-0.69%	97,100	-	+2.12%	-	-
10/30	432	440	428	436	-0.23%	125,100	-	+3.07%	-	-
10/29	426	437	424	437	+2.58%	102,100	-	+3.31%	-	-
10/28	412	431	408	426	+3.4%	98,400	-	+0.95%	-	-
10/25	418	419	406	412	-1.67%	157,900	-	-2.37%	-	-
10/24	421	428	415	419	-2.33%	174,000	-	-0.71%	-	-
10/23	447	447	426	429	-4.03%	105,400	-	+1.66%	-	-
10/22	460	470	446	447	-5.3%	233,700	-	+6.18%	-	-
10/21	435	473	433	472	+8.76%	307,000	-	+12.38%	-	-
10/18	442	449	429	434	-2.69%	139,100	-	+3.83%	-	-
10/17	416	446	416	446	+6.7%	495,900	-	+6.7%	-	-
10/16	405	420	404	418	+1.21%	223,400	-	+0.24%	-	-
10/15	406	414	402	413	+2.99%	196,500	-	-1.2%	-	-
10/11	402	404	398	401	-0.99%	131,200	-	-4.07%	-	-
10/10	406	408	400	405	+0.25%	67,600	-	-3.57%	-	-
10/09	405	408	403	404	+1%	75,700	-	-4.27%	-	-
10/08	415	415	400	400	-4.99%	223,400	-	-5.66%	-	-
10/07	424	427	419	421	+0.48%	98,400	-	-1.41%	-	-
10/04	418	421	412	419	+0.48%	129,600	-	-2.1%	-	-
10/03	425	426	414	417	+0.97%	129,900	-	-3.02%	-	-
10/02	418	423	413	413	-2.82%	143,100	-	-4.4%	-	-
10/01	415	430	415	425	+3.16%	133,500	-	-2.3%	-	-
09/30	428	441	408	412	-5.5%	288,900	-	-5.72%	-	-
09/27	425	437	423	436	+4.31%	126,100	-	-0.91%	-	-
09/26	413	421	412	418	-0.48%	125,600	-	-5.43%	-	-
09/25	424	426	415	420	0%	133,100	-	-5.41%	-	-
09/24	426	430	420	420	-0.47%	92,900	-	-5.83%	-	-
09/20	432	434	421	422	-0.47%	80,100	-	-5.59%	-	-
09/19	417	429	415	424	+2.66%	163,300	-	-5.36%	-	-
09/18	414	417	407	413	+0.73%	142,800	-	-8.02%	-	-
09/17	416	424	404	410	-1.68%	173,300	-	-8.69%	-	-
09/13	419	423	414	417	-1.88%	120,900	-	-7.33%	-	-
09/12	429	431	422	425	+2.41%	168,500	-	-5.56%	-	-
09/11	426	433	410	415	-3.26%	137,100	-	-7.57%	-	-
09/10	433	433	425	429	+0.23%	75,500	-	-4.24%	-	-
09/09	420	429	415	428	-1.15%	134,500	-	-3.82%	-	-
09/06	433	438	430	433	+0.7%	102,700	-	-2.7%	-	-
09/05	439	445	428	430	-2.27%	177,000	-	-3.59%	-	-
09/04	448	454	437	440	-5.58%	265,800	-	-2%	-	-
09/03	460	473	458	466	+1.75%	130,800	-	+3.56%	-	-
09/02	465	469	451	458	-0.65%	111,800	-	+1.55%	-	-
08/30	460	465	456	461	+0.88%	99,300	-	+1.99%	-	-
08/29	455	466	454	457	-1.3%	90,400	-	+0.88%	-	-
08/28	475	477	461	463	-2.73%	135,700	-	+1.76%	-	-
08/27	487	487	475	476	-1.86%	87,100	-	+4.16%	-	-
08/26	476	487	468	485	+2.75%	152,100	-	+5.9%	-	-
08/23	484	484	471	472	-2.68%	150,500	-	+2.83%	-	-
08/22	486	488	477	485	0%	145,400	-	+4.98%	-	-
08/21	476	489	474	485	+1.46%	185,200	-	+4.53%	-	-
08/20	465	481	465	478	+4.37%	202,100	-	+2.58%	-	-
08/19	453	470	453	458	+0.66%	218,700	-	-2.14%	-	-
08/16	456	461	446	455	+2.94%	142,600	-	-3.19%	-	-
08/15	441	453	438	442	+1.14%	132,100	-	-6.36%	-	-
08/14	423	445	409	437	+1.39%	379,900	-	-8%	-	-
08/13	415	431	414	431	+3.11%	174,100	-	-9.64%	-	-
08/09	432	436	407	418	-0.24%	149,400	-	-12.92%	-	-
08/08	402	429	402	419	+4.49%	209,500	-	-13.43%	-	-
08/07	388	414	388	401	0%	332,400	-	-17.83%	-	-
08/06	385	405	369	401	+13.6%	319,000	-	-18.5%	-	-
08/05	393	408	345	353	-16.15%	765,600	-	-28.97%	-	-
08/02	438	439	421	421	-9.66%	472,500	-	-16.47%	-	-
08/01	483	483	457	466	-4.12%	298,800	-	-8.45%	-	-
07/31	485	487	476	486	+0.21%	113,400	-	-5.08%	-	-
07/30	485	490	477	485	0%	133,200	-	-5.64%	-	-
07/29	484	488	478	485	+0.62%	191,300	-	-6.01%	-	-
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%	-	-

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	439 2024/11/8		61,500	+3.05% 426