6069 トレンダーズ

6069
2024/09/18
時価
67億円
PER 予
10.88倍
2013年以降
7.07-135.86倍
(2013-2024年)
PBR
1.66倍
2013年以降
0.8-10.64倍
(2013-2024年)
配当 予
3.2%
ROE 予
15.27%
ROA 予
9.54%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
843
始値
860
高値
868
安値
843
終値 +0.12%
844
出来高 -51.74%
22,200

乖離率

株価(5日)
移動平均値
-1.63%
858
株価(25日)
移動平均値
-3.43%
874
出来高(5日)
移動平均値
-39.01%
36,400

2024/04/24~2024/09/18

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
2024
09/18860868843844+0.12%22,20067億4575万-3.43%10.881.66
09/17876876827843-2.09%46,00067億3776万-4.1%10.871.66
09/13870875856861-2.6%26,50068億8162万-2.38%11.11.69
09/12867884858884+3.27%41,80070億6545万+0.11%11.41.74
09/11854870841856+0.47%45,50068億4166万-3.17%11.031.68
09/10850871850852+1.07%33,50068億969万-3.51%10.981.68
09/09808844808843+0.36%111,50067億3776万-4.1%10.871.66
09/06865880832840-2.55%127,30067億1378万-4.65%10.831.65
09/05855883855862+0.12%52,40068億8962万-2.71%11.111.7
09/04862874853861-3.15%98,60068億8162万-3.48%11.11.69
09/03902907879889-1.44%63,20071億542万-1%11.461.75
09/02914916884902-0.99%79,30072億932万0%11.631.78
08/30914927909911-0.33%51,10072億8125万+0.55%11.741.79
08/29901926897914+0.88%62,50073億523万+0.44%11.781.8
08/28902912892906+1%56,10072億4129万-0.77%11.681.78
08/27895905886897+1.93%69,60071億6936万-2.18%11.561.77
08/26878894872880+0.23%70,30070億3348万-4.45%11.341.73
08/23893902868878-1.68%103,00070億1750万-5.18%11.321.73
08/22880903880893+1.71%146,90071億3739万-4.08%11.511.76
08/21880894860878+6.81%356,80070億1750万-6%11.321.73
08/20831835818822-0.48%65,10065億6991万-12.37%10.61.62
08/19830836815826-1.9%97,10066億188万-12.5%10.651.63
08/16846847826842+1.32%235,20067億2976万-11.28%10.851.66
08/15894926795831-19.24%717,90066億4185万-12.8%10.711.64
08/141,0181,0309961,029+5%44,50082億2438万+7.41%13.272.03
08/13924980919980+8.53%45,80078億3274万+2.62%12.631.93
08/09920921896903-0.22%14,00072億1731万-5.35%11.641.78
08/08877920877905+1.46%9,00072億3330万-5.43%11.671.78
08/07800914800892+7.47%25,80071億2939万-6.99%11.51.76
08/06859859794830+10.08%28,10066億3385万-13.72%10.71.63
08/05880880754754-16.59%81,60060億2642万-21.95%9.721.48
08/02934934888904-6.51%38,40072億2531万-7.28%11.651.78
08/01994997967967-3.59%13,10077億2884万-1.12%12.471.9
07/311,0031,0039941,003-0.3%2,80080億1657万+2.56%12.931.97
07/301,0131,0159981,006+0.3%9,70080億4055万+3.07%12.971.98
07/291,0011,0121,0001,003+0.7%6,50080億1657万+2.98%12.931.97
07/261,0031,015996996-1.09%13,60079億6062万+2.47%12.841.96
07/259911,0199911,007+0.6%26,10080億4854万+3.71%12.981.98
07/249971,0189971,001-0.4%22,20080億59万+3.41%12.91.97
07/239971,0189951,005+0.8%19,80080億3256万+4.04%12.961.98
07/221,0021,012993997-0.3%10,80079億6862万+3.42%12.851.96
07/191,0061,0149911,000+0.91%20,10079億9260万+3.95%12.891.97
07/189751,008975991+1.23%18,20079億2066万+3.23%12.781.95
07/17982999979979-0.61%14,40078億2475万+2.09%12.621.93
07/16971992968985+1.76%17,20078億7271万+2.82%12.71.94
07/12946979945968+2%10,80077億3683万+1.26%12.481.91
07/11941949939949+0.64%11,40075億8497万-0.63%12.231.87
07/10964964940943-2.18%18,00075億3702万-1.15%12.161.86
07/09954964951964+1.05%12,90077億486万+1.05%12.431.9
07/08956959950954-0.21%4,00076億2494万+0.1%12.31.88
07/05963963948956-0.73%11,30076億4092万+0.53%12.321.88
07/049639699569630%9,10076億9687万+1.37%12.411.9
07/03951963951963+1.26%11,40076億9687万+1.69%12.411.9
07/02947960947951+0.11%10,60076億96万+0.74%12.261.87
07/01974983949950-1.76%25,10075億9297万+0.74%12.251.87
06/28971980965967-0.92%10,90077億2884万+2.76%12.471.9
06/27970984965976+0.41%19,40078億77万+4.16%12.581.92
06/26959973951972+1.36%15,70077億6880万+4.07%12.531.91
06/25958960950959+0.95%10,70076億6490万+3.12%12.361.89
06/24940955940950-0.52%12,00075億9297万+2.26%12.251.87
06/21966966953955-0.52%4,60076億3293万+2.91%12.311.88
06/20948965948960+0.84%7,90076億7289万+3.67%12.381.89
06/19950956944952+0.74%8,60076億895万+3.03%12.271.87
06/18948957945945-0.42%10,80075億5300万+2.16%12.181.86
06/17960960942949-0.94%14,60075億8497万+1.71%12.231.87
06/14932958932958+0.74%10,80076億5691万+1.81%12.351.89
06/13957964938951-0.31%31,40076億96万+0.21%12.261.87
06/12950963950954+0.42%11,70076億2494万-0.21%12.31.88
06/11947962942950-0.31%13,40075億9297万-1.45%12.251.87
06/10938962927953+2.14%34,40076億1694万-2.06%12.291.88
06/07930938924933-0.11%7,90074億5709万-4.8%12.031.84
06/06925934918934+0.97%11,80074億6508万-5.47%12.041.84
06/05942948925925-1.6%22,90073億9315万-7.13%11.921.82
06/04915949915940+2.4%27,40075億1304万-6.37%12.121.85
06/03914922914918+0.55%9,60073億3720万-9.11%11.831.81
05/31891914891913+2.7%9,90072億9724万-10.23%11.771.8
05/30897900877889-1.33%39,50071億542万-13.01%11.461.75
05/29911916898901-1.64%26,80072億133万-12.44%11.621.77
05/28893924893916+2.35%27,90073億2122万-11.41%11.811.8
05/27895897874895+0.9%13,80071億5337万-14.02%11.541.76
05/24890894868887-0.11%26,00070億8943万-15.2%11.431.75
05/23892902885888+0.34%25,50070億9742万-15.75%11.451.75
05/22916916880885-3.38%62,20070億7345万-16.51%11.411.74
05/21917928911916-0.76%28,80073億2122万-14.15%11.811.8
05/20917939906923+1.32%33,30073億7716万-13.98%11.91.82
05/17896918864911+0.22%130,60072億8125万-15.57%11.741.79
05/16976991893909-6.86%163,50072億6527万-16.14%11.721.79
05/151,0061,055976976-15.57%304,30078億77万-10.38%12.581.92
05/141,1551,1751,1301,156+0.09%86,40092億3944万+6.06%14.92.28
05/131,1351,1771,1351,155+1.76%73,90092億3145万+6.35%14.892.27
05/101,1231,1681,1231,135-1.3%23,50090億7160万+5%14.632.23
05/091,1611,1631,1421,150-0.26%27,20091億9149万+6.68%14.822.26
05/081,1601,1821,1531,153-0.52%22,10092億1546万+7.16%14.862.27
05/071,1241,1591,1241,159+3.21%17,50092億6342万+7.71%14.942.28
05/021,1451,1551,1201,123-1.92%32,20089億7568万+4.37%14.482.21
05/011,1381,1491,1271,145+0.62%9,20091億5152万+6.41%14.762.25
04/301,1201,1391,1141,138+2.15%20,70090億9557万+5.76%14.672.24
04/261,1171,1241,0901,114+0.81%31,70089億375万+3.53%14.362.19
04/251,0671,1081,0671,105+2.6%37,50088億3182万+2.6%14.242.17
04/241,0541,0831,0541,077+2.18%21,30086億803万-0.19%13.882.12

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
2013年
3月期
2,350
9,400
10/24
965
1,930
2/18
2,868,800
717,200
10/23
113億5050万46億6095万+32.27%
4/24
-20.86%
2/18
2014年
3月期
1,720
3,440
5/14
380
760
3/27

760
3/17
317,600
158,800
8/15
83億760万27億43万+29.07%
4/7
-27.44%
8/30
2015年
3月期
680
1,360
8/21
330
660
2/6

660
12/25
1,446,000
723,000
8/21
48億8376万23億8233万+57.79%
8/21
-15.74%
5/21
2016年
3月期
450
899
6/29
189
378
2/15
2,058,800
1,029,400
12/24
32億8117万13億7962万+20.33%
6/23
-18.27%
8/24
2017年
3月期
456
911
7/25
216
432
4/8
2,975,800
1,487,900
7/27
33億2660万15億7749万+60.94%
4/19
-14.02%
11/9
2018年
3月期
1,460
2,920
3/30
400
800
4/3
7,274,800
3,637,400
4/14
108億5889万29億3952万+24.81%
3/2
-17.72%
2/14
2019年
3月期
2,138
4,275
7/24
619
11/15
8,102,100
1/30
159億1069万46億758万+42.93%
1/31
-30.68%
8/21
2020年
3月期
875
2/20
324
3/23
979,800
3/31
65億2470万24億1600万+30.89%
4/17
-41.49%
3/23
2021年
3月期
915
10/26
385
7/31
6,455,200
8/19
68億3724万28億7225万+59.26%
8/19
-19.1%
11/19
2022年
3月期
1,311
9/13
534
5/17
8,743,300
8/19
99億3003万40億3383万+49.07%
8/18
-13.63%
12/2
2023年
3月期
2,109
8/26
920
4/1
1,345,100
8/16
160億5876万69億9936万+28.8%
8/18
-21.42%
2/27
2024年
3月期
1,540
4/3
925
2/14
1,879,400
8/15
117億4835万73億5652万+14.63%
2/26
-17.18%
12/26
最新844
2024/9/18
22,20067億4575万-3.43%
874

年間値上がり率

2013/12/30 vs 2012/12/28
-58%(0.42倍)
2014/12/30 vs 2013/12/30
-31%(0.69倍)
2015/12/30 vs 2014/12/30
-34%(0.66倍)
2016/12/30 vs 2015/12/30
46%(1.46倍)
2017/12/29 vs 2016/12/30
194%(2.94倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
125%(2.25倍)
2023/12/29 vs 2022/12/30
-45%(0.55倍)
2024/09/18 vs 2023/12/29
-17%(0.83倍)
過去安値
189円(2016/02/15)
347%(4.47倍)
844円(9/18)