株価チャート

株価

5/28

前日 (5/27): 2,734
始値: 2,762
高値: 2,796
安値: 2,748
終値 +2.19%: 2,794
出来高 +253.4%: 654,500

乖離率

株価（5日） 移動平均値: +1.82%
2,744
株価（25日） 移動平均値: +4.25%
2,680
出来高（5日） 移動平均値: +186.18%
228,700

2024/12/25～2025/05/28

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
2025
05/28	2,762	2,796	2,748	2,794	+2.19%	654,500	-	+4.25%	-	-
05/27	2,722	2,736	2,722	2,734	+0.18%	185,200	-	+2.44%	-	-
05/26	2,725	2,735	2,725	2,729	-0.44%	75,300	-	+2.59%	-	-
05/23	2,730	2,756	2,723	2,741	+0.74%	155,700	-	+3.43%	-	-
05/22	2,726	2,730	2,713	2,721	-0.48%	72,800	-	+3.03%	-	-
05/21	2,733	2,740	2,726	2,734	-0.29%	172,800	-	+3.91%	-	-
05/20	2,732	2,758	2,731	2,742	-0.04%	114,200	-	+4.82%	-	-
05/19	2,749	2,749	2,730	2,743	+0.51%	129,100	-	+5.42%	-	-
05/16	2,773	2,773	2,722	2,729	-2.01%	229,100	-	+5.53%	-	-
05/15	2,750	2,790	2,750	2,785	+0.72%	87,900	-	+8.2%	-	-
05/14	2,781	2,782	2,757	2,765	-0.58%	88,000	-	+8.18%	-	-
05/13	2,797	2,797	2,775	2,781	+0.87%	181,300	-	+9.27%	-	-
05/12	2,751	2,765	2,747	2,757	+0.95%	131,200	-	+8.71%	-	-
05/09	2,731	2,751	2,730	2,731	+0.44%	175,500	-	+7.94%	-	-
05/08	2,713	2,724	2,710	2,719	+0.22%	175,800	-	+7.68%	-	-
05/07	2,714	2,739	2,701	2,713	+0.15%	246,400	-	+7.62%	-	-
05/02	2,686	2,711	2,686	2,709	+1.08%	567,600	-	+7.54%	-	-
05/01	2,699	2,702	2,668	2,680	-0.37%	117,900	-	+6.52%	-	-
04/30	2,515	2,705	2,512	2,690	+6.79%	298,000	-	+7%	-	-
04/28	2,506	2,520	2,506	2,519	+0.52%	22,800	-	+0.32%	-	-
04/25	2,504	2,514	2,501	2,506	-0.12%	28,600	-	-0.36%	-	-
04/24	2,501	2,511	2,501	2,509	+0.36%	30,300	-	-0.4%	-	-
04/23	2,506	2,521	2,490	2,500	+0.4%	41,300	-	-0.95%	-	-
04/22	2,483	2,500	2,470	2,490	0%	41,000	-	-1.58%	-	-
04/21	2,501	2,512	2,488	2,490	-0.56%	33,700	-	-1.78%	-	-
04/18	2,510	2,519	2,500	2,504	-0.24%	17,300	-	-1.46%	-	-
04/17	2,490	2,510	2,485	2,510	+0.8%	42,900	-	-1.41%	-	-
04/16	2,503	2,503	2,470	2,490	-0.44%	21,800	-	-2.35%	-	-
04/15	2,472	2,510	2,453	2,501	+1.05%	36,100	-	-2.08%	-	-
04/14	2,501	2,524	2,443	2,475	+5.1%	52,000	-	-3.24%	-	-
04/11	2,343	2,364	2,311	2,355	-1.46%	32,100	-	-8.19%	-	-
04/10	2,448	2,474	2,380	2,390	+1.36%	59,400	-	-7.22%	-	-
04/09	2,389	2,394	2,260	2,358	-2.88%	72,400	-	-8.82%	-	-
04/08	2,428	2,470	2,389	2,428	+4.3%	33,800	-	-6.54%	-	-
04/07	2,260	2,390	2,260	2,328	-6.32%	85,200	-	-10.63%	-	-
04/04	2,490	2,545	2,402	2,485	-3.31%	143,700	-	-4.97%	-	-
04/03	2,573	2,608	2,552	2,570	-1.19%	69,400	-	-1.91%	-	-
04/02	2,610	2,617	2,601	2,601	-0.34%	19,400	-	-0.84%	-	-
04/01	2,622	2,626	2,608	2,610	0%	12,400	-	-0.53%	-	-
03/31	2,651	2,651	2,610	2,610	-1.84%	43,600	-	-0.57%	-	-
03/28	2,657	2,678	2,647	2,659	+0.76%	78,700	-	+1.22%	-	-
03/27	2,631	2,648	2,630	2,639	+0.34%	27,500	-	+0.46%	-	-
03/26	2,630	2,651	2,613	2,630	+0.46%	94,600	-	+0.04%	-	-
03/25	2,608	2,623	2,604	2,618	+0.31%	37,200	-	-0.42%	-	-
03/24	2,610	2,630	2,605	2,610	-0.5%	37,800	-	-0.72%	-	-
03/21	2,639	2,639	2,623	2,623	-0.57%	41,000	-	-0.27%	-	-
03/19	2,645	2,645	2,635	2,638	+0.27%	32,700	-	+0.27%	-	-
03/18	2,633	2,650	2,631	2,631	+0.04%	19,000	-	-0.04%	-	-
03/17	2,650	2,651	2,625	2,630	+0.19%	46,800	-	-0.11%	-	-
03/14	2,637	2,643	2,625	2,625	-0.64%	20,100	-	-0.34%	-	-
03/13	2,650	2,654	2,638	2,642	+1.3%	126,800	-	+0.3%	-	-
03/12	2,645	2,645	2,607	2,608	+0.85%	51,900	-	-1.02%	-	-
03/11	2,593	2,599	2,563	2,586	-0.69%	118,700	-	-2.01%	-	-
03/10	2,626	2,634	2,596	2,604	-1.62%	67,100	-	-1.48%	-	-
03/07	2,648	2,648	2,623	2,647	+0.19%	63,300	-	0%	-	-
03/06	2,650	2,655	2,630	2,642	+0.46%	23,600	-	-0.3%	-	-
03/05	2,628	2,664	2,627	2,630	-0.83%	30,600	-	-0.83%	-	-
03/04	2,613	2,660	2,580	2,652	+2%	73,800	-	-0.15%	-	-
03/03	2,600	2,619	2,600	2,600	+0.54%	54,600	-	-2.18%	-	-
02/28	2,614	2,615	2,566	2,586	-1.26%	88,000	-	-2.89%	-	-
02/27	2,625	2,630	2,616	2,619	-0.3%	40,000	-	-1.87%	-	-
02/26	2,632	2,640	2,625	2,627	-0.11%	23,200	-	-1.68%	-	-
02/25	2,633	2,655	2,624	2,630	-0.75%	38,600	-	-1.87%	-	-
02/21	2,650	2,664	2,648	2,650	0%	55,100	-	+0.19%	-	-
02/20	2,661	2,672	2,650	2,650	-0.38%	22,900	-	+2%	-	-
02/19	2,685	2,705	2,656	2,660	-0.78%	40,400	-	+4.81%	-	-
02/18	2,628	2,694	2,628	2,681	+2.02%	49,000	-	+8.19%	-	-
02/17	2,626	2,638	2,625	2,628	-0.19%	16,300	-	+8.68%	-	-
02/14	2,630	2,642	2,630	2,633	-0.27%	29,100	-	+11.57%	-	-
02/13	2,642	2,649	2,632	2,640	-0.15%	48,300	-	+14.73%	-	-
02/12	2,646	2,654	2,636	2,644	-0.08%	35,000	-	+17.88%	-	-
02/10	2,663	2,675	2,642	2,646	-0.64%	19,600	-	+21.15%	-	-
02/07	2,669	2,683	2,660	2,663	+0.68%	52,000	-	+25.32%	-	-
02/06	2,601	2,675	2,601	2,645	+0.76%	90,900	-	+28.09%	-	-
02/05	2,680	2,680	2,624	2,625	-2.05%	46,300	-	+30.79%	-	-
02/04	2,695	2,702	2,676	2,680	-0.74%	23,000	-	+37.51%	-	-
02/03	2,684	2,705	2,681	2,700	-0.07%	77,100	-	+42.93%	-	-
01/31	2,696	2,717	2,696	2,702	+0.04%	68,900	-	+47.81%	-	-
01/30	2,711	2,715	2,700	2,701	-0.44%	23,200	-	+52.77%	-	-
01/29	2,701	2,729	2,691	2,713	+0.44%	48,800	-	+58.93%	-	-
01/28	2,714	2,714	2,700	2,701	-0.59%	28,500	-	+64.19%	-	-
01/27	2,722	2,731	2,717	2,717	+0.26%	32,900	-	+71.53%	-	-
01/24	2,738	2,738	2,700	2,710	-0.44%	76,500	-	+77.94%	-	-
01/23	2,744	2,745	2,717	2,722	-0.15%	37,000	-	+86.18%	-	-
01/22	2,691	2,760	2,690	2,726	+0.7%	99,700	-	+94.71%	-	-
01/21	2,810	2,815	2,665	2,707	-4.28%	180,600	-	+102.17%	-	-
01/20	3,000	3,030	2,751	2,828	+60.68%	579,800	-	+121.28%	-	-
01/17	1,760	1,760	1,760	1,760	+20.55%	6,500	-	+45.09%	-	-
01/16	1,460	1,460	1,460	1,460	+25.86%	5,600	-	+22.69%	-	-
01/15	1,166	1,174	1,155	1,160	-0.43%	16,100	-	-1.69%	-	-
01/14	1,182	1,182	1,154	1,165	-0.43%	17,100	-	-1.27%	-	-
01/10	1,171	1,176	1,163	1,170	-0.26%	7,600	-	-0.93%	-	-
01/09	1,180	1,180	1,172	1,173	-0.26%	6,300	-	-0.68%	-	-
01/08	1,172	1,180	1,166	1,176	+0.43%	11,900	-	-0.51%	-	-
01/07	1,173	1,180	1,170	1,171	-0.59%	7,200	-	-1.01%	-	-
01/06	1,171	1,179	1,163	1,178	+0.6%	4,600	-	-0.59%	-	-
2024
12/30	1,185	1,185	1,168	1,171	0%	9,700	-	-1.26%	-	-
12/27	1,177	1,200	1,165	1,171	-0.43%	16,800	-	-1.43%	-	-
12/26	1,171	1,180	1,167	1,176	+0.09%	16,300	-	-1.18%	-	-
12/25	1,186	1,186	1,158	1,175	-0.93%	14,000	-	-1.51%	-	-

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
2022年 12月期	1,843 1/4	876 5/13	405,200 6/13	+23.27% 7/21	-23.26% 2/24
2023年 12月期	1,490 12/29	895 1/6	119,300 11/16	+23.49% 11/16	-7.45% 2/22
2024年 12月期	1,708 1/22	961 8/5	158,600 2/13	+121.21% 1/20	-23.86% 8/5

年間値上がり率

2018/12/28 vs 2017/12/29: -72%（0.28倍）
2019/12/30 vs 2018/12/28: 28%（1.28倍）
2020/12/30 vs 2019/12/30: -4%（0.96倍）
2021/12/30 vs 2020/12/30: 158%（2.58倍）
2022/12/30 vs 2021/12/30: -46%（0.54倍）
2023/12/29 vs 2022/12/30: 56%（1.56倍）
2024/12/30 vs 2023/12/29: -21%（0.79倍）

6697 テックポイント・インク(Techpoint,Inc.)

株価チャート

株価

5/28

乖離率

2024/12/25～2025/05/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート