9058 トランコム

9058
2022/11/25
時価
820億円
PER 予
12.76倍
2010年以降
5.03-22.52倍
(2010-2022年)
PBR
1.55倍
2010年以降
0.75-3.12倍
(2010-2022年)
配当 予
1.71%
ROE 予
12.11%
ROA 予
8.34%
資料
Link
CSV,JSON

株価チャート

株価

11/25

前日 (11/24)
7,930
始値
7,930
高値
7,950
安値
7,850
終値 +0.25%
7,950
出来高 -68.68%
5,700

乖離率

株価(5日)
移動平均値
+0.66%
7,898
株価(25日)
移動平均値
+3.52%
7,680
出来高(5日)
移動平均値
-59.11%
13,940

2022/06/30~2022/11/25

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
2022
11/257,9307,9507,8507,950+0.25%5,700820億7699万+3.52%12.761.55
11/248,0208,0607,8907,930-1.12%18,200818億7050万+3.13%12.721.54
11/227,9008,0207,9008,020+3.08%25,100827億9968万+4.25%12.871.56
11/217,7807,8207,6607,780-0.38%8,700803億2188万+1.2%12.481.51
11/187,9707,9707,7707,810-0.13%12,000806億3161万+1.4%12.531.52
11/177,8007,9607,8007,820+1.16%14,900807億3485万+1.43%12.551.52
11/167,7307,7807,6907,730+0.39%13,500798億567万+0.16%12.41.5
11/157,6007,7007,5907,700+1.32%13,900794億9595万-0.47%12.351.5
11/147,6807,6907,5207,600-1.04%12,600784億6354万-2.02%12.191.48
11/117,6807,7407,6007,680+1.72%15,600792億8947万-1.34%12.321.49
11/107,5607,6107,5107,550+0.27%15,000779億4733万-3.13%12.111.47
11/097,5807,7507,5207,530-0.13%14,100777億4084万-3.59%12.081.46
11/087,4807,5407,4607,540+1.48%10,300778億4409万-3.54%12.11.47
11/077,2707,4507,2707,430+2.2%12,300767億843万-4.99%11.921.44
11/047,3707,3707,2007,270-1.36%15,100750億5657万-7.2%11.661.41
11/027,6007,6007,3407,370-4.29%27,200760億8898万-6.14%11.821.43
11/017,6507,8007,6407,700+0.92%12,800794億9595万-2.12%12.351.5
10/317,5107,6307,4307,630+2.97%21,900787億7326万-3.12%12.241.48
10/287,3107,4907,2807,4100%38,100765億195万-6.07%11.891.44
10/277,5507,6307,3907,4100%25,300765億195万-6.44%11.891.44
10/267,2207,4907,1507,410+1.09%60,000765億195万-6.86%11.891.44
10/257,7607,8807,3007,330-9.06%63,700756億7601万-8.25%11.761.42
10/248,2308,2508,0008,060-1.35%24,400832億1264万+0.46%12.931.57
10/218,1508,2408,1508,170-0.12%15,900843億4830万+1.82%13.111.59
10/208,1608,2508,1308,180+0.25%12,600844億5154万+1.97%13.121.59
10/198,0608,2108,0608,160+1.49%10,200842億4506万+1.82%13.091.59
10/188,0208,0907,9908,040+1.77%28,300830億616万+0.5%12.91.56
10/178,1108,1107,8807,900-2.71%12,200815億6078万-1.1%12.681.54
10/148,0508,1508,0008,120+1.25%13,000838億3209万+1.84%13.031.58
10/138,0408,0907,9508,0200%13,800827億9968万+0.86%12.871.56
10/128,1608,2208,0108,020-1.72%16,100827億9968万+1.03%12.871.56
10/118,1008,2708,0708,160-0.97%32,300842億4506万+3%13.091.59
10/078,1208,3008,1208,240-0.24%23,500850億7099万+4.28%13.221.6
10/068,1008,3208,1008,260+4.16%31,500852億7747万+4.85%13.251.61
10/058,0008,0807,9307,930-0.38%15,600818億7050万+0.95%12.721.54
10/047,8507,9607,8307,960+3.38%15,400821億8023万+1.57%12.771.55
10/037,6207,7107,5607,700+1.05%16,600794億9595万-1.66%12.351.5
09/307,7907,7907,6107,620-2.18%16,500786億7002万-2.71%12.231.48
09/297,6307,8407,6107,790+1.17%24,800804億2512万-0.55%12.51.52
09/287,7207,7407,6007,700-0.65%20,200794億9595万-1.53%12.351.51
09/277,8807,8807,7207,750-2.27%15,300800億1216万-0.86%12.431.52
09/267,7707,9707,7107,930-0.25%37,900818億7050万+1.54%12.721.55
09/228,1008,1007,9407,950-3.05%15,800820億7699万+1.99%12.761.56
09/218,1608,2708,0908,200-1.32%15,100846億5803万+5.33%13.161.6
09/208,3308,4508,3108,310+1.09%23,000857億9368万+7.03%13.331.63
09/168,1708,2908,1208,220+0.37%20,400848億6451万+6.2%13.191.61
09/158,1608,1908,0808,190+1.24%17,200845億5478万+6.06%13.141.6
09/148,0008,2008,0008,090-0.37%21,100835億2237万+5.15%12.981.58
09/138,0508,2308,0508,120+2.01%19,500838億3209万+5.91%13.031.59
09/127,9507,9907,8607,960+1.79%10,200821億8023万+4.09%12.771.56
09/097,7507,8407,7507,820+0.9%14,000807億3485万+2.48%12.551.53
09/087,6607,7907,6307,750+3.2%26,800800億1216万+1.8%12.431.52
09/077,6207,6207,5107,510-1.18%22,300775億3436万-1.12%12.051.47
09/067,7107,7407,5607,600-0.78%15,600784億6354万+0.16%12.191.49
09/057,5707,6807,4707,660+0.26%16,500790億8298万+0.99%12.291.5
09/027,8007,8007,5407,640-0.13%16,200788億7650万+0.88%12.261.5
09/017,6307,7007,5507,650+0.26%20,300789億7974万+1.16%12.271.5
08/317,6507,8007,6107,630-0.78%36,700787億7326万+1.1%12.241.49
08/307,6007,7607,5607,690+2.67%17,800793億9271万+2.11%12.341.51
08/297,6307,6607,4507,490-3.6%19,100773億2788万-0.35%12.021.47
08/267,7707,8307,7007,7700%15,500802億1864万+3.39%12.471.52
08/257,6807,8207,6807,770+1.7%16,600802億1864万+3.6%12.471.52
08/247,6107,7307,5207,640+2.28%24,400788億7650万+2.1%12.261.5
08/237,5507,6207,4707,470-1.97%11,300771億2140万+0.03%11.991.46
08/227,5707,6607,5207,620+0.66%10,300786億7002万+2.17%12.231.49
08/197,5607,6107,5107,570+0.13%11,200781億5381万+1.73%12.151.48
08/187,5907,6307,5007,560-1.69%9,200780億5057万+1.71%12.131.48
08/177,6407,7107,5507,690+0.13%10,700793億9271万+3.56%12.341.51
08/167,6607,6807,6007,680-0.39%11,100792億8947万+3.56%12.321.5
08/157,7907,7907,5907,710-0.64%15,000795億9919万+4.22%12.371.51
08/127,5807,7907,5607,760+3.47%17,600801億1540万+5.12%12.451.52
08/107,4107,5307,4107,500+1.08%10,800774億3112万+1.93%12.031.47
08/097,5807,5807,3807,420-2.5%11,200766億519万+1.09%11.91.45
08/087,5507,6107,4807,610+0.53%14,600785億6678万+3.93%12.211.49
08/057,5007,6207,3607,570+2.71%21,400781億5381万+3.8%12.151.48
08/047,3907,5207,2907,370+1.1%16,200760億8898万+1.46%11.821.44
08/037,3507,3507,2407,290-0.82%24,500752億6305万+0.68%11.71.43
08/027,5907,5907,3507,350-2.26%22,700758億8250万+1.84%11.791.44
08/017,4807,5207,3807,520+2.17%25,100776億3760万+4.68%12.071.47
07/297,3107,4807,2907,360+0.14%23,000759億8574万+3.07%11.811.44
07/287,3007,3507,2207,350+0.82%20,600758億8250万+3.56%11.791.44
07/277,2007,3407,1307,290+0.83%19,300752億6305万+3.43%11.71.43
07/267,5607,5807,1807,230-1.23%24,600746億4360万+3.27%11.61.42
07/257,4607,5207,3007,320-1.88%21,500755億7277万+5.26%11.741.43
07/227,3807,4607,3807,460+1.08%21,700770億1815万+8.08%11.971.46
07/217,3407,4107,3007,380+0.41%18,500761億9222万+7.82%11.841.44
07/207,4107,4107,2607,350+1.24%18,500758億8250万+8.17%11.791.44
07/197,2807,3707,1607,260+0.28%15,900749億5332万+7.6%11.651.42
07/157,2207,3207,2107,240+0.84%19,400747億4684万+8.03%11.621.42
07/147,1207,2107,0707,180-2.71%29,100741億2739万+7.63%11.521.41
07/137,4307,5107,3207,380+0.14%16,300761億9222万+11.04%11.841.44
07/127,4207,4207,2807,370-1.07%21,300760億8898万+11.43%11.821.44
07/117,3707,5007,3407,450+2.9%27,100769億1491万+13.31%11.951.46
07/087,3007,4007,2307,240-0.82%28,700747億4684万+10.77%11.621.42
07/077,2107,3207,2007,300+1.96%18,200753億6629万+12.22%11.711.43
07/067,0407,2007,0407,160+1.42%26,600739億2091万+10.63%11.491.4
07/057,0007,0906,9807,060+1.44%19,000728億8849万+9.53%11.331.38
07/046,9907,0506,9106,960+1.02%17,400718億5608万+8.38%11.171.36
07/016,8306,9606,8106,890+0.88%23,300711億3339万+7.64%11.051.35
06/306,8206,9006,8206,830+0.44%36,900705億1394万+7.04%10.961.39

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
2007年
3月期
3,020
4/7
1,950
11/22
60,300
8/1
--+12.27%
1/29
-14.65%
5/11
2008年
3月期
2,130
7/12

4/9
1,250
2/15

2/13
88,400
11/13
--+14.95%
11/15
-24.52%
1/22
2009年
3月期
1,739
5/28
759
3/11
78,700
9/24
--+23.87%
11/11
-34.78%
10/10
2010年
3月期
1,985
8/4
860
4/17
89,000
9/24
--+26.38%
8/4
-15.86%
11/16
2011年
3月期
1,718
6/17
1,032
3/15
153,200
9/27
177億3688万106億5452万+9.72%
1/5
-29.01%
3/15
2012年
3月期
1,697
3/22
1,323
4/14
56,700
9/27
175億2008万136億5885万+10.53%
8/2
-9.3%
11/11
2013年
3月期
2,915
3/25
1,465
11/16
381,000
1/30
300億9489万151億2487万+28.39%
1/30
-6.72%
8/16
2014年
3月期
4,145
3/28
2,296
4/2
120,900
12/9
427億9360万237億424万+13.54%
12/9
-12.35%
6/7
2015年
3月期
5,610
3/24
3,405
4/28
123,800
9/19
579億1848万351億5373万+11.97%
4/7
-7.45%
10/17
2016年
3月期
7,880
8/17
5,210
4/1
213,800
8/26
813億5430万537億8882万+14.02%
2/1
-21.45%
8/25
2017年
3月期
7,150
7/13
5,060
11/15
65,700
2/22
738億1767万522億4019万+7.03%
2/28
-14.34%
11/9
2018年
3月期
8,400
1/26
5,270
4/28
115,200
10/31
867億2286万544億827万+16.07%
12/8
-13.23%
2/14
2019年
3月期
8,900
4/27
5,100
12/25
81,600
1/29
918億8493万526億5316万+18.4%
1/29
-21.32%
10/30
2020年
3月期
8,440
12/23
5,540
8/30
78,900
1/28
871億3582万571億9579万+20.43%
10/28
-16.06%
3/13
2021年
3月期
9,890
1/8
6,360
4/2
68,400
1/28
1021億584万656億6159万+10.93%
1/8
-7.39%
1/26
2022年
3月期
9,330
4/6
6,770
3/8
73,900
10/28
963億2431万698億9449万+8.27%
7/28
-10.72%
2/7
最新7,950
2022/11/25
5,700820億7699万+3.52%
7,680

年間値上がり率

2003/12/30 vs 2002/12/30
102%(2.02倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
91%(1.91倍)
2014/12/30 vs 2013/12/30
43%(1.43倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/11/25 vs 2021/12/30
-11%(0.89倍)
過去安値
460円(2002/02/25)
1628%(17.28倍)
7,950円(11/25)