3479 ティーケーピー

3479
2024/03/28
時価
740億円
PER 予
10.92倍
2018年以降
赤字-117.74倍
(2018-2023年)
PBR
1.88倍
2018年以降
1.04-17.32倍
(2018-2023年)
配当 予
0%
ROE 予
17.24%
ROA 予
9.04%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,688
始値
1,710
高値
1,760
安値
1,705
終値 +3.61%
1,749
出来高 +104.38%
280,200

乖離率

株価(5日)
移動平均値
+2.46%
1,707
株価(25日)
移動平均値
+6.13%
1,648
出来高(5日)
移動平均値
+67.72%
167,060

2023/10/30~2024/03/28

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PERPBR
2024
03/281,7101,7601,7051,749+3.61%280,200740億7449万+6.13%10.921.88
03/271,6721,7141,6681,688+0.3%137,100714億9099万+2.55%10.541.82
03/261,6881,6901,6601,683-1%165,600712億7923万+2.43%10.511.81
03/251,7171,7251,6961,700-0.99%108,100719億9922万+3.66%10.621.83
03/221,7091,7311,6801,717+0.47%144,300727億1921万+5.21%10.721.85
03/211,7151,7311,6901,709+1.85%257,600723億8039万+5.17%10.671.84
03/191,6411,7001,6391,678+3.2%276,200710億6746万+3.45%10.481.81
03/181,6141,6271,5891,626+0.68%262,800688億6514万+0.31%10.161.75
03/151,6261,6471,6061,615-1.52%134,600683億9926万-0.49%10.091.74
03/141,6301,6471,6161,640+2.44%179,700694億5807万+0.86%10.241.77
03/131,6501,6561,6011,601-2.14%161,600678億632万-1.66%101.72
03/121,5871,6441,5761,636+2.83%148,200692億8866万+0.25%10.221.76
03/111,5971,6201,5881,591+0.06%136,300673億8280万-2.57%9.941.71
03/081,5691,6051,5621,590-0.44%168,900673億4045万-2.75%9.931.71
03/071,6331,6511,5861,597-2.62%203,900676億3691万-2.56%9.971.72
03/061,6231,6751,6091,640+2.44%193,300694億5807万-0.18%10.241.77
03/051,5971,6061,5761,601-0.31%211,100678億632万-2.73%101.72
03/041,6501,6761,6061,606-2.25%208,800680億1809万-2.67%10.031.73
03/011,6461,6871,6361,643+0.31%246,900695億8513万-0.67%10.261.77
02/291,6121,6441,5921,638+0.74%349,300693億7337万-1.15%10.231.76
02/281,6401,6881,6201,626-3.21%703,500688億6514万-2.05%10.161.75
02/271,6731,7231,6651,680+0.24%2,118,800711億5217万+0.96%10.491.81
02/261,6521,7181,6471,676+2.57%867,400709億8276万+0.9%10.471.8
02/221,6581,6761,6271,634-0.85%390,800692億396万-1.57%10.211.76
02/211,6801,6801,6351,648-2.02%337,600697億9689万-0.96%10.291.77
02/201,6431,7021,6361,682+3.32%410,300712億3687万+0.6%10.511.81
02/191,6121,6381,5991,628+2.52%302,600689億4984万-2.92%10.171.75
02/161,5121,5981,5121,588+5.44%439,500672億5574万-5.7%9.921.71
02/151,5471,5471,4791,506-2.65%561,400637億8284万-10.99%9.411.62
02/141,6091,6201,5471,547-5.67%586,500655億1929万-9.16%9.661.67
02/131,6441,6591,6231,6400%282,400694億5807万-4.21%10.241.77
02/091,6651,6831,6351,640-2.15%268,600694億5807万-4.43%10.241.77
02/081,6921,7001,6621,676-1.24%164,200709億8276万-2.67%10.471.8
02/071,6991,7111,6761,697+0.18%173,800718億7216万-1.74%10.61.83
02/061,6931,7061,6641,694-0.41%226,000717億4510万-2.14%10.581.82
02/051,6701,7121,6581,701+2.35%289,000720億4157万-1.85%10.621.83
02/021,6621,6921,6561,662+1.03%367,000703億8983万-3.99%10.381.79
02/011,6681,6781,6451,645-2.43%288,800696億6983万-5.08%10.271.77
01/311,6701,6981,6421,686+0.06%346,300714億628万-2.82%10.531.82
01/301,7161,7261,6781,685-1.46%306,400713億6393万-2.88%10.521.81
01/291,7381,7421,7101,710-0.58%273,100724億2274万-1.5%10.681.84
01/261,6791,7511,6761,720+1.36%375,900728億4627万-0.98%10.741.85
01/251,7351,7451,6761,697-0.7%269,800718億7216万-2.36%10.61.83
01/241,7341,7591,7091,709-0.18%270,800723億8039万-1.89%10.671.84
01/231,7151,7651,6821,712-0.81%452,600725億745万-1.95%10.691.84
01/221,6181,7451,6061,726+7.27%752,400731億38万-1.32%10.781.86
01/191,6551,6551,6061,609-3.54%606,600681億4514万-8.21%10.051.73
01/181,7021,7251,6541,668-3.53%626,200706億4394万-5.23%10.421.8
01/171,8101,8131,7191,729-6.54%1,072,600732億2744万-2.04%10.81.86
01/161,9201,9381,8141,850+2.78%1,447,600783億5209万+4.52%11.551.99
01/151,8231,8231,7721,800-0.17%495,400762億3447万+1.58%11.241.94
01/121,8021,8121,7641,803+1.29%251,700763億6153万+1.58%11.261.94
01/111,8301,8421,7771,780-0.56%328,200753億8742万-0.17%11.121.92
01/101,7641,8041,7531,790+1.7%195,500758億1094万-0.06%11.181.93
01/091,7581,7731,7421,760+0.92%210,700745億4037万-2.33%10.991.9
01/051,7971,8111,7401,744-3.38%175,100738億6273万-3.91%10.891.88
01/041,7751,8151,7441,805+0.39%152,900764億4623万-1.37%11.271.94
2023
12/291,7901,8381,7841,798+0.22%252,500761億4976万-2.44%11.231.94
12/281,7651,8101,7541,794+3.52%205,400759億8035万-3.34%11.21.93
12/271,6861,7351,6791,733+3.71%320,100733億9685万-7.28%10.821.87
12/261,7051,7211,6661,671-2.11%163,100707億7100万-11.31%10.441.8
12/251,6931,7291,6931,707+1.67%278,600722億9569万-10.21%10.661.84
12/221,6961,7081,6751,679-0.59%261,600711億982万-12.37%10.491.81
12/211,7011,7251,6711,689-2.09%228,800715億3334万-12.58%10.551.82
12/201,7331,7621,7151,725-0.75%274,800730億5803万-11.58%10.771.86
12/191,7301,7461,7061,738-0.29%275,700736億861万-11.51%10.851.87
12/181,7681,7681,7211,743-2.63%196,500738億2038万-11.88%10.891.88
12/151,8191,8311,7811,790-0.61%200,700758億1094万-10.19%11.181.93
12/141,8501,8771,7931,801-0.11%252,200762億7682万-10.26%11.251.94
12/131,8081,8451,7941,803-0.11%128,600763億6153万-10.65%11.261.94
12/121,8321,8351,7881,8050%152,600764億4623万-11.13%11.271.94
12/111,8001,8341,7891,805+0.67%200,000764億4623万-11.74%11.271.94
12/081,8201,8311,7801,793-2.55%207,100759億3800万-12.79%11.21.93
12/071,8871,8871,8211,840-3.46%320,200779億2857万-10.94%11.491.98
12/061,9131,9181,8721,906+1.11%277,800807億2383万-8.1%11.92.05
12/051,9571,9621,8831,885-4.94%316,600798億3443万-9.24%11.772.03
12/041,9751,9831,9421,983-0.8%261,200839億8497万-4.76%12.392.14
12/012,0412,0411,9621,999-2.58%282,100846億6261万-3.94%12.492.15
11/302,0852,0852,0382,052-1.87%191,600869億729万-1.35%12.822.21
11/292,1002,1262,0842,091-1.69%187,600885億5904万+0.82%13.062.25
11/282,1362,1452,0962,1270%165,400900億8373万+2.95%13.282.29
11/272,1242,1772,1082,127+0.9%183,100900億8373万+3.3%13.282.29
11/242,0962,1092,0802,108-0.33%161,600892億7903万+2.53%13.172.27
11/222,0952,1502,0792,115+0.38%155,500895億7550万+2.87%13.212.28
11/212,1192,1262,0912,107+0.1%171,900892億3668万+2.38%13.162.27
11/202,0812,1172,0682,105+1.45%121,700891億5198万+2.18%13.152.27
11/172,0702,0962,0602,075-1.14%128,900878億8140万+0.44%12.962.23
11/162,1432,1452,0842,099-2.6%181,800888億9786万+0.29%13.112.26
11/152,0962,1652,0842,155+5.22%422,000912億6960万+1.99%13.462.32
11/142,0902,0902,0342,048-1.77%114,900867億3788万-3.94%12.792.21
11/132,1092,1352,0852,085-1.88%144,300883億493万-3.2%13.022.25
11/102,0802,1332,0642,125-0.23%161,800899億9903万-2.21%13.272.29
11/092,0782,1442,0522,130+1.82%204,100902億1079万-2.61%13.32.29
11/082,1212,1682,0852,092-1.74%187,300886億139万-5%13.072.25
11/072,1202,1512,1052,129-0.42%221,500901億6844万-4.23%13.32.29
11/062,1102,1552,0962,138+2.64%448,100905億4961万-4.64%13.352.3
11/022,0712,1102,0412,083+2.26%319,800882億2022万-7.79%13.012.24
11/012,0662,0781,9992,037-0.15%201,900862億7201万-10.7%12.722.19
10/311,9972,0451,9852,040+3.03%235,000863億9906万-11.34%12.742.2
10/302,0002,0481,9721,980-2.17%230,600838億5792万-14.88%12.372.13

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
2018年
2月期
4,570
1/26
1,356
9,490
3/28
8,257,900
1,179,700
3/28
1513億1270万448億8770万+45.58%
1/22
-12.99%
3/6
2019年
2月期
5,440
6/5
3,000
10/26
856,600
4/17
1801億1840万993億3000万+20.52%
4/10
-19.01%
10/29
2020年
2月期
5,920
6/11
2,534
2/28
1,053,800
4/18
1964億902万964億3639万+33.56%
4/18
-62.05%
3/19
2021年
2月期
3,520
10/21
915
3/23
3,449,200
4/27
1341億349万348億2214万+44.38%
5/11
-28.42%
4/6
2022年
2月期
3,005
3/23
1,108
1/28
1,554,900
10/14
1154億5896万467億5957万+12.46%
3/1
-18.8%
7/14
2023年
2月期
3,240
1/25
1,142
3/11
1,921,900
7/15
1369億2591万482億882万+38.74%
4/21
-9.62%
3/27
最新1,749
2024/3/28
280,200740億7449万+6.13%
1,648

年間値上がり率

2018/12/28 vs 2017/12/29
33%(1.33倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
-51%(0.49倍)
2022/12/30 vs 2021/12/30
109%(2.09倍)
2023/12/29 vs 2022/12/30
-37%(0.63倍)
2024/03/28 vs 2023/12/29
-3%(0.97倍)
過去安値
915円(2020/03/23)
91%(1.91倍)
1,749円(3/28)