6246 テクノスマート

6246
2024/03/28
時価
255億円
PER 予
14.08倍
2010年以降
3.6-32.71倍
(2010-2023年)
PBR
1.3倍
2010年以降
0.28-1.87倍
(2010-2023年)
配当 予
3.83%
ROE 予
9.25%
ROA 予
5.77%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,033
始値
1,974
高値
2,077
安値
1,973
終値 +1.43%
2,062
出来高 +51.25%
42,200

乖離率

株価(5日)
移動平均値
+2.89%
2,004
株価(25日)
移動平均値
+7.56%
1,917
出来高(5日)
移動平均値
+11.64%
37,800

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
03/281,9742,0771,9732,062+1.43%42,200255億7234万+7.56%14.081.3
03/272,0002,0451,9882,033+1.7%27,900252億1269万+6.55%13.891.29
03/261,9431,9991,9331,999+2.72%38,000247億9103万+5.27%13.651.26
03/251,9341,9611,9331,946-1.77%50,100241億3374万+2.91%13.291.23
03/222,0052,0101,9701,981-1.2%30,800245億6780万+5.09%13.531.25
03/212,0002,0141,9902,005+1.26%40,300248億6544万+6.71%13.71.27
03/191,9681,9941,9641,980+1.38%8,900245億5540万+5.77%13.521.25
03/181,9391,9701,9391,953+0.72%15,800242億2055万+4.77%13.341.23
03/151,9551,9621,9251,939-0.87%9,300240億4693万+4.42%13.241.23
03/141,9911,9911,9561,956-1.95%5,300242億5776万+5.67%13.361.24
03/131,9961,9981,9481,995+0.76%21,800247億4143万+8.19%13.631.26
03/121,9211,9801,9091,980+2.33%21,900245億5540万+7.84%13.521.25
03/111,8991,9831,8861,935+0.78%28,900239億9732万+5.8%13.221.22
03/081,8631,9301,8631,920+2.89%40,600238億1130万+5.32%13.111.21
03/071,8691,8821,8661,866-0.11%26,900231億4160万+2.58%12.751.18
03/061,8711,8781,8571,868+0.21%10,400231億6641万+2.81%12.761.18
03/051,8611,8671,8481,864+0.76%18,900231億1680万+2.81%12.731.18
03/041,8511,8511,8381,850+0.11%23,600229億4318万+2.27%12.641.17
03/011,8621,8701,8361,848+0.22%26,800229億1837万+2.33%12.621.17
02/291,8211,8611,8201,844+1.32%43,900228億6877万+2.27%12.61.17
02/281,8221,8231,8131,820-0.05%6,800225億7113万+1.17%12.431.15
02/271,8251,8281,8101,821-0.22%12,600225億8353万+1.39%12.441.15
02/261,8341,8421,8231,825+0.33%9,500226億3313万+1.78%12.471.15
02/221,8311,8341,8161,819+0.17%10,300225億5872万+1.62%12.421.15
02/211,8191,8341,8161,816-0.66%7,300225億2152万+1.62%12.41.15
02/201,8251,8341,8041,828+0.99%13,100226億7034万+2.41%12.491.16
02/191,8201,8241,8091,810-0.17%8,600224億4711万+1.57%12.361.14
02/161,8131,8291,8051,813+1.17%10,400224億8431万+1.85%12.381.15
02/151,8321,8321,7801,792-2.13%10,300222億2388万+0.79%12.241.13
02/141,8351,8451,8181,831-0.22%14,900227億754万+3.04%12.511.16
02/131,8351,8991,8201,835+3.79%73,100227億5715万+3.44%12.531.16
02/091,7881,8001,7681,768-0.67%18,400219億2624万-0.11%12.081.12
02/081,7801,7971,7741,780+0.06%10,800220億7506万+0.56%12.161.13
02/071,7751,7901,7721,779-0.78%9,400220億6265万+0.57%12.151.12
02/061,8021,8021,7851,793-0.33%12,600222億3628万+1.36%12.251.13
02/051,8191,8191,7971,799-0.22%10,000223億1069万+1.81%12.291.14
02/021,8111,8191,7881,803+0.73%10,400223億6030万+2.15%12.321.14
02/011,8201,8201,7841,790-1.49%9,500221億9907万+1.47%12.231.13
01/311,8031,8231,7921,817+0.78%21,000225億3392万+3.06%12.411.15
01/301,7801,8101,7791,803+1.29%18,300223億6030万+2.39%12.321.14
01/291,7711,7851,7711,780+0.51%8,400220億7506万+1.19%12.161.13
01/261,7731,7791,7641,771+0.11%17,100219億6344万+0.8%12.11.12
01/251,7611,7691,7561,769+0.51%5,300219億3864万+0.74%12.081.12
01/241,7621,7651,7441,760+0.06%16,400218億2702万+0.28%12.021.11
01/231,7521,7651,7481,759+0.57%11,300218億1462万+0.29%12.011.11
01/221,7401,7591,7381,749+0.52%18,200216億9060万-0.29%11.951.11
01/191,7381,7491,7381,740+0.12%7,300215億7899万-0.8%11.881.1
01/181,7511,7511,7331,738-0.74%10,900215億5418万-0.97%11.871.1
01/171,7581,7681,7381,751-0.23%9,700217億1541万-0.23%11.961.11
01/161,7571,7601,7501,755-0.11%8,900217億6501万-0.11%11.991.11
01/151,7681,7741,6981,757-0.62%24,800217億8982万-0.06%121.11
01/121,7631,7791,7551,768+0.28%20,200219億2624万+0.57%12.081.12
01/111,7601,7641,7541,763+0.17%20,900218億6423万+0.28%12.041.11
01/101,7611,7611,7541,760+0.28%6,300218億2702万+0.06%12.021.11
01/091,7601,7601,7501,7550%9,000217億6501万-0.23%11.991.11
01/051,7561,7661,7501,7550%9,400217億6501万-0.17%11.991.11
01/041,7521,7651,7481,755-0.51%24,600217億6501万-0.17%11.991.11
2023
12/291,7591,7711,7521,764+0.28%25,100218億7663万+0.34%12.051.12
12/281,7571,7601,7531,759+0.23%4,700218億1462万+0.11%12.011.11
12/271,7601,7691,7551,755-0.28%11,000217億6501万-0.11%11.991.11
12/261,7731,7731,7511,760-0.73%43,600218億2702万+0.17%12.021.11
12/251,7741,7751,7681,773+0.34%5,300219億8824万+0.97%12.111.12
12/221,7631,7711,7601,767+0.4%18,100219億1383万+0.68%12.071.12
12/211,7461,7601,7441,760+0.69%9,900218億2702万+0.34%12.021.11
12/201,7441,7601,7401,748+0.29%7,600216億7820万-0.34%11.941.1
12/191,7441,7441,7341,743+0.06%4,800216億1619万-0.63%11.911.1
12/181,7431,7471,7321,742-0.06%10,100216億379万-0.8%11.91.1
12/151,7401,7471,7301,743+0.17%3,700216億1619万-0.74%11.911.1
12/141,7441,7511,7161,740-0.51%30,400215億7899万-0.8%11.881.1
12/131,7521,7581,7441,749-0.51%5,100216億9060万-0.23%11.951.11
12/121,7511,7611,7501,7580%6,500218億222万+0.4%12.011.11
12/111,7551,7581,7511,758+0.74%4,600218億222万+0.51%12.011.11
12/081,7731,7771,7431,745-2.08%21,200216億4100万-0.06%11.921.1
12/071,7771,7891,7701,782+0.11%7,000220億9986万+2.18%12.171.13
12/061,7491,7801,7491,780+1.08%15,700220億7506万+2.3%12.161.13
12/051,7831,7831,7501,761-1.23%5,900218億3942万+1.5%12.031.11
12/041,8001,8001,7691,783+0.73%10,000221億1226万+3.12%12.181.13
12/011,7621,7701,7501,770+0.45%8,300219億5104万+2.85%12.091.12
11/301,7361,7641,7341,762+0.86%10,200218億5183万+2.8%12.041.11
11/291,7331,7541,7331,7470%5,800216億6580万+2.34%11.931.1
11/281,7341,7471,7331,7470%3,400216億6580万+2.64%11.931.1
11/271,7461,7491,7351,747-0.34%4,600216億6580万+2.95%11.931.1
11/241,7561,7591,7431,753-0.17%10,800217億4021万+3.61%11.971.11
11/221,7301,7601,7231,756+0.52%21,100217億7742万+4.03%11.991.11
11/211,7361,7481,7231,747+0.29%8,400216億6580万+3.8%11.931.1
11/201,7381,7631,7241,742+0.17%18,900216億379万+3.75%11.91.1
11/171,7321,7481,7321,739-0.51%7,500215億6659万+3.82%11.881.1
11/161,7651,7651,7251,748-1.08%13,600216億7820万+4.55%11.941.1
11/151,7651,7671,7401,767+0.86%13,900219億1383万+5.94%12.071.12
11/141,7941,7991,7431,752-2.34%20,000217億2781万+5.42%11.971.11
11/131,7601,8061,7471,794+4.3%117,900222億4868万+8.27%12.251.13
11/101,6831,7201,6831,720+0.64%25,400213億3095万+4.24%11.751.09
11/091,6861,7111,6861,709+0.47%3,700211億9453万+3.89%11.671.08
11/081,7121,7151,6751,701-0.29%37,400210億9532万+3.59%11.621.08
11/071,7101,7201,7001,706-0.52%4,500211億5733万+4.02%11.651.08
11/061,7061,7151,6881,715+1.72%9,700212億6894万+4.57%11.711.08
11/021,6931,7101,6831,686+0.06%15,600209億929万+2.8%11.521.07
11/011,6861,6941,6661,685+0.66%15,200208億9689万+2.62%11.511.07
10/311,6661,6741,6461,674+0.48%8,700207億6047万+1.89%11.431.06
10/301,6711,6741,6451,666+3.87%42,000206億6126万+1.34%11.381.05

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
2008年
3月期
1,300
4/17

4/13
357
1/22
419,000
5/21
--+34.84%
2/26
-25.5%
8/21
2009年
3月期
665
6/16
365
10/28
168,000
4/23
--+21.85%
9/26
-23.48%
10/28
2010年
3月期
525
8/11
370
3/17
158,000
3/18
--+25.19%
4/1
-15.12%
5/13
2011年
3月期
573
1/28
277
8/4
56,000
1/12
62億83万29億9761万+26.42%
1/11
-39.79%
3/15
2012年
3月期
500
3/22
323
4/13
129,000
3/15
54億1085万34億9540万+16.85%
6/1
-20.37%
5/14
2013年
3月期
479
4/2
245
11/15

11/12
87,000
3/25
51億8359万26億5131万+21.06%
1/15
-23.92%
5/28
2014年
3月期
613
3/26
340
9/11

9/9

他3件
133,000
2/10
66億3371万36億7937万+20.73%
5/13
-23.54%
5/12
2015年
3月期
610
4/1
416
5/22
132,000
5/12
66億124万45億183万+10.22%
7/29
-23.87%
5/13
2016年
3月期
489
6/9
311
2/17
38,000
11/9
52億9182万33億6555万+8.43%
4/20
-10.11%
8/25
2017年
3月期
875
1/30
312
6/28
2,626,100
11/29
94億6900万33億7637万+34.98%
11/29
-10.42%
3/15
2018年
3月期
2,095
10/3
645
4/13
1,482,700
5/15
226億7150万69億8000万+45.44%
6/5
-25.22%
11/15
2019年
3月期
1,467
5/23
687
12/26
728,400
5/14
169億6104万85億1998万+18.8%
11/12
-29%
8/13
2020年
3月期
1,146
11/1
591
3/10
1,393,500
11/29
142億1237万73億2941万+46.81%
10/31
-21.14%
3/9
2021年
3月期
1,530
3/22
625
4/6
430,500
3/5
189億7463万77億5107万+25.73%
3/19
-10.03%
5/19
2022年
3月期
1,778
11/8
1,088
3/8
375,400
11/15
220億5025万134億9307万+15.56%
11/1
-16.37%
1/27
2023年
3月期
1,698
3/28
1,137
9/29
564,600
3/28
210億5812万141億75万+20.25%
3/28
-13.35%
6/20
最新2,062
2024/3/28
42,200255億7234万+7.56%
1,917

年間値上がり率

1984/12/28 vs 1983/12/28
28%(1.28倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/27
92%(1.92倍)
1988/12/28 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/28
92%(1.92倍)
1990/12/28 vs 1989/12/29
-15%(0.85倍)
1991/12/27 vs 1990/12/28
-22%(0.78倍)
1992/12/25 vs 1991/12/27
-19%(0.81倍)
1993/12/30 vs 1992/12/25
-13%(0.87倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/26 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/26
-37%(0.63倍)
1998/12/25 vs 1997/12/30
4%(1.04倍)
1999/12/29 vs 1998/12/25
-52%(0.48倍)
2000/12/29 vs 1999/12/29
-32%(0.68倍)
2001/12/27 vs 2000/12/29
17%(1.17倍)
2002/12/30 vs 2001/12/27
-9%(0.91倍)
2003/12/30 vs 2002/12/30
173%(2.73倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
199%(2.99倍)
2006/12/29 vs 2005/12/30
56%(1.56倍)
2007/12/28 vs 2006/12/29
-70%(0.3倍)
2008/12/29 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/29
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/29 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/29
-20%(0.8倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
70%(1.7倍)
2017/12/29 vs 2016/12/30
144%(2.44倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
50%(1.5倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
95円(1983/02/09)
2071%(21.71倍)
2,062円(3/28)