6678 テクノメディカ

6678
2024/03/27
時価
159億円
PER 予
14.15倍
2010年以降
7.01-45.09倍
(2010-2023年)
PBR
0.96倍
2010年以降
0.77-2.4倍
(2010-2023年)
配当 予
3.02%
ROE 予
6.79%
ROA 予
5.78%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,772
始値
1,793
高値
1,847
安値
1,780
終値 +2.82%
1,822
出来高 +117.28%
17,600

乖離率

株価(5日)
移動平均値
+2.24%
1,782
株価(25日)
移動平均値
+2.76%
1,773
出来高(5日)
移動平均値
-13.47%
20,340

2023/10/27~2024/03/27

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
03/271,7931,8471,7801,822+2.82%17,600159億6072万+2.76%14.150.96
03/261,7641,7901,7631,772+0.45%8,100155億2272万0%13.760.93
03/251,7801,7821,7571,764-0.84%16,700154億5264万-0.45%13.70.93
03/221,7801,7841,7701,779+0.23%13,900155億8404万+0.45%13.820.94
03/211,7571,7831,7571,775+1.37%45,400155億4900万+0.34%13.780.94
03/191,7521,7671,7471,7510%20,600153億3876万-1.02%13.60.92
03/181,7591,7591,7441,7510%11,600153億3876万-1.02%13.60.92
03/151,7491,7531,7441,7510%6,500153億3876万-1.24%13.60.92
03/141,7561,7571,7441,751+0.06%11,100153億3876万-1.63%13.60.92
03/131,7721,7801,7461,750-1.24%7,200153億3000万-2.07%13.590.92
03/121,7511,7721,7301,772+1.49%5,100155億2272万-1.28%13.760.93
03/111,8101,8101,7441,746-3.54%14,500152億9496万-3.11%13.560.92
03/081,7871,8291,7871,810+1.12%10,000158億5560万0%14.060.95
03/071,7801,8161,7801,790+0.9%6,700156億8040万-1.43%13.90.94
03/061,7751,7751,7651,774-0.39%11,200155億4024万-2.74%13.780.94
03/051,7531,7971,7531,781+1.66%4,300156億156万-2.78%13.830.94
03/041,7901,7911,7521,752-2.18%11,700153億4752万-4.73%13.610.92
03/011,7851,8011,7761,791+0.34%6,400156億8916万-3.14%13.910.94
02/291,7921,8051,7831,785-0.83%5,900156億3660万-3.93%13.860.94
02/281,7821,8191,7811,800+1.41%13,000157億6800万-3.59%13.980.95
02/271,7601,7851,7601,775+0.85%7,400155億4900万-5.33%13.780.94
02/261,7961,7961,7601,760-0.79%10,300154億1760万-6.63%13.670.93
02/221,7871,7971,7511,774-0.17%8,700155億4024万-6.34%13.780.94
02/211,7751,7911,7741,777+0.17%3,100155億6652万-6.62%13.80.94
02/201,8041,8071,7741,774-1.66%12,600155億4024万-7.17%13.780.94
02/191,7621,8041,7501,804+2.21%11,900158億304万-6.14%14.010.95
02/161,7271,7931,7271,765+2.26%37,200154億6140万-8.55%13.710.93
02/151,7451,7491,7111,726-0.8%15,400151億1976万-11.17%13.40.91
02/141,7601,7601,7381,740-1.3%7,000152億4240万-11.13%13.510.92
02/131,7721,7721,7351,763-0.45%14,300154億4388万-10.69%13.690.93
02/091,8251,8251,7711,771-4.27%24,600155億1396万-10.96%13.750.93
02/081,9011,9021,8251,850-3.14%16,600162億600万-7.78%14.370.98
02/071,9401,9401,8961,910-1.6%13,600167億3160万-5.45%14.831.01
02/061,9451,9601,9411,941-0.05%4,100170億316万-4.48%15.071.02
02/051,9561,9571,9421,9420%2,700170億1192万-5.04%15.081.02
02/021,9691,9691,9421,942-0.26%3,200170億1192万-5.54%15.081.02
02/011,9881,9881,9451,947-1.32%5,700170億5572万-5.81%15.121.03
01/311,9561,9821,9421,9730%5,900172億8348万-5.1%15.321.04
01/301,9691,9731,9441,973-0.35%15,900172億8348万-5.6%15.321.04
01/291,9661,9821,9661,980+0.46%2,000173億4480万-5.85%15.381.04
01/262,0042,0041,9501,971-1%13,400172億6596万-6.76%15.311.04
01/252,0112,0111,9821,991-0.99%8,900174億4116万-6.39%15.461.05
01/242,0302,0301,9832,011-0.15%11,400176億1636万-5.98%15.621.06
01/232,0102,0312,0092,014+0.25%4,200176億4264万-6.37%15.641.06
01/222,0212,0222,0092,0090%1,400175億9884万-7.21%15.61.06
01/191,9932,0341,9932,009+0.45%5,300175億9884万-7.8%15.61.06
01/182,0122,0371,9912,000+0.76%14,600175億2000万-8.8%15.531.05
01/171,9982,0101,9841,985+0.35%6,200173億8860万-10.06%15.421.05
01/162,0462,0461,9761,978-3.32%10,400173億2728万-10.98%15.361.04
01/152,0232,0612,0202,046+1.14%4,500179億2296万-8.54%15.891.08
01/122,0752,0752,0132,023-2.51%8,500177億2148万-10.09%15.711.07
01/112,1292,1292,0592,075-1.28%17,300181億7700万-8.39%16.111.09
01/102,1172,1442,1022,102-1.96%9,400184億1352万-7.81%16.321.11
01/092,1692,1782,1332,144-0.23%7,800187億8144万-6.5%16.651.13
01/052,1942,1952,1402,149-1.65%5,800188億2524万-6.73%16.691.13
01/042,2352,2352,1832,185-1.22%3,800191億4060万-5.62%16.971.15
2023
12/292,2132,2432,1572,212+0.14%8,800193億7712万-4.86%17.181.35
12/282,2172,2192,1932,209-1.82%3,900193億5084万-5.52%17.161.35
12/272,2232,2522,2092,250+1.03%7,300197億1000万-4.3%17.471.37
12/262,2232,2412,2082,227+0.13%5,100195億852万-5.8%17.31.36
12/252,2422,2452,2022,224-0.71%5,800194億8224万-6.36%17.271.36
12/222,2402,2602,2352,240-0.62%7,200196億2240万-6.28%17.41.37
12/212,2842,2842,2542,254-1.31%2,300197億4504万-6.12%17.51.38
12/202,2602,2842,2512,284+1.47%10,700200億784万-5.19%17.741.39
12/192,2862,2922,2222,251-1.79%8,200197億1876万-6.83%17.481.37
12/182,3002,3002,2732,292-0.35%6,400200億7792万-5.41%17.81.4
12/152,3292,3412,2622,300-1.08%22,000201億4800万-5.27%17.861.4
12/142,3472,3472,2962,325-1.15%5,500203億6700万-4.56%18.061.42
12/132,3672,3672,3442,3520%9,900206億352万-3.69%18.271.44
12/122,3502,3732,3502,352-0.51%6,900206億352万-3.76%18.271.44
12/112,3492,3712,3142,364+0.98%11,000207億864万-3.43%18.361.44
12/082,3462,3682,3142,341-0.85%17,600205億716万-4.37%18.181.43
12/072,3662,3802,3492,361-0.51%20,300206億8236万-3.55%18.341.44
12/062,3402,3802,3282,373+0.3%11,000207億8748万-2.94%18.431.45
12/052,3522,3872,3502,366-1.42%17,400207億2616万-2.99%18.371.44
12/042,4332,4362,3712,400-1.36%9,500210億2400万-1.4%18.641.46
12/012,4352,4392,4152,433-0.08%4,800213億1308万+0.25%18.91.49
11/302,4152,4402,3872,435+0.54%15,800213億3060万+0.7%18.911.49
11/292,4202,4302,3802,422+0.08%8,100212億1672万+0.54%18.811.48
11/282,4322,4492,3682,420-0.49%18,300211億9920万+0.83%18.791.48
11/272,5102,5102,4182,432-4.1%13,000213億432万+1.67%18.891.48
11/242,5562,5862,5362,536-0.24%2,400222億1536万+6.47%19.691.55
11/222,5622,6002,5412,542-0.78%4,400222億6792万+7.3%19.741.55
11/212,5252,5632,5242,562+1.47%3,600224億4312万+8.84%19.91.56
11/202,5942,6252,5252,525-2.51%11,600221億1900万+8%19.611.54
11/172,5102,5902,5102,590+3.19%12,100226億8840万+11.45%20.111.58
11/162,4802,5262,4632,510+2.24%9,600219億8760万+8.71%19.491.53
11/152,4532,4882,4502,455+0.24%10,900215億580万+6.83%19.071.5
11/142,4152,4642,4082,449+0.82%12,800214億5324万+6.99%19.021.49
11/132,4152,4302,3702,429+0.58%19,000212億7804万+6.63%18.861.48
11/102,5202,5202,4062,415-4.17%16,500211億5540万+6.34%18.761.47
11/092,4602,5442,4552,520+2.44%19,600220億7520万+11.46%19.571.54
11/082,4172,5162,3652,460+1.78%36,300215億4960万+9.58%19.11.5
11/072,4382,4752,4092,417-0.66%22,600211億7292万+8.24%18.771.48
11/062,3952,4402,3752,433+2.23%23,600213億1308万+9.45%18.91.49
11/022,3502,3802,3362,380+1.49%14,100208億4880万+7.64%18.481.45
11/012,3002,3452,3002,345+2.81%21,300205億4220万+6.54%18.211.43
10/312,2372,2812,2192,281+2.56%18,500199億8156万+4.11%17.711.39
10/302,2082,2412,2082,224-0.67%9,000194億8224万+1.83%17.271.36
10/272,1982,2392,1942,239+1.31%8,300196億1364万+2.75%17.391.37

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
1,083
325,000
7/3

325,000
6/29
500
150,000
1/22
80,100
267
3/18
--+18.65%
4/1
-31.65%
1/22
2009年
3月期
997
299,000
5/14
607
182,100
10/9
133,800
446
4/28
--+18.75%
1/9
-23.65%
10/10
2010年
3月期
1,030
309,000
9/3

309,000
7/24
713
214,000
4/23
34,200
114
5/1
--+9.65%
6/24
-8.16%
2/10
2011年
3月期
1,000
300,000
2/23

300,000
12/14

他3件
850
255,000
3/14

255,000
8/26
28,500
95
3/15
87億6000万74億4600万+6.27%
10/4
-10.74%
3/16
2012年
3月期
1,160
348,000
3/27

348,000
3/26

他2件
904
271,200
10/27

271,200
10/26
36,600
122
6/29
101億6160万79億1904万+10.29%
2/23
-6.79%
9/7
2013年
3月期
1,953
586,000
1/23
1,022
306,500
7/23

306,500
6/28
135,300
451
1/23
171億1120万89億4980万+23.07%
10/9
-7.8%
6/5
2014年
3月期
2,750
825,000
5/9
1,557
467,000
4/1
351,300
1,171
5/9
240億9000万136億3640万+31.76%
5/8
-22.27%
6/7
2015年
3月期
2,583
7/7
1,948
5/15
30,800
8/6
226億2708万170億6448万+14.45%
7/4
-13.25%
8/8
2016年
3月期
3,370
7/27
2,000
3/10
41,900
8/25
295億2120万175億2000万+13.69%
6/15
-19.06%
2/12
2017年
3月期
2,399
4/26
1,391
6/28
126,000
6/24
210億1524万121億8516万+21.1%
9/6
-21.86%
6/24
2018年
3月期
2,121
4/3
1,791
2/6
34,600
9/26
185億7996万156億8916万+5.65%
5/10
-8.38%
2/6
2019年
3月期
2,250
9/26
1,909
12/25
25,800
11/8
197億1000万167億2284万+7.47%
7/25
-7.9%
12/25
2020年
3月期
2,388
9/27

9/26
1,587
3/13
27,500
9/26
209億1888万139億212万+12.59%
9/25
-10.81%
3/18
2021年
3月期
1,949
7/22
1,449
12/18
248,600
12/22
170億7324万126億9324万+8.21%
12/23
-7.45%
7/13
2022年
3月期
1,760
9/27
1,491
3/8
77,900
9/28
154億1760万130億6116万+7.74%
11/5
-5.84%
10/7
2023年
3月期
1,907
3/29
1,497
4/18

4/7
55,500
9/22
167億532万131億1372万+7.91%
3/29
-4.51%
11/8
最新1,822
2024/3/27
17,600159億6072万+2.76%
1,773

年間値上がり率

2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
69%(1.69倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-33%(0.67倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/27 vs 2023/12/29
-18%(0.82倍)
過去安値
500円(2008/01/22)
264%(3.64倍)
1,822円(3/27)