3356 テリロジー

3356
2022/10/27
時価
57億円
PER 予
22.49倍
2010年以降
赤字-145.28倍
(2010-2022年)
PBR
2.5倍
2010年以降
0.66-21.56倍
(2010-2022年)
配当 予
1.48%
ROE 予
11.1%
ROA 予
4.1%
資料
Link
CSV,JSON

株価チャート

株価

10/27

前日 (10/26)
330
始値
328
高値
341
安値
325
終値 +2.12%
337
出来高 +29.98%
77,600

乖離率

株価(5日)
移動平均値
+0.6%
335
株価(25日)
移動平均値
-0.59%
339
出来高(5日)
移動平均値
+85.91%
41,740

2022/06/03~2022/10/27

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
2022
10/27328341325337+2.12%77,60057億6665万-0.59%22.492.16
10/26324336324330-0.6%59,70056億4687万-2.65%22.022.12
10/25333335331332-0.6%18,30056億8109万-2.35%22.162.13
10/24335338334334-2.62%34,10057億1532万-2.34%22.292.14
10/21341347341343-0.87%19,00058億6932万0%22.892.2
10/20348348343346-0.29%17,50059億2066万+0.87%23.092.22
10/19349352345347-0.86%18,00059億3777万+0.87%23.162.23
10/18350351344350+0.57%27,80059億8910万+1.45%23.362.25
10/17349351348348-2.52%20,50059億5488万+0.87%23.232.23
10/14345362345357+3.48%27,70061億889万+3.48%23.832.29
10/13347348343345-0.86%11,50059億355万0%23.022.21
10/12352353345348+0.87%30,00059億5488万+0.87%23.232.23
10/11350353345345-2.27%51,70059億355万-0.29%23.022.21
10/07324359324353+8.95%193,40060億4044万+2.02%23.562.27
10/06319328319324+1.25%48,40055億4420万-6.63%21.622.08
10/05320324319320-0.62%50,50054億7575万-8.31%21.362.05
10/04314329313322-2.42%241,70055億998万-8.52%21.492.07
10/033293343233300%23,60056億4687万-6.78%22.022.12
09/30330333330330-0.9%13,70056億4687万-6.78%22.022.12
09/29333336331333+0.91%17,00056億9821万-5.93%22.222.14
09/28337339328330-2.94%39,00056億4687万-6.78%22.022.12
09/27338343337340+0.29%19,60058億1799万-4.23%22.692.18
09/26349349338339-1.74%22,70056億2062万-4.51%22.622.11
09/22339347338345+0.29%20,40057億2010万-2.54%23.022.14
09/21345346341344-0.86%18,00057億352万-2.82%22.962.14
09/20360360339347-2.8%59,30057億5326万-1.7%23.162.16
09/16358362356357-1.11%17,20059億1906万+1.42%23.832.22
09/15361362358361+0.28%28,70059億8538万+2.85%24.092.24
09/14357365356360-1.37%32,50059億6880万+2.86%24.032.24
09/13364366364365-0.27%18,10060億5170万+4.58%24.362.27
09/12364368356366+2.81%41,40060億6828万+5.48%24.432.27
09/093553623553560%25,20059億248万+2.89%23.762.21
09/08355357353356+0.56%31,60059億248万+3.19%23.762.21
09/07361374351354-0.28%85,30058億6932万+2.91%23.632.2
09/06351360351355+1.14%39,40058億8590万+3.5%23.692.21
09/05350354346351-1.13%44,00058億1958万+2.63%23.432.18
09/02359363355355-1.66%48,50058億8590万+3.8%23.692.21
09/01368371361361-2.43%95,90059億8538万+5.87%24.092.24
08/31384384370370-2.12%113,20061億3460万+8.82%24.692.3
08/30388388378378-3.08%114,30062億6724万+11.5%25.232.35
08/29375390368390+1.83%259,70064億6620万+15.73%26.032.42
08/26389410366383+15.71%2,630,80063億5014万+14.33%25.562.38
08/253363363273310%19,90054億8798万-0.6%22.092.06
08/24336336331331-1.49%23,90054億8798万-0.6%22.092.06
08/23330336329336+0.9%24,90055億7088万+0.9%22.422.09
08/22335338332333-1.77%18,00055億2114万0%22.222.07
08/19338345335339+2.11%56,40056億2062万+1.8%22.622.11
08/18332337331332-0.9%18,90055億456万-0.3%22.162.06
08/17325340323335+3.72%40,30055億5430万+0.6%22.362.08
08/163253263223230%24,40053億5534万-3%21.562.01
08/15326327320323-4.44%66,80053億5534万-3.29%21.562.01
08/12328338326338+3.05%54,50056億404万+1.2%22.562.1
08/10326329326328-0.61%28,20054億3824万-1.8%21.892.04
08/09327330327330+0.61%21,10054億7140万-1.49%22.022.05
08/08332332328328-1.2%18,50054億3824万-2.09%21.892.04
08/053293333293320%16,40055億456万-1.19%22.162.06
08/04331333329332+0.3%29,90055億456万-1.48%22.162.06
08/03331334330331-0.3%22,10054億8798万-2.36%22.092.06
08/02334335328332-0.9%35,90055億456万-2.35%22.162.06
08/01333338333335+0.6%28,10055億5430万-2.05%22.362.08
07/29335337333333-1.19%27,40055億2114万-2.92%22.222.07
07/28336337335337-0.59%7,10055億8746万-1.75%22.492.09
07/273403403333390%27,30056億2062万-1.17%22.622.11
07/26338339337339+0.3%7,20056億2062万-1.17%22.622.11
07/25341341336338-0.29%9,10056億404万-1.17%22.562.1
07/22340340337339+0.59%12,20056億2062万-0.88%22.622.11
07/21333338333337+1.51%28,60055億8746万-1.46%22.492.09
07/20334336331332+0.3%14,90055億456万-3.21%22.162.06
07/19337337330331-1.78%58,60054億8798万-3.78%22.092.06
07/15335337333337+0.3%14,00055億8746万-2.32%22.492.09
07/14332340329336+1.2%19,40055億7088万-2.89%22.422.09
07/13338341331332-0.3%32,40055億456万-4.32%22.162.06
07/12343343330333-1.77%55,10055億2114万-4.58%22.222.07
07/11334339331339+3.04%30,80056億2062万-3.14%22.622.11
07/08337338325329-2.08%95,80054億5482万-6.27%21.962.04
07/07343343330336-1.47%49,40055億7088万-4.55%22.422.09
07/06348348341341-1.16%13,60056億5378万-3.67%22.762.12
07/05343349343345+0.58%12,20057億2010万-2.82%23.022.14
07/04350350334343-0.29%41,40056億8694万-3.65%22.892.13
07/01354354339344-3.91%49,20057億352万-3.64%22.962.14
06/30370370353358-3.24%40,60059億3564万0%23.892.57
06/29367374366370-1.33%16,00061億3460万+3.35%24.692.65
06/283823823613750%87,10062億1750万+4.75%25.032.69
06/27375379369375+4.17%136,60062億1750万+5.04%25.032.69
06/24340360339360+6.82%73,50059億6880万+0.84%24.032.58
06/23327340327337+2.12%20,70055億8746万-5.6%22.492.42
06/22336337326330-0.9%15,10054億7140万-7.56%22.022.37
06/21324333320333+2.78%40,40055億2114万-6.98%22.222.39
06/20340340318324-2.99%60,50053億7192万-9.75%21.622.32
06/17330339330334-3.47%54,10055億3772万-7.22%22.292.4
06/16352353342346-1.14%42,00057億3668万-4.16%23.092.48
06/15354358350350-1.13%18,90058億300万-3.31%23.362.51
06/14352356349354-0.56%37,20058億6932万-2.48%23.632.54
06/13362363356356-2.2%45,00059億248万-1.93%23.762.55
06/10366368363364-1.36%14,80060億3512万0%24.292.61
06/09371372366369-0.27%21,90061億1802万+1.1%24.632.65
06/08363370362370+1.93%36,00061億3460万+1.09%24.692.65
06/07370370363363-0.27%20,60060億1854万-1.09%24.232.6
06/06363368363364-0.82%9,80060億3512万-1.36%24.292.61
06/033703703643670%19,50060億8486万-0.81%24.492.63

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
518
51,800
4/2
97
9,700
2/15
222,000
2,220
6/4
--+43%
6/4
-36.43%
1/16
2009年
3月期
175
17,500
6/3
50
5,020
2/25

5,000
2/16
136,300
1,363
5/28
--+55.67%
5/28
-24.26%
7/8
2010年
3月期
203
20,320
6/2
59
5,920
2/17

5,900
4/14
357,200
3,572
9/7
--+114.97%
6/1
-22.63%
11/30
2011年
3月期
193
19,300
4/26
68
6,810
11/4

6,800
11/2

他3件
1,425,500
14,255
4/23
30億2624万10億6624万+19.63%
9/29
-18.17%
8/12
2012年
3月期
96
9,550
10/26
67
6,670
9/26
423,000
4,230
10/26
14億9744万10億4585万+19.33%
7/28
-12.23%
9/26
2013年
3月期
110
11,000
7/25
63
6,360
11/14

6,320
11/13
802,300
8,023
7/23
17億2480万9億9097万+19.5%
7/23
-15.65%
8/8
2014年
3月期
289
12/11
70
7,000
6/27

7,000
6/7
11,154,000
2/13
45億3152万10億9760万+160.55%
12/11
-29.01%
2/4
2015年
3月期
405
6/30
108
5/19

4/11
14,180,500
6/3
63億5040万16億9344万+70.09%
6/27
-24.82%
8/12
2016年
3月期
720
7/2
202
2/12
24,631,700
7/1
112億8960万31億6736万+113.42%
7/1
-35.64%
8/24
2017年
3月期
438
1/26
186
6/24
15,104,800
1/18
68億6784万29億1648万+46.79%
10/24
-20.48%
6/24
2018年
3月期
658
3/7
264
4/12
27,672,400
1/29
103億1744万41億3952万+30.39%
3/8
-17.83%
4/4
2019年
3月期
1,954
10/4
392
4/17
13,900,800
10/11
306億3872万61億4656万+38.38%
9/12
-38.67%
10/29
2020年
3月期
1,065
4/10
278
3/23
4,985,400
3/24
166億9920万46億924万+23.74%
4/20
-63.93%
3/19
2021年
3月期
782
6/11
302
4/6
5,791,500
4/9
129億6556万50億716万+30.26%
5/13
-17.53%
7/2
2022年
3月期
614
4/2
333
1/28
1,359,800
12/2
101億8012万55億2114万+14.88%
3/1
-13.57%
5/17

年間値上がり率

2005/12/30 vs 2004/12/30
93%(1.93倍)
2006/12/29 vs 2005/12/30
-55%(0.45倍)
2007/12/28 vs 2006/12/29
-81%(0.19倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
104%(2.04倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
63%(1.63倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
228%(3.28倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
-48%(0.52倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)