3985 テモナ

3985
2024/05/17
時価
25億円
PER 予
-倍
2017年以降
赤字-184.98倍
(2017-2023年)
PBR
2.32倍
2017年以降
2.41-16.91倍
(2017-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
223
始値
226
高値
231
安値
224
終値 +0.45%
224
出来高 -53.41%
11,600

乖離率

株価(5日)
移動平均値
-3.03%
231
株価(25日)
移動平均値
-5.88%
238
出来高(5日)
移動平均値
-42.69%
20,240

2023/12/18~2024/05/17

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
05/17226231224224+0.45%11,60025億5933万-5.88%-2.32
05/16229229223223-3.04%24,90025億4790万-6.3%-2.31
05/15232233226230-3.77%44,00026億2788万-3.77%-2.38
05/14236239235239+0.84%8,40027億3071万0%-2.48
05/13239239236237-0.84%12,30027億786万-0.84%-2.46
05/10237239236239+1.27%7,40027億3071万-0.42%-2.48
05/09236239236236-0.42%4,50026億9643万-1.67%-2.45
05/082372392372370%6,00027億786万-1.66%-2.46
05/07240240237237-0.42%6,70027億786万-1.66%-2.46
05/022352392352380%15,40027億1929万-1.24%-2.47
05/01240240235238-0.83%15,00027億1929万-1.24%-2.47
04/30241241238240+0.84%14,00027億4214万-0.41%-2.49
04/26240242238238-0.83%44,30027億1929万-1.24%-2.47
04/25239242239240+0.42%8,50027億4214万-0.41%-2.49
04/242432452392390%17,30027億3071万-0.83%-2.48
04/23239242238239+0.84%20,90027億3071万-0.42%-2.48
04/222412432372370%9,70027億786万-1.25%-2.46
04/19247247236237-2.07%12,30027億786万-1.25%-2.46
04/18238247236242+2.98%30,00027億6499万+1.26%-2.51
04/17245247235235-4.08%30,80026億8501万-1.26%-2.44
04/16245254245245-0.81%38,50027億9927万+2.94%-2.54
04/15248288245247+2.92%591,70028億2212万+4.22%-2.56
04/12247247240240-2.44%21,30027億4214万+1.27%-2.49
04/11235247234246+4.24%19,20028億1069万+4.24%-2.55
04/10238241236236-0.84%7,00026億9643万0%-2.45
04/09239240238238+0.85%11,10027億1929万+1.28%-2.47
04/08238242235236-1.67%15,60026億9643万+0.43%-2.45
04/05242243236240-2.04%32,60027億4214万+2.13%-2.49
04/04249249235245-2%20,10027億9927万+4.26%-2.54
04/03252258248250-0.4%33,40028億5639万+6.38%-2.59
04/02251257250251+0.4%60,50028億6782万+7.26%-2.6
04/01249257243250+1.63%106,80028億5639万+7.3%-2.59
03/29242246241246+2.5%25,70028億1069万+5.58%-2.55
03/28237242237240+1.27%11,60027億4214万+3.45%-2.49
03/27235239232237+0.85%9,40027億786万+2.16%-2.46
03/26236241235235-0.42%15,60026億8501万+1.29%-2.44
03/25236237233236+0.43%8,30026億9643万+1.72%-2.45
03/22239239232235-0.42%8,00026億8501万+1.29%-2.44
03/21231244230236+1.29%20,90026億9643万+1.29%-2.45
03/19234244231233+0.87%23,90026億6216万0%-2.41
03/18226235226231+3.13%28,80026億3931万-0.86%-2.39
03/15229229223224-0.88%12,40025億5933万-4.27%-2.32
03/14223226221226+1.35%4,70025億8218万-4.24%-2.34
03/13226228220223-1.33%15,60025億4790万-5.91%-2.31
03/12225227222226+0.89%14,10025億8218万-5.04%-2.34
03/11230230224224-2.18%21,20025億5933万-6.67%-2.32
03/08231234228229-1.72%20,60026億1646万-4.98%-2.37
03/07234235230233+0.43%13,80026億6216万-3.72%-2.41
03/06230238229232+0.43%75,90026億5073万-4.92%-2.4
03/05230235230231-0.43%24,70026億3931万-5.71%-2.39
03/04238238230232+0.87%25,00026億5073万-5.69%-2.4
03/01234237230230-2.54%35,00026億2788万-6.88%-2.38
02/29240240232236-0.84%33,20026億9643万-4.84%-2.45
02/28252252236238+0.85%79,10027億1929万-4.42%-2.47
02/27235236230236+1.72%30,20026億9643万-5.6%-2.45
02/262342352312320%27,20026億5073万-7.57%-2.4
02/22235235229232-1.28%28,10026億5073万-8.3%-2.4
02/21234235231235+0.43%20,70026億8501万-7.48%-2.44
02/20243243234234-2.09%29,20026億7358万-8.24%-2.42
02/19241241232239-0.42%66,60027億3071万-6.64%-2.48
02/16239244239240+0.42%11,80027億4214万-6.98%-2.49
02/15245245239239-1.65%23,30027億3071万-8.08%-2.48
02/14246246234243+1.25%44,00027億7641万-6.18%-2.52
02/13253255235240-4.76%79,60027億4214万-7.34%-2.49
02/09255257252252-1.18%31,40028億7924万-2.33%-2.61
02/08257257252255-0.39%16,20029億1352万-0.39%-2.64
02/072582582552560%19,10029億2495万+0.39%-2.65
02/06262262254256-1.92%43,60029億2495万+0.79%-2.65
02/05261264258261+1.16%11,70029億8207万+3.57%-2.7
02/022592622562580%24,90029億4780万+2.38%-2.67
02/01262262253258-1.9%58,00029億4780万+3.2%-2.67
01/31261263255263+1.15%50,40030億493万+6.05%-2.73
01/30260270260260+0.39%101,40029億7065万+5.69%-2.69
01/29263263259259-1.52%23,70029億5922万+6.15%-2.68
01/26258263257263+1.94%37,20030億493万+8.23%-2.73
01/25261263258258-1.15%66,50029億4780万+7.05%-2.67
01/24263270261261-0.38%50,00029億8207万+8.75%-2.7
01/23268274262262-0.76%95,20029億9350万+10.08%-2.72
01/22261268261264+1.15%48,50030億1635万+11.39%-2.74
01/19269269258261-1.14%47,90029億8207万+11.06%-2.7
01/18262274254264-1.49%136,50030億1635万+12.82%-2.74
01/17253275250268+4.28%290,60030億6205万+15.02%-2.78
01/16271312257257-5.17%1,256,90029億3637万+10.78%-2.66
01/15281282262271-3.56%337,00030億9633万+17.32%-2.81
01/12290356267281-5.7%3,365,80032億1059万+22.17%-2.91
01/11226298226298+36.7%3,939,80034億482万+30.7%-3.09
01/10220221218218-0.91%17,10024億9077万-3.54%-2.26
01/09217221217220+1.85%11,60025億1363万-2.65%-2.28
01/05220221216216-1.37%47,70024億6792万-4.85%-2.24
01/04225225216219-0.9%61,70025億220万-3.95%-2.27
2023
12/292202262172210%108,20025億2505万-3.49%-2.25
12/28221228217221-1.78%205,80025億2505万-3.91%-2.25
12/27249293225225-9.64%2,508,00025億7075万-2.6%-2.29
12/26206286205249+20.87%2,097,70028億4497万+7.33%-2.54
12/25210211206206-3.29%30,20023億5367万-10.82%-2.1
12/22215215209213-0.47%14,90024億3365万-8.58%-2.17
12/21218220207214-3.17%45,70024億4507万-8.55%-2.18
12/202242242202210%11,20025億2505万-5.96%-2.25
12/19216223216221+0.45%12,40025億2505万-6.36%-2.25
12/18223223217220-1.35%22,10025億1363万-7.17%-2.24

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
2017年
9月期
1,263
10,100
5/1
625
5,000
9/8

5,000
9/6
9,671,200
1,208,900
4/28
128億7750万65億9150万+12.7%
5/24
-15.48%
6/30
2018年
9月期
1,438
11,500
3/15
615
4,920
2/6
1,848,800
231,100
2/9
151億6045万64億8603万+35.46%
3/6
-22.63%
10/29
2019年
9月期
1,179
10/1
399
8/6
1,565,100
9/3
126億4133万43億8696万+29.16%
9/4
-27.42%
12/25
2020年
9月期
1,700
9/4
435
11/15
1,288,300
2/25
190億6250万47億8278万+41.55%
2/25
-26.98%
3/13
2021年
9月期
1,691
10/6
768
8/20
631,200
11/11
189億6158万87億3491万+19.63%
6/9
-21.2%
8/17
2022年
9月期
805
10/4

10/1
296
9/30
460,900
11/15
91億6862万33億7605万+23.83%
3/31
-25.85%
11/29
2023年
9月期
397
12/7
238
11/7
5,077,800
12/6
45億2802万27億1453万+35.65%
12/6
-12.5%
10/16
最新224
2024/5/17
11,60025億5933万-5.88%
238

年間値上がり率

2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
113%(2.13倍)
2021/12/30 vs 2020/12/30
-54%(0.46倍)
2022/12/30 vs 2021/12/30
-43%(0.57倍)
2023/12/29 vs 2022/12/30
-18%(0.82倍)
2024/05/17 vs 2023/12/29
1%(1.01倍)
過去安値
205円(2023/12/26)
9%(1.09倍)
224円(5/17)