4754 トスネット

4754
2024/03/27
時価
59億円
PER 予
9.84倍
2010年以降
4.7-41.27倍
(2010-2023年)
PBR
0.81倍
2010年以降
0.41-2倍
(2010-2023年)
配当 予
2.4%
ROE 予
8.27%
ROA 予
5.73%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,248
始値
1,248
高値
1,252
安値
1,248
終値 ±0%
1,248
出来高 +37.5%
1,100

乖離率

株価(5日)
移動平均値
+0.81%
1,238
株価(25日)
移動平均値
+4.17%
1,198
出来高(5日)
移動平均値
+25%
880

2023/10/25~2024/03/27

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
03/271,2481,2521,2481,2480%1,10059億628万+4.17%9.840.81
03/261,2331,2481,2321,248+1.3%80059億628万+4.35%9.840.81
03/251,2321,2321,2321,2320%20058億3056万+3.18%9.710.8
03/221,2601,2601,2321,232+0.16%1,70058億3056万+3.18%9.710.8
03/211,2151,2301,2151,230-0.16%60058億2109万+3.1%9.70.8
03/181,2331,2491,2321,2320%80058億3056万+3.27%9.710.8
03/151,2421,2451,2041,232-0.81%2,90058億3056万+3.27%9.710.8
03/141,2491,2491,2291,242+2.48%2,00058億7788万+4.19%9.790.81
03/131,2041,2431,1821,212+3.24%4,80057億3591万+1.68%9.550.79
03/121,1751,1751,1741,174+1.03%20055億5607万-1.59%9.260.77
03/111,1811,1811,1601,162-2.52%70054億9928万-2.76%9.160.76
03/081,1921,1921,1921,1920%40056億4125万-0.42%9.40.78
03/071,1881,2091,1881,192+0.34%5,60056億4125万-0.58%9.40.78
03/061,1701,1881,1701,188+1.19%2,50056億2232万-1%9.370.77
03/051,1721,1741,1721,174-0.59%80055億5607万-2.25%9.260.77
03/041,1811,1811,1811,181-1.58%10055億8920万-1.75%9.310.77
03/011,2001,2091,1991,200+0.84%3,50056億7912万-0.17%9.460.78
02/291,1761,1901,1761,190+2.15%1,10056億3179万-0.92%9.380.78
02/281,1501,1651,1501,165+0.34%60055億1347万-2.92%9.180.76
02/271,2001,2001,1611,161-1.78%3,00054億9454万-3.25%9.150.76
02/261,1721,1821,1711,182+2.16%80055億9393万-1.42%9.320.77
02/221,1821,1821,1511,157-1.11%4,10054億7561万-3.34%9.120.75
02/211,1761,1761,1701,170-0.85%1,30055億3714万-2.26%9.220.76
02/201,1831,1871,1801,180-0.17%1,10055億8446万-1.5%9.30.77
02/191,2061,2181,1751,182-0.67%4,30055億9393万-1.42%9.320.77
02/161,2111,2111,1901,1900%2,00056億3179万-1%9.380.78
02/151,2331,2341,1701,190-3.09%2,40056億3179万-1.16%9.380.78
02/141,2431,2431,2181,228+0.57%80058億1163万+1.82%9.680.8
02/131,2351,2351,2211,2210%3,40057億7850万+1.24%9.630.8
02/091,2311,2351,2211,221-0.65%1,00057億7850万+1.24%9.630.8
02/081,2261,2291,2261,229+0.24%20058億1636万+1.91%9.690.8
02/071,2341,2341,2261,226-0.33%30058億216万+1.91%9.670.8
02/061,2251,2301,2251,2300%20058億2109万+2.59%9.70.8
02/051,2281,2301,2281,2300%1,30058億2109万+3.02%9.70.8
02/021,2211,2301,2201,230+0.82%1,40058億2109万+3.45%9.70.8
02/011,2321,2321,2111,220-0.81%1,90057億7377万+3.21%9.620.8
01/311,2251,2301,2251,230+0.41%1,30058億2109万+4.59%9.70.8
01/301,2251,2251,2241,2250%4,30057億9743万+4.7%9.660.8
01/291,2001,2251,1881,225+3.03%3,00057億9743万+5.15%9.660.8
01/261,1901,1901,1871,189+0.17%2,80056億2706万+2.41%9.370.78
01/251,1791,1881,1791,187+1.19%1,20056億1759万+2.42%9.360.77
01/241,1691,1771,1631,173+0.43%2,70055億5133万+1.3%9.250.76
01/231,1531,1681,1531,168+1.39%1,10055億2767万+0.86%9.210.76
01/221,1401,1521,1401,152+1.05%80054億5195万-0.43%9.080.75
01/191,1281,1401,1281,140+1.06%50053億9516万-1.55%8.990.74
01/181,1331,1361,1241,128-2.84%3,30053億3837万-2.67%8.890.74
01/171,1931,2091,1591,161-2.35%2,70054億9454万+0.09%9.150.76
01/161,2151,2151,1791,189-2.14%3,00056億2706万+2.5%9.370.78
01/151,2291,2361,2131,215-2.1%1,70057億5010万+4.92%9.580.79
01/121,2501,2521,2411,241-0.56%3,70058億7315万+7.35%9.780.81
01/111,2541,2551,2411,248+0.32%1,10059億628万+8.24%9.840.81
01/101,2391,2531,2391,244+0.48%2,80058億8735万+8.27%9.810.81
01/091,2031,2401,2031,238+1.56%2,60058億5895万+8.12%9.760.81
01/051,2001,2191,1891,219-0.08%1,50057億6903万+6.74%9.610.79
01/041,1631,2201,1631,220+5.63%3,40057億7377万+7.02%9.620.8
2023
12/291,1331,1551,1331,155+2.67%60054億6615万+1.49%9.110.75
12/281,1001,1261,1001,125+1.63%1,20053億2417万-1.14%8.870.73
12/271,0721,1071,0701,107+1.1%9,00052億3898万-2.81%8.730.72
12/261,0871,0951,0691,095+2.82%6,40051億8219万-4.03%8.630.71
12/251,0601,0881,0591,0650%5,80050億4021万-6.91%8.40.69
12/221,0731,0731,0591,065-0.75%1,80050億4021万-7.15%8.40.69
12/211,0771,0921,0461,073-2.45%5,90050億7807万-6.86%8.460.7
12/201,1171,1211,1001,100-1.52%3,20052億586万-5.01%8.670.72
12/191,1241,1271,1171,117-2.02%1,00052億8631万-4.04%8.810.73
12/181,1521,1521,1401,140-1.72%90053億9516万-2.48%8.990.74
12/151,1641,1731,1601,160-1.19%80054億8981万-0.94%9.140.76
12/141,1611,1761,1571,174+1.12%90055億5607万+0.17%9.260.77
12/131,1751,1751,1571,161-0.34%50054億9454万-1.02%9.150.76
12/121,1661,1661,1561,165-0.09%50055億1347万-0.6%9.180.76
12/111,1661,1661,1661,166+0.52%20055億1821万-0.43%9.190.76
12/081,1601,1601,1581,1600%60054億8981万-0.85%9.140.76
12/061,1601,1601,1601,160+1.05%40054億8981万-0.77%9.140.76
12/051,1501,1501,1481,148-0.86%50054億3302万-1.8%9.050.75
12/041,1521,1581,1521,1580%30054億8035万-0.94%9.130.76
12/011,1481,1581,1481,158+0.87%1,30054億8035万-0.94%9.130.76
11/301,1491,1491,1481,148-0.95%30054億3302万-1.71%9.050.75
11/291,1451,1591,1451,1590%40054億8508万-0.77%9.140.76
11/281,1401,1591,1401,159-0.86%2,90054億8508万-0.69%9.140.76
11/271,1531,1691,1531,169+1.39%50055億3240万+0.26%9.220.76
11/241,1461,1721,1461,153-0.35%1,10054億5668万-0.95%9.090.75
11/221,1401,1591,1401,157+0.17%1,80054億7561万-0.77%9.120.75
11/211,1581,1581,1451,155-0.52%70054億6615万-1.03%9.110.75
11/201,1611,1611,1611,161-0.09%30054億9454万-0.77%9.150.76
11/171,1471,1621,1351,162+0.52%1,40054億9928万-1.02%9.160.76
11/161,1791,1851,1301,156-1.87%2,50054億7088万-1.78%9.110.75
11/151,2121,2121,1601,178-4.69%3,30055億7500万-0.17%9.290.77
11/141,2381,2381,2001,2360%3,60058億4949万+4.57%9.740.81
11/131,2391,2391,2251,236-0.24%1,60058億4949万+4.66%9.740.81
11/101,1971,2391,1891,239+3.51%2,80058億6369万+5%9.770.81
11/091,1941,1971,1611,197+0.08%90056億6492万+1.27%9.440.78
11/081,1861,1961,1801,196+0.84%1,90056億6018万+0.76%9.430.78
11/071,1611,1861,1581,186+3.31%2,30056億1286万-0.5%9.350.77
11/061,1361,1481,1361,148+1.15%20054億3302万-4.09%9.050.75
11/021,1351,1351,1351,1350%40053億7150万-5.73%8.950.74
11/011,1341,1361,1291,135+0.18%90053億7150万-6.35%8.950.74
10/311,1431,1431,1191,133-2.07%1,50053億6203万-7.13%8.930.74
10/301,1441,1571,1441,157+0.78%40054億7561万-5.78%9.120.75
10/271,1401,1581,1401,148-0.43%90054億3302万-7.04%9.050.75
10/261,1531,1531,1531,153+0.7%10054億5668万-7.24%9.090.75
10/251,1681,1681,1451,145+0.62%50054億1882万-8.55%9.030.75

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
2007年
9月期
396
10/10
303
4/27
58,000
9/6
--+17.03%
7/20
-14.51%
11/20
2008年
9月期
312
10/15
185
3/17

3/14
30,000
2/20
--+12.28%
5/14
-34.73%
10/10
2009年
9月期
238
9/24
130
10/10
13,000
1/14
--+19.02%
1/14
-13.81%
11/27
2010年
9月期
300
9/15

9/13
186
12/4

11/27
11,000
1/14
--+12.5%
11/12
-11.53%
9/29
2011年
9月期
318
9/16

9/15

他2件
197
3/15
8,100
4/15
13億4596万8億3382万+10.4%
4/15
-27.16%
3/15
2012年
9月期
434
5/14
266
11/30
42,000
5/15
18億3694万11億2587万+19.45%
12/12
-23.08%
5/21
2013年
9月期
682
9/24
322
10/3
221,100
9/18
28億8663万13億6289万+49.4%
9/24
-13.84%
6/6
2014年
9月期
745
11/18
505
10/4
285,900
11/18
31億5328万21億3746万+22.34%
11/18
-9.07%
2/5
2015年
9月期
1,639
2/16
624
10/14
359,000
2/17
69億3723万26億4114万+64.41%
2/16
-23.92%
8/25
2016年
9月期
1,295
11/16
750
2/12
205,500
11/16
61億2871万35億4945万+11.42%
3/16
-17.95%
2/12
2017年
9月期
1,150
9/26
781
11/25
52,600
1/23
54億4249万36億9616万+15.43%
10/26
-6.53%
11/25
2018年
9月期
1,499
4/6
990
3/9
147,200
10/26
70億9416万46億8527万+26.54%
4/6
-13.1%
5/15
2019年
9月期
1,219
7/5
977
12/26
20,300
12/25
57億6903万46億2375万+7.58%
7/5
-12.51%
12/25
2020年
9月期
1,952
1/15
680
3/23
76,700
1/6
92億3803万32億1816万+21.29%
1/7
-34.01%
3/13
2021年
9月期
1,002
9/27
781
12/28
18,400
5/6
47億4206万36億9616万+8.68%
2/17
-6.17%
11/9
2022年
9月期
1,014
7/8
842
9/29
26,000
7/8
47億9885万39億8484万+3.1%
5/16
-5.4%
3/10
2023年
9月期
1,445
9/5
820
1/11

12/27

他3件
89,900
9/5
68億3860万38億8073万+14.4%
9/5
-11.9%
10/19
最新1,248
2024/3/27
1,10059億628万+4.17%
1,198

年間値上がり率

2001/12/27 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/27
-34%(0.66倍)
2003/12/30 vs 2002/12/30
124%(2.24倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/28 vs 2005/12/30
-22%(0.78倍)
2007/12/21 vs 2006/12/28
-8%(0.92倍)
2008/12/26 vs 2007/12/21
-41%(0.59倍)
2009/12/24 vs 2008/12/26
12%(1.12倍)
2010/12/30 vs 2009/12/24
36%(1.36倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
54%(1.54倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-46%(0.54倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
115円(2002/11/22)
985%(10.85倍)
1,248円(3/27)