5133 テリロジー HD

5133
2024/03/28
時価
53億円
PER 予
30.45倍
2023年以降
98.93-139.29倍
(2023-2023年)
PBR
2.12倍
2023年以降
1.88-2.64倍
(2023-2023年)
配当 予
1.6%
ROE 予
6.97%
ROA 予
2.72%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
316
始値
315
高値
325
安値
312
終値 -1.27%
312
出来高 +193.42%
93,600

乖離率

株価(5日)
移動平均値
-0.95%
315
株価(25日)
移動平均値
+1.63%
307
出来高(5日)
移動平均値
+125.11%
41,580

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
03/28315325312312-1.27%93,60053億3886万+1.63%30.452.12
03/27315316311316+0.64%31,90054億731万+3.61%30.842.15
03/26318318311314-0.95%20,70053億7308万+3.29%30.652.13
03/25317317314317+0.96%16,30054億2442万+4.62%30.942.15
03/22319319312314-1.26%45,40053億7308万+3.97%30.652.13
03/21314319312318+1.92%47,60054億4153万+6%31.042.16
03/19314314311312-0.32%16,90053億3886万+4.35%30.452.12
03/18311314309313+1.62%37,60053億5597万+5.03%30.552.13
03/15307309298308-0.32%61,30052億7041万+3.7%30.062.09
03/14311315309309-0.64%30,40052億8752万+4.39%30.162.1
03/13327327310311-2.51%110,70053億2175万+5.07%30.352.11
03/12309323309319+3.24%67,50054億5864万+8.14%31.132.17
03/11313319309309-4.92%116,70052億8752万+5.1%30.162.1
03/08320332311325+3.5%322,00055億6131万+10.92%31.722.21
03/07304336304314+4.32%648,80053億7308万+7.53%30.652.13
03/06294303292301+2.38%64,80051億5063万+3.08%29.382.05
03/05292296291294+1.03%31,90050億3085万+0.68%28.692
03/04297297283291-2.35%116,90049億7951万-0.34%28.41.98
03/01299300295298-1%39,70050億9929万+2.05%29.082.03
02/29303303297301+0.33%53,60051億5063万+3.44%29.382.05
02/28302303298300-0.66%48,30051億3352万+3.09%29.282.04
02/27291304291302+3.78%125,00051億6774万+4.14%29.472.05
02/26290291286291+1.04%35,00049億7951万+0.69%28.41.98
02/22289289284288+0.7%20,10049億2818万-0.35%28.111.96
02/212902902842860%33,20048億9395万-1.04%27.911.94
02/202892942862860%44,10048億9395万-1.04%27.911.94
02/19284289281286+0.7%36,80048億9395万-1.04%27.911.94
02/16278285278284+2.16%22,50048億5973万-1.73%27.721.93
02/15283286277278-1.07%57,80047億5706万-3.81%27.131.89
02/14288288281281-2.77%44,50048億839万-2.77%27.421.91
02/132892892862890%21,90049億4529万-0.34%28.211.96
02/092902912862890%31,80049億4529万-0.34%28.211.96
02/082902902862890%17,50049億4529万-0.34%28.211.96
02/07291293289289-1.37%21,10049億4529万-0.34%28.211.96
02/06293294291293-1.01%13,90050億1374万+1.03%28.61.99
02/05296296292296+1.02%15,70050億6507万+2.42%28.892.01
02/022922942912930%14,50050億1374万+1.74%28.61.99
02/01300300292293-1.68%35,10050億1374万+1.74%28.61.99
01/31299300296298-0.33%17,90050億9929万+3.83%29.082.03
01/30304304296299+0.34%26,40051億1641万+4.18%29.182.03
01/29292304292298+2.05%62,60050億9929万+4.2%29.082.03
01/26290297287292+1.04%72,80049億9662万+2.1%28.51.99
01/25292292285289+1.05%25,20049億4529万+1.05%28.211.96
01/24295295285286-1.38%50,30048億9395万0%27.911.94
01/23297297289290-0.34%91,10049億6240万+1.4%28.31.97
01/22281292281291+3.56%46,40049億7951万+1.75%28.41.98
01/19282284279281-0.71%28,90048億839万-1.75%27.421.91
01/18281283279283+0.35%24,00048億4262万-1.39%27.621.92
01/17286295280282-1.05%114,00048億2551万-2.08%27.521.92
01/162852862852850%10,80048億7684万-1.72%27.821.94
01/15289289284285-0.35%42,20048億7684万-2.06%27.821.94
01/12286288283286-0.35%40,70048億9395万-1.72%27.911.94
01/11289291285287-0.69%40,90049億1106万-1.71%28.011.95
01/10290291288289-0.34%17,00049億4529万-1.37%28.211.96
01/09291293289290-0.34%19,40049億6240万-1.02%28.31.97
01/05293295291291-1.69%25,60049億7951万-1.36%28.41.98
01/04291297288296+1.72%50,10050億6507万+0.34%28.892.01
2023
12/29286292286291+1.75%41,20049億7951万-1.02%28.41.98
12/28280286277286+3.25%49,80048億9395万-2.72%27.911.94
12/27272277271277+2.21%73,00047億3995万-5.78%27.031.88
12/26279280271271-2.87%77,20046億3728万-7.82%26.451.84
12/25283285279279-1.41%48,60047億7417万-5.42%27.231.9
12/22285286282283-0.35%28,90048億4262万-4.07%27.621.92
12/21282290282284-0.35%40,40048億5973万-3.73%27.721.93
12/202852902842850%55,10048億7684万-3.39%27.821.94
12/19288289285285-0.7%26,80048億7684万-3.39%27.821.94
12/18289292287287-0.69%26,20049億1106万-2.71%28.011.95
12/15291294289289+0.35%32,80049億4529万-2.03%28.211.96
12/14293294287288-2.04%44,90049億2818万-2.04%28.111.96
12/132922982922940%20,60050億3085万0%28.692
12/12306307293294-4.23%83,60050億3085万0%28.692
12/11317318307307-2.23%54,40052億5330万+4.78%29.962.09
12/08317320314314-0.95%54,80053億7308万+7.53%30.652.13
12/07311331309317+0.96%246,50054億2442万+8.93%30.942.15
12/06310329307314+3.63%319,10053億7308万+8.65%30.652.13
12/053023263013030%191,10051億8485万+5.21%29.572.06
12/04296303294303+1.68%56,50051億8485万+5.57%29.572.06
12/01306306295298-1.65%115,00050億9929万+4.2%29.082.03
11/30331332301303-7.34%483,40051億8485万+6.32%29.572.06
11/29293342293327+13.54%1,526,30055億9553万+15.14%31.912.22
11/282882892862880%16,90049億2818万+2.13%28.111.96
11/27289289286288+0.7%19,40049億2818万+2.13%28.111.96
11/24285287285286+0.35%16,10048億9395万+1.42%27.911.94
11/22286287285285-0.35%17,80048億7684万+0.71%27.821.94
11/21285287283286+0.7%23,90048億9395万+1.06%27.911.94
11/20282285281284+0.71%13,00048億5973万+0.35%27.721.93
11/17283283280282-0.35%10,90048億2551万-0.7%27.521.92
11/16280284280283+1.07%17,10048億4262万-0.35%27.621.92
11/15284286280280-2.1%29,80047億9128万-1.75%27.331.9
11/14283287283286+1.06%14,70048億9395万+0.35%27.911.94
11/13284286281283-0.35%28,30048億4262万-1.05%27.621.92
11/10279286279284+1.43%16,80048億5973万-0.7%27.721.93
11/092812822792800%11,10047億9128万-2.44%27.331.9
11/08284285280280-1.41%15,30047億9128万-2.78%27.331.9
11/07280286280284+0.35%12,10048億5973万-1.73%27.721.93
11/062832862822830%18,40048億4262万-2.41%27.621.92
11/02281285281283-0.35%11,70048億4262万-2.75%27.621.92
11/01280290275284+1.43%55,10048億5973万-2.74%27.721.93
10/31275282275280+0.72%6,50047億9128万-4.44%27.331.9
10/30282283276278-1.07%14,40047億5706万-5.44%27.131.89

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2023年
3月期
390
3/2
277
12/28
391,200
2/13
+17.26%
2/20
-9.49%
3/20
最新312
2024/3/28
93,600+1.63%
307

年間値上がり率

2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
271円(2023/12/27)
15%(1.15倍)
312円(3/28)