5258 トランザクション・メディア・ネットワークス

時価

174億円

PER 予

23.86倍

1.66倍

0%

ROE 予

6.94%

ROA 予

2.93%

株価チャート

株価

5/2

前日 (5/1): 481
始値: 479
高値: 480
安値: 467
終値 -1.66%: 473
出来高 -12.33%: 234,000

乖離率

株価（5日） 移動平均値: +0.21%
472
株価（25日） 移動平均値: -7.62%
512
出来高（5日） 移動平均値: -3.93%
243,580

2023/12/05～2024/05/02

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	PER	PBR
2024
05/02	479	480	467	473	-1.66%	234,000	-	-7.62%	-	-
05/01	471	488	470	481	+0.42%	266,900	-	-7.14%	-	-
04/30	468	480	467	479	+3.9%	270,600	-	-8.59%	-	-
04/26	464	467	459	461	-0.86%	206,100	-	-13.02%	-	-
04/25	480	484	465	465	-1.9%	240,300	-	-13.57%	-	-
04/24	475	482	470	474	+0.64%	264,200	-	-13.03%	-	-
04/23	478	481	470	471	-1.26%	215,200	-	-14.36%	-	-
04/22	469	477	461	477	+3.25%	249,500	-	-14.21%	-	-
04/19	472	473	461	462	-3.95%	479,600	-	-17.79%	-	-
04/18	473	490	471	481	+0.42%	401,000	-	-15.47%	-	-
04/17	480	485	467	479	-0.62%	361,800	-	-16.55%	-	-
04/16	485	489	478	482	-1.63%	341,800	-	-17.04%	-	-
04/15	498	500	488	490	-2.39%	353,100	-	-16.52%	-	-
04/12	500	517	497	502	-0.99%	484,600	-	-15.35%	-	-
04/11	518	519	505	507	-3.98%	520,800	-	-15.36%	-	-
04/10	520	539	519	528	+1.15%	348,000	-	-12.87%	-	-
04/09	526	532	521	522	-1.14%	312,800	-	-14.71%	-	-
04/08	539	540	523	528	-1.31%	363,500	-	-14.7%	-	-
04/05	528	539	520	535	-1.47%	395,600	-	-14.54%	-	-
04/04	550	557	531	543	+0.37%	570,600	-	-14.08%	-	-
04/03	561	562	538	541	-6.88%	890,800	-	-15.34%	-	-
04/02	602	602	580	581	-3.49%	530,600	-	-10.06%	-	-
04/01	621	621	602	602	-4.14%	540,400	-	-7.53%	-	-
03/29	618	641	615	628	+2.61%	334,300	-	-3.83%	-	-
03/28	617	623	608	612	-0.65%	292,600	-	-6.42%	-	-
03/27	631	634	615	616	-2.22%	369,500	-	-6.1%	-	-
03/26	640	640	628	630	-2.33%	340,200	-	-3.96%	-	-
03/25	657	669	643	645	-0.62%	422,800	-	-1.68%	-	-
03/22	639	657	622	649	+3.02%	430,100	-	-0.92%	-	-
03/21	630	636	622	630	+1.78%	358,600	-	-3.96%	-	-
03/19	613	619	603	619	+0.32%	485,200	-	-6.07%	-	-
03/18	619	619	604	617	-0.64%	437,400	-	-6.66%	-	-
03/15	622	623	609	621	-1.74%	408,300	-	-6.19%	-	-
03/14	622	637	617	632	+1.44%	266,300	-	-4.82%	-	-
03/13	642	646	621	623	-2.96%	261,700	-	-6.32%	-	-
03/12	630	645	623	642	+1.74%	244,100	-	-3.89%	-	-
03/11	634	642	623	631	-2.32%	347,900	-	-5.54%	-	-
03/08	650	655	634	646	-1.67%	446,400	-	-3.58%	-	-
03/07	685	688	652	657	-3.24%	373,100	-	-2.09%	-	-
03/06	667	684	656	679	+1.49%	307,900	-	+1.04%	-	-
03/05	680	680	658	669	-3.74%	441,000	-	-0.59%	-	-
03/04	718	722	692	695	-3.2%	425,500	-	+3.12%	-	-
03/01	683	718	682	718	+5.28%	449,500	-	+6.53%	-	-
02/29	702	702	675	682	-4.48%	570,300	-	+1.49%	-	-
02/28	717	743	711	714	+1.42%	695,900	-	+6.09%	-	-
02/27	712	722	696	704	-0.28%	493,200	-	+4.92%	-	-
02/26	679	734	655	706	+6.81%	988,000	-	+5.53%	-	-
02/22	668	695	655	661	+2.64%	601,300	-	-0.75%	-	-
02/21	672	672	641	644	-4.87%	538,300	-	-3.3%	-	-
02/20	629	678	629	677	+9.37%	755,600	-	+1.5%	-	-
02/19	618	627	605	619	-1.12%	510,300	-	-7.2%	-	-
02/16	610	652	602	626	+3.99%	1,038,900	-	-6.57%	-	-
02/15	649	649	592	602	-13.01%	1,754,600	-	-10.55%	-	-
02/14	694	700	681	692	-0.29%	539,000	-	+2.06%	-	-
02/13	685	698	677	694	+3.74%	376,000	-	+2.21%	-	-
02/09	650	677	648	669	+2.76%	307,500	-	-1.33%	-	-
02/08	674	678	650	651	-2.98%	373,600	-	-3.98%	-	-
02/07	670	680	655	671	+1.21%	360,900	-	-1.18%	-	-
02/06	679	679	663	663	-2.07%	212,200	-	-2.36%	-	-
02/05	667	682	666	677	+2.27%	198,200	-	-0.15%	-	-
02/02	670	678	662	662	-0.45%	191,600	-	-2.07%	-	-
02/01	670	675	655	665	-1.19%	275,700	-	-1.34%	-	-
01/31	688	691	667	673	-3.58%	338,200	-	0%	-	-
01/30	701	709	685	698	+1.6%	249,200	-	+3.87%	-	-
01/29	698	700	678	687	-1.58%	253,800	-	+2.54%	-	-
01/26	687	719	684	698	+1.01%	461,000	-	+4.33%	-	-
01/25	684	695	670	691	+0.88%	265,900	-	+3.44%	-	-
01/24	685	688	677	685	-1.01%	253,000	-	+2.7%	-	-
01/23	680	705	677	692	+2.22%	384,300	-	+3.59%	-	-
01/22	658	681	652	677	+4.48%	320,100	-	+1.5%	-	-
01/19	643	649	634	648	+1.25%	289,500	-	-2.99%	-	-
01/18	652	664	640	640	-1.39%	299,500	-	-4.48%	-	-
01/17	667	674	648	649	-2.99%	415,100	-	-3.42%	-	-
01/16	681	694	667	669	-1.47%	312,800	-	-0.74%	-	-
01/15	696	700	674	679	-1.88%	323,900	-	+0.44%	-	-
01/12	714	718	689	692	-1.84%	354,900	-	+2.22%	-	-
01/11	716	719	693	705	-0.98%	416,700	-	+3.83%	-	-
01/10	710	725	699	712	-0.97%	503,900	-	+4.55%	-	-
01/09	682	720	682	719	+6.99%	555,600	-	+5.27%	-	-
01/05	677	689	668	672	+0.15%	392,100	-	-2.18%	-	-
01/04	660	672	639	671	+0.45%	487,500	-	-3.03%	-	-
2023
12/29	676	680	658	668	-2.48%	488,900	-	-4.16%	-	-
12/28	645	689	645	685	+6.04%	699,700	-	-2.7%	-	-
12/27	617	647	617	646	+5.21%	1,122,900	-	-9.01%	-	-
12/26	618	631	612	614	-0.49%	964,600	-	-14.48%	-	-
12/25	640	640	617	617	-4.04%	692,000	-	-15.25%	-	-
12/22	657	670	639	643	+0.94%	647,100	-	-12.64%	-	-
12/21	646	648	629	637	-3.34%	479,800	-	-14.38%	-	-
12/20	670	694	659	659	-0.15%	448,300	-	-12.48%	-	-
12/19	660	662	643	660	-0.9%	393,800	-	-12.93%	-	-
12/18	675	680	649	666	-1.91%	372,100	-	-12.71%	-	-
12/15	696	699	672	679	-1.45%	305,700	-	-11.59%	-	-
12/14	700	729	688	689	+2.38%	614,200	-	-10.98%	-	-
12/13	688	691	663	673	-3.58%	607,300	-	-13.61%	-	-
12/12	711	719	696	698	-0.99%	351,000	-	-11.08%	-	-
12/11	705	730	696	705	+1.44%	352,600	-	-10.76%	-	-
12/08	700	704	685	695	-1.14%	339,700	-	-12.25%	-	-
12/07	707	719	689	703	-1.26%	416,400	-	-11.35%	-	-
12/06	726	730	711	712	-0.56%	289,200	-	-10.21%	-	-
12/05	734	742	716	716	-3.24%	350,500	-	-9.82%	-	-