6629 テクノホライゾン

6629
2024/03/27
時価
109億円
PER 予
14.02倍
2011年以降
赤字-302.5倍
(2011-2023年)
PBR
0.76倍
2011年以降
0.33-3.13倍
(2011-2023年)
配当 予
1.92%
ROE 予
5.39%
ROA 予
1.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
520
始値
518
高値
522
安値
515
終値 -0.19%
519
出来高 +59.6%
56,500

乖離率

株価(5日)
移動平均値
-0.57%
522
株価(25日)
移動平均値
+2.57%
506
出来高(5日)
移動平均値
+1.8%
55,500

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
03/28518522515519-0.19%56,500109億3185万+2.57%13.990.75
03/27519524517520+0.97%35,400109億5291万+2.97%14.020.76
03/26529531515515-3.2%62,600108億4759万+2.39%13.880.75
03/25524534523532+1.53%78,600112億567万+5.98%14.340.77
03/22526528521524-0.38%44,400110億3716万+5.01%14.120.76
03/21529534523526+0.19%90,200110億7929万+5.84%14.180.76
03/19511525509525+3.14%59,000110億5823万+6.06%14.150.76
03/18509515506509+1.8%43,400107億2121万+3.25%13.720.74
03/15503507499500-0.2%27,400105億3165万+1.63%13.480.73
03/14501504497501+0.2%27,600105億5271万+2.04%13.50.73
03/13509514500500-0.99%33,200105億3165万+1.83%13.480.73
03/12499509498505+0.8%41,800106億3696万+2.85%13.610.73
03/11510514498501-2.91%83,800105億5271万+2.24%13.50.73
03/08521524512516-0.77%85,600108億6866万+5.31%13.910.75
03/07500530500520+4%248,300109億5291万+6.12%14.020.76
03/06489504488500+2.25%96,300105億3165万+2.25%13.480.73
03/054864914834890%42,900102億9995万-0.2%13.180.71
03/04491494488489-0.2%85,300102億9995万-0.61%13.180.71
03/01500501490490-1.8%75,200103億2101万-1.21%13.210.71
02/29499500493499-0.2%49,500105億1058万-0.2%13.450.73
02/28510510500500-0.79%75,300105億3165万-0.6%13.480.73
02/27498510497504+2.65%139,900106億1590万-0.4%13.580.73
02/26489494485491+0.82%69,500103億4208万-3.35%13.230.71
02/224934934864870%92,400102億5782万-4.7%13.130.71
02/21493493484487-0.2%63,400102億5782万-5.07%13.130.71
02/20482493481488+1.24%104,500102億7889万-5.24%13.150.71
02/19476483474482+1.69%54,400101億5251万-6.59%12.990.7
02/16468476468474+1.72%57,30099億8400万-8.49%12.780.69
02/15483483466466-3.32%136,00098億1549万-10.38%12.560.68
02/14478482472482+1.47%86,600101億5251万-7.66%12.990.7
02/134764774714750%59,000100億506万-9.35%12.80.69
02/09477484475475-0.84%77,200100億506万-9.52%12.80.69
02/08484484474479-0.42%91,000100億8932万-9.11%12.910.7
02/07488489480481-1.84%95,900101億3144万-8.73%12.960.7
02/06496496490490-0.81%47,800103億2101万-7.2%13.210.71
02/05490496488494+0.82%86,700104億527万-6.44%13.320.72
02/02506506489490-2%166,500103億2101万-7.2%13.210.71
02/01506515495500-1.96%198,400105億3165万-5.12%13.480.73
01/31515520504510-0.97%142,200107億4228万-3.04%13.750.74
01/305135175035150%227,500108億4759万-1.9%13.880.75
01/29526527512515-2.65%265,100108億4759万-1.72%13.880.75
01/26525533520529-11.09%729,500111億4248万+1.15%14.260.77
01/25597603589595+1.36%502,900125億3266万+13.98%16.040.87
01/24574588574587+2.98%178,300123億6415万+13.32%15.820.85
01/23586587569570-2.23%189,000120億608万+10.89%15.360.83
01/22570586568583+4.11%183,700122億7990万+14.09%15.710.85
01/19555560546560+1.63%103,400117億9544万+10.24%15.090.81
01/18536553536551+2.99%94,000116億587万+9.11%14.850.8
01/17540544534535-0.74%72,800112億6886万+6.15%14.420.78
01/16531539528539+1.13%48,000113億5311万+7.16%14.530.78
01/15529539526533+1.91%51,900112億2673万+6.18%14.370.77
01/12523526519523+0.19%38,200110億1610万+4.18%14.10.76
01/115255295215220%44,600109億9504万+3.98%14.070.76
01/10523526519522+0.19%30,100109億9504万+3.98%14.070.76
01/09520523517521+1.56%52,400109億7397万+3.78%14.040.76
01/05509515506513+0.98%34,100108億547万+2.19%13.830.75
01/04504508497508+1.8%37,700107億15万+0.99%13.690.74
2023
12/29500506495499-0.2%41,800105億1058万-0.99%13.450.73
12/28495502493500+1.01%34,100105億3165万-0.99%13.480.73
12/27482497477495+4.43%99,200104億2633万-2.17%13.340.72
12/26480484473474-0.63%108,20099億8400万-6.51%12.780.69
12/25488488474477-1.45%95,400100億4719万-6.1%12.860.69
12/22481485481484+0.41%35,800101億9463万-5.1%13.050.7
12/21487489481482-1.83%46,600101億5251万-5.68%12.990.7
12/204955004914910%46,600103億4208万-4.1%13.230.71
12/19490493486491+0.2%32,700103億4208万-4.1%13.230.71
12/18497497487490-1.41%43,400103億2101万-4.48%13.210.71
12/15490500490497+1.43%38,900104億6846万-3.12%13.40.72
12/14496501488490-1.21%41,800103億2101万-4.67%13.210.71
12/13497503491496-0.4%47,400104億4739万-3.5%13.370.72
12/12507508497498-1.58%42,600104億8952万-3.3%13.420.72
12/11513513504506+0.6%26,200106億5802万-2.13%13.640.74
12/08515516501503-2.71%61,400105億9483万-2.71%13.560.73
12/07523525517517-2.27%33,000108億8972万0%13.940.75
12/06525531522529+2.32%43,600111億4248万+2.32%14.260.77
12/05525529517517-1.9%39,700108億8972万+0.19%13.940.75
12/045295335255270%61,000111億35万+1.93%14.20.77
12/01527527519527+0.76%27,100111億35万+1.74%14.20.77
11/30525527519523-0.38%32,500110億1610万+1.16%14.10.76
11/29528530520525-0.76%42,500110億5823万+1.55%14.150.76
11/28532534527529-0.56%30,900111億4248万+2.72%14.260.77
11/27534539529532-0.19%54,800112億567万+3.5%14.340.77
11/24527537527533+2.7%119,600112億2673万+3.9%14.370.77
11/22515523513519+1.17%40,100109億3185万+1.37%13.990.75
11/21518518511513+0.2%30,200108億547万+0.39%13.830.75
11/20517525511512-0.58%76,900107億8440万+0.39%13.80.74
11/17504515504515+0.98%28,300108億4759万+1.18%13.880.75
11/16512514503510-0.39%53,400107億4228万+0.2%13.750.74
11/15506515506512+2.4%52,200107億8440万+0.59%13.80.74
11/14501507500500-0.2%41,400105億3165万-1.57%13.480.73
11/13510511497501-0.99%60,100105億5271万-1.57%13.50.73
11/10504509494506+0.2%46,300106億5802万-0.59%13.640.74
11/09507509502505-0.2%40,500106億3696万-0.59%13.610.73
11/08522526502506-2.88%87,900106億5802万-0.39%13.640.74
11/07524529515521-0.76%61,300109億7397万+2.36%14.040.76
11/06517528514525+2.54%98,800110億5823万+2.94%14.150.76
11/02512518506512+0.39%55,500107億8440万+0.2%13.80.74
11/01518522507510-0.97%62,700107億4228万-0.39%13.750.74
10/31510520504515+0.59%94,600108億4759万+0.59%13.880.75
10/30530530508512-5.01%246,600107億8440万-0.19%13.80.74

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
2011年
3月期
427
2/7
218
3/15
1,007,900
1/26
--+22.92%
2/4
-22.35%
3/16
2012年
3月期
351
5/2
123
10/4

10/3
838,700
2/14
73億9319万25億9077万+16.66%
2/15
-26.94%
9/26
2013年
3月期
242
3/15
143
5/18
128,000
2/1
50億9730万30億1204万+12.44%
1/15
-13.97%
5/11
2014年
3月期
229
4/22
140
3/24
1,546,100
12/3
48億2348万29億4885万+11.43%
12/3
-12.05%
2/14
2015年
3月期
386
9/9
141
5/21

5/14

他2件
32,179,600
1/19
81億3041万29億6991万+105.49%
9/9
-20.67%
10/14
2016年
3月期
437
1/26
170
8/25
31,449,700
6/12
92億463万35億8075万+71.88%
1/28
-27.04%
8/25
2017年
3月期
338
5/9
195
6/24
23,262,100
1/11
71億1937万41億733万+31.37%
1/11
-23.2%
6/24
2018年
3月期
1,027
2/19
218
4/7
34,241,500
11/2
216億3200万45億9178万+43.63%
2/2
-13.36%
3/23
2019年
3月期
943
5/8
288
12/25
3,125,600
4/25
198億6269万60億6623万+35.59%
10/16
-31.79%
12/25
2020年
3月期
968
1/7
351
5/14
5,924,700
11/5
203億8927万73億9321万+53.15%
11/7
-32.04%
3/19
2021年
3月期
1,230
3/18
487
4/3
8,136,800
2/3
259億785万102億5782万+37.7%
2/3
-25.89%
11/2
2022年
3月期
2,262
7/15
571
3/9
9,645,100
5/12
476億4518万120億2714万+36.93%
5/20
-30.34%
8/4
2023年
3月期
728
4/5

4/4
408
3/16
1,558,200
5/11
153億3408万85億9382万+12.06%
6/8
-13.88%
12/26
最新519
2024/3/28
56,500109億3185万+2.57%
506

年間値上がり率

2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
-14%(0.86倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
136%(2.36倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
182%(2.82倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
123円(2011/10/04)
322%(4.22倍)
519円(3/28)