テックファームホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 63,300 | 63,300 | 60,000 | 61,000 | -1,700 | -2.7% | 93 |
| 2010/06/23 | 63,500 | 63,500 | 61,500 | 62,700 | -800 | -1.3% | 66 |
| 2010/06/22 | 65,400 | 65,400 | 63,000 | 63,500 | -500 | -0.8% | 67 |
| 2010/06/21 | 62,700 | 64,000 | 61,600 | 64,000 | +1,000 | +1.6% | 70 |
| 2010/06/18 | 65,600 | 65,600 | 62,000 | 63,000 | -1,600 | -2.5% | 61 |
| 2010/06/17 | 66,500 | 67,000 | 63,600 | 64,600 | -1,900 | -2.9% | 164 |
| 2010/06/16 | 64,800 | 68,500 | 63,800 | 66,500 | +1,900 | +2.9% | 166 |
| 2010/06/15 | 65,500 | 65,500 | 63,600 | 64,600 | +100 | +0.2% | 65 |
| 2010/06/14 | 62,100 | 64,600 | 62,000 | 64,500 | +1,900 | +3% | 137 |
| 2010/06/11 | 64,200 | 64,500 | 62,000 | 62,600 | -400 | -0.6% | 89 |
| 2010/06/10 | 59,900 | 63,000 | 59,000 | 63,000 | +1,600 | +2.6% | 111 |
| 2010/06/09 | 62,000 | 64,300 | 61,100 | 61,400 | +400 | +0.7% | 97 |
| 2010/06/08 | 64,000 | 65,900 | 60,400 | 61,000 | -3,000 | -4.7% | 205 |
| 2010/06/07 | 65,200 | 65,800 | 63,000 | 64,000 | -5,000 | -7.2% | 148 |
| 2010/06/04 | 66,900 | 69,400 | 66,200 | 69,000 | +3,000 | +4.5% | 276 |
| 2010/06/03 | 63,800 | 66,500 | 62,300 | 66,000 | +4,000 | +6.5% | 179 |
| 2010/06/02 | 62,500 | 63,500 | 60,000 | 62,000 | -1,000 | -1.6% | 171 |
| 2010/06/01 | 64,700 | 68,000 | 62,500 | 63,000 | +600 | +1% | 288 |
| 2010/05/31 | 59,700 | 64,100 | 58,700 | 62,400 | +2,700 | +4.5% | 245 |
| 2010/05/28 | 61,000 | 62,900 | 58,200 | 59,700 | +700 | +1.2% | 217 |
| 2010/05/27 | 53,600 | 60,400 | 50,500 | 59,000 | +6,000 | +11.3% | 226 |
| 2010/05/26 | 58,500 | 58,500 | 53,000 | 53,000 | -5,700 | -9.7% | 226 |
| 2010/05/25 | 62,200 | 62,200 | 54,200 | 58,700 | -4,100 | -6.5% | 222 |
| 2010/05/24 | 64,300 | 64,500 | 61,300 | 62,800 | +1,300 | +2.1% | 83 |
| 2010/05/21 | 59,200 | 61,500 | 56,700 | 61,500 | -400 | -0.6% | 208 |
| 2010/05/20 | 64,800 | 68,000 | 61,600 | 61,900 | -2,100 | -3.3% | 207 |
| 2010/05/19 | 58,600 | 64,900 | 56,300 | 64,000 | +1,400 | +2.2% | 424 |
| 2010/05/18 | 71,000 | 77,900 | 60,100 | 62,600 | -6,400 | -9.3% | 649 |
| 2010/05/17 | 69,500 | 79,600 | 66,600 | 69,000 | +400 | +0.6% | 1,142 |
| 2010/05/14 | 69,900 | 75,200 | 66,000 | 68,600 | -3,900 | -5.4% | 927 |
| 2010/05/13 | 64,500 | 72,500 | 64,000 | 72,500 | +10,000 | +16% | 1,050 |
| 2010/05/12 | 70,000 | 70,000 | 60,000 | 62,500 | -5,900 | -8.6% | 259 |
| 2010/05/11 | 73,400 | 73,400 | 67,500 | 68,400 | -2,000 | -2.8% | 396 |
| 2010/05/10 | 72,600 | 76,100 | 70,000 | 70,400 | -4,400 | -5.9% | 526 |
| 2010/05/07 | 71,000 | 76,400 | 70,000 | 74,800 | -4,500 | -5.7% | 819 |
| 2010/05/06 | 99,000 | 100,500 | 78,000 | 79,300 | -6,200 | -7.3% | 4,445 |
| 2010/04/30 | 81,000 | 85,500 | 78,700 | 85,500 | +15,000 | +21.3% | 839 |
| 2010/04/28 | 61,200 | 70,500 | 59,600 | 70,500 | +10,000 | +16.5% | 1,500 |
| 2010/04/27 | 61,000 | 61,500 | 58,400 | 60,500 | -500 | -0.8% | 108 |
| 2010/04/26 | 62,700 | 63,000 | 60,600 | 61,000 | +300 | +0.5% | 82 |
| 2010/04/23 | 63,000 | 63,000 | 58,800 | 60,700 | +200 | +0.3% | 130 |
| 2010/04/22 | 59,000 | 61,000 | 56,600 | 60,500 | +1,900 | +3.2% | 98 |
| 2010/04/21 | 59,000 | 61,000 | 56,500 | 58,600 | +1,600 | +2.8% | 201 |
| 2010/04/20 | 62,000 | 68,800 | 57,000 | 57,000 | -5,000 | -8.1% | 407 |
| 2010/04/19 | 59,100 | 62,000 | 58,500 | 62,000 | -100 | -0.2% | 275 |
| 2010/04/16 | 64,000 | 64,000 | 60,100 | 62,100 | -2,700 | -4.2% | 258 |
| 2010/04/15 | 72,900 | 72,900 | 62,900 | 64,800 | +1,800 | +2.9% | 1,228 |
| 2010/04/14 | 56,000 | 63,000 | 53,400 | 63,000 | +10,000 | +18.9% | 379 |
| 2010/04/13 | 54,800 | 54,800 | 51,000 | 53,000 | -1,800 | -3.3% | 141 |
| 2010/04/12 | 53,000 | 55,800 | 52,800 | 54,800 | -1,000 | -1.8% | 214 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「テックファーム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テックファーム | 55,300円 | -13.3% | +12.9% | 0.90% | 35.63倍 | 1.85倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩ関連の開発も。農水産物の輸出事業も育成 |
| ＢｌｕｅＭｅｍｅ | 118,000円 | +18.1% | 0.0% | 0.00% | 17.49倍 | 1.64倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| グローバルＩ | 141,000円 | +9.9% | +1.4% | 4.04% | 10.68倍 | 1.82倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| メディカネット | 38,000円 | +11.1% | -16.5% | 0.79% | 16.06倍 | 1.71倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ＢＢＤＩ | 77,400円 | +12.0% | +999.9% | 1.42% | 14.33倍 | 3.45倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
