日本テクノ・ラボの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,291 | 1,291 | 1,258 | 1,258 | -33 | -2.6% | 200 |
| 2022/06/30 | 1,320 | 1,320 | 1,250 | 1,291 | -57 | -4.2% | 1,200 |
| 2022/06/29 | 1,339 | 1,348 | 1,339 | 1,348 | +68 | +5.3% | 1,400 |
| 2022/06/28 | 1,299 | 1,299 | 1,250 | 1,280 | +11 | +0.9% | 1,300 |
| 2022/06/27 | 1,339 | 1,339 | 1,239 | 1,269 | -41 | -3.1% | 500 |
| 2022/06/24 | 1,310 | 1,330 | 1,310 | 1,310 | -30 | -2.2% | 300 |
| 2022/06/23 | 1,313 | 1,369 | 1,280 | 1,340 | +26 | +2% | 1,200 |
| 2022/06/22 | 1,314 | 1,314 | 1,314 | 1,314 | +4 | +0.3% | 100 |
| 2022/06/21 | 1,250 | 1,310 | 1,250 | 1,310 | +61 | +4.9% | 400 |
| 2022/06/20 | 1,205 | 1,249 | 1,205 | 1,249 | +74 | +6.3% | 300 |
| 2022/06/17 | 1,235 | 1,235 | 1,150 | 1,175 | -60 | -4.9% | 1,200 |
| 2022/06/16 | 1,210 | 1,239 | 1,210 | 1,235 | -105 | -7.8% | 2,900 |
| 2022/06/15 | 1,340 | 1,340 | 1,320 | 1,340 | -8 | -0.6% | 500 |
| 2022/06/14 | 1,340 | 1,348 | 1,310 | 1,348 | -16 | -1.2% | 400 |
| 2022/06/13 | 1,364 | 1,364 | 1,364 | 1,364 | +14 | +1% | 300 |
| 2022/06/10 | 1,290 | 1,350 | 1,290 | 1,350 | +50 | +3.8% | 1,000 |
| 2022/06/09 | 1,348 | 1,348 | 1,300 | 1,300 | -36 | -2.7% | 600 |
| 2022/06/08 | 1,334 | 1,370 | 1,330 | 1,336 | -42 | -3% | 1,100 |
| 2022/06/07 | 1,378 | 1,378 | 1,378 | 1,378 | +23 | +1.7% | 100 |
| 2022/06/06 | 1,367 | 1,373 | 1,355 | 1,355 | -1 | -0.1% | 600 |
| 2022/06/03 | 1,356 | 1,356 | 1,318 | 1,356 | +9 | +0.7% | 1,100 |
| 2022/06/02 | 1,321 | 1,353 | 1,317 | 1,347 | -29 | -2.1% | 1,100 |
| 2022/06/01 | 1,363 | 1,376 | 1,363 | 1,376 | +43 | +3.2% | 1,700 |
| 2022/05/31 | 1,303 | 1,333 | 1,303 | 1,333 | -47 | -3.4% | 400 |
| 2022/05/30 | 1,400 | 1,400 | 1,303 | 1,380 | +1 | +0.1% | 1,100 |
| 2022/05/27 | 1,390 | 1,390 | 1,330 | 1,379 | - | - | 700 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,418 | 1,418 | 1,418 | 1,418 | +3 | +0.2% | 100 |
| 2022/05/24 | 1,380 | 1,415 | 1,380 | 1,415 | +5 | +0.4% | 1,300 |
| 2022/05/23 | 1,410 | 1,410 | 1,410 | 1,410 | +30 | +2.2% | 600 |
| 2022/05/20 | 1,359 | 1,380 | 1,350 | 1,380 | -9 | -0.6% | 500 |
| 2022/05/19 | 1,390 | 1,390 | 1,389 | 1,389 | -1 | -0.1% | 400 |
| 2022/05/18 | 1,400 | 1,400 | 1,390 | 1,390 | +90 | +6.9% | 1,400 |
| 2022/05/17 | 1,284 | 1,437 | 1,284 | 1,300 | +45 | +3.6% | 6,000 |
| 2022/05/16 | 1,230 | 1,255 | 1,201 | 1,255 | -5 | -0.4% | 500 |
| 2022/05/13 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 100 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 1,196 | 1,256 | 1,196 | 1,256 | +11 | +0.9% | 400 |
| 2022/05/06 | 1,246 | 1,246 | 1,200 | 1,245 | -31 | -2.4% | 1,400 |
| 2022/05/02 | 1,250 | 1,276 | 1,220 | 1,276 | -34 | -2.6% | 900 |
| 2022/04/28 | 1,260 | 1,310 | 1,250 | 1,310 | +50 | +4% | 300 |
| 2022/04/27 | 1,277 | 1,277 | 1,235 | 1,260 | - | - | 1,500 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 200 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 1,350 | 1,410 | 1,350 | 1,410 | -14 | -1% | 400 |
| 2022/04/20 | 1,424 | 1,424 | 1,424 | 1,424 | +4 | +0.3% | 100 |
| 2022/04/19 | 1,360 | 1,420 | 1,330 | 1,420 | +60 | +4.4% | 500 |
701～
750
件表示中 / 3698件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＬ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＬ | 57,000円 | -20.3% | -84.0% | 1.75% | 61.22倍 | 0.80倍 |
|
産業用特殊プリンタに特化した制御システムソフト開発・販売が柱。セキュリティ関連強化 |
| イメージＩＮＦ | 49,100円 | +32.8% | - | 0.00% | 13.20倍 | 2.68倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| 学びエイド | 44,500円 | -54.9% | - | 0.00% | - | 3.04倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
| インサイトラボ | - | - | - | - | - | - |
|
- |
| カイテクノロジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
