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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,401 | 1,401 | 1,360 | 1,360 | -93 | -6.4% | 1,400 |
| 2022/04/15 | 1,393 | 1,453 | 1,393 | 1,453 | -22 | -1.5% | 700 |
| 2022/04/14 | 1,359 | 1,485 | 1,350 | 1,475 | +94 | +6.8% | 3,400 |
| 2022/04/13 | 1,412 | 1,448 | 1,381 | 1,381 | -61 | -4.2% | 800 |
| 2022/04/12 | 1,360 | 1,442 | 1,360 | 1,442 | +22 | +1.5% | 800 |
| 2022/04/11 | 1,450 | 1,450 | 1,380 | 1,420 | -60 | -4.1% | 1,100 |
| 2022/04/08 | 1,573 | 1,573 | 1,480 | 1,480 | -53 | -3.5% | 800 |
| 2022/04/07 | 1,414 | 1,535 | 1,386 | 1,533 | +67 | +4.6% | 1,700 |
| 2022/04/06 | 1,450 | 1,470 | 1,390 | 1,466 | -94 | -6% | 3,500 |
| 2022/04/05 | 1,698 | 1,760 | 1,465 | 1,560 | -105 | -6.3% | 7,800 |
| 2022/04/04 | 1,403 | 1,680 | 1,403 | 1,665 | +285 | +20.7% | 11,100 |
| 2022/04/01 | 1,230 | 1,381 | 1,230 | 1,380 | +150 | +12.2% | 1,900 |
| 2022/03/31 | 1,250 | 1,250 | 1,220 | 1,230 | -10 | -0.8% | 1,500 |
| 2022/03/30 | 1,300 | 1,300 | 1,240 | 1,240 | -70 | -5.3% | 300 |
| 2022/03/29 | 1,310 | 1,310 | 1,299 | 1,310 | +15 | +1.2% | 600 |
| 2022/03/28 | 1,300 | 1,300 | 1,270 | 1,295 | -15 | -1.1% | 600 |
| 2022/03/25 | 1,300 | 1,310 | 1,250 | 1,310 | +15 | +1.2% | 1,800 |
| 2022/03/24 | 1,250 | 1,295 | 1,198 | 1,295 | +35 | +2.8% | 3,300 |
| 2022/03/23 | 1,210 | 1,300 | 1,186 | 1,260 | +60 | +5% | 3,300 |
| 2022/03/22 | 1,193 | 1,200 | 1,182 | 1,200 | +7 | +0.6% | 300 |
| 2022/03/18 | 1,203 | 1,220 | 1,140 | 1,193 | +20 | +1.7% | 1,700 |
| 2022/03/17 | 1,188 | 1,188 | 1,145 | 1,173 | +14 | +1.2% | 1,000 |
| 2022/03/16 | 1,136 | 1,159 | 1,122 | 1,159 | -7 | -0.6% | 900 |
| 2022/03/15 | 1,156 | 1,166 | 1,150 | 1,166 | +10 | +0.9% | 800 |
| 2022/03/14 | 1,126 | 1,156 | 1,126 | 1,156 | -29 | -2.4% | 200 |
| 2022/03/11 | 1,140 | 1,200 | 1,106 | 1,185 | -45 | -3.7% | 1,200 |
| 2022/03/10 | 1,235 | 1,235 | 1,225 | 1,230 | +30 | +2.5% | 400 |
| 2022/03/09 | 1,165 | 1,200 | 1,165 | 1,200 | +81 | +7.2% | 1,500 |
| 2022/03/08 | 1,098 | 1,130 | 1,098 | 1,119 | +21 | +1.9% | 1,000 |
| 2022/03/07 | 1,105 | 1,111 | 1,072 | 1,098 | -65 | -5.6% | 1,200 |
| 2022/03/04 | 1,139 | 1,168 | 1,111 | 1,163 | -6 | -0.5% | 1,400 |
| 2022/03/03 | 1,259 | 1,262 | 1,140 | 1,169 | -91 | -7.2% | 2,100 |
| 2022/03/02 | 1,230 | 1,260 | 1,220 | 1,260 | +30 | +2.4% | 300 |
| 2022/03/01 | 1,135 | 1,250 | 1,135 | 1,230 | +100 | +8.8% | 1,700 |
| 2022/02/28 | 1,082 | 1,138 | 1,082 | 1,130 | -10 | -0.9% | 1,400 |
| 2022/02/25 | 1,105 | 1,140 | 1,082 | 1,140 | +10 | +0.9% | 900 |
| 2022/02/24 | 1,130 | 1,130 | 1,130 | 1,130 | -35 | -3% | 100 |
| 2022/02/22 | 1,169 | 1,171 | 1,140 | 1,165 | -34 | -2.8% | 900 |
| 2022/02/21 | 1,152 | 1,199 | 1,140 | 1,199 | -13 | -1.1% | 600 |
| 2022/02/18 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 2,000 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,132 | 1,218 | 1,130 | 1,212 | -6 | -0.5% | 900 |
| 2022/02/15 | 1,218 | 1,218 | 1,218 | 1,218 | -22 | -1.8% | 1,400 |
| 2022/02/14 | 1,120 | 1,240 | 1,090 | 1,240 | - | - | 900 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,139 | 1,180 | 1,139 | 1,180 | +79 | +7.2% | 1,000 |
| 2022/02/07 | 1,170 | 1,170 | 1,101 | 1,101 | -99 | -8.3% | 1,700 |
| 2022/02/04 | 1,235 | 1,235 | 1,150 | 1,200 | - | - | 1,200 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
