テクマトリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,831 | 1,831 | 1,742 | 1,742 | -97 | -5.3% | 90,000 |
| 2022/12/30 | 1,810 | 1,884 | 1,810 | 1,839 | +36 | +2% | 242,400 |
| 2022/12/29 | 1,777 | 1,809 | 1,771 | 1,803 | +32 | +1.8% | 125,700 |
| 2022/12/28 | 1,764 | 1,772 | 1,740 | 1,771 | -2 | -0.1% | 125,700 |
| 2022/12/27 | 1,751 | 1,783 | 1,751 | 1,773 | +30 | +1.7% | 84,300 |
| 2022/12/26 | 1,730 | 1,758 | 1,720 | 1,743 | -2 | -0.1% | 73,300 |
| 2022/12/23 | 1,733 | 1,754 | 1,713 | 1,745 | -19 | -1.1% | 128,900 |
| 2022/12/22 | 1,699 | 1,787 | 1,698 | 1,764 | +91 | +5.4% | 267,600 |
| 2022/12/21 | 1,660 | 1,690 | 1,630 | 1,673 | +7 | +0.4% | 214,600 |
| 2022/12/20 | 1,736 | 1,742 | 1,647 | 1,666 | -71 | -4.1% | 158,200 |
| 2022/12/19 | 1,740 | 1,767 | 1,737 | 1,737 | -13 | -0.7% | 75,400 |
| 2022/12/16 | 1,715 | 1,756 | 1,715 | 1,750 | +5 | +0.3% | 106,100 |
| 2022/12/15 | 1,775 | 1,779 | 1,745 | 1,745 | -36 | -2% | 100,800 |
| 2022/12/14 | 1,775 | 1,809 | 1,771 | 1,781 | +21 | +1.2% | 215,000 |
| 2022/12/13 | 1,743 | 1,793 | 1,738 | 1,760 | +36 | +2.1% | 346,100 |
| 2022/12/12 | 1,671 | 1,730 | 1,670 | 1,724 | +37 | +2.2% | 159,700 |
| 2022/12/09 | 1,673 | 1,699 | 1,655 | 1,687 | +49 | +3% | 128,000 |
| 2022/12/08 | 1,661 | 1,661 | 1,613 | 1,638 | -24 | -1.4% | 103,200 |
| 2022/12/07 | 1,635 | 1,673 | 1,634 | 1,662 | +21 | +1.3% | 84,900 |
| 2022/12/06 | 1,674 | 1,682 | 1,641 | 1,641 | -50 | -3% | 130,100 |
| 2022/12/05 | 1,699 | 1,702 | 1,674 | 1,691 | +10 | +0.6% | 119,800 |
| 2022/12/02 | 1,680 | 1,693 | 1,664 | 1,681 | -2 | -0.1% | 135,600 |
| 2022/12/01 | 1,684 | 1,697 | 1,670 | 1,683 | +37 | +2.2% | 119,200 |
| 2022/11/30 | 1,633 | 1,651 | 1,627 | 1,646 | -10 | -0.6% | 114,000 |
| 2022/11/29 | 1,650 | 1,668 | 1,641 | 1,656 | +1 | +0.1% | 80,800 |
| 2022/11/28 | 1,694 | 1,694 | 1,655 | 1,655 | -35 | -2.1% | 78,500 |
| 2022/11/25 | 1,685 | 1,706 | 1,682 | 1,690 | -10 | -0.6% | 98,600 |
| 2022/11/24 | 1,675 | 1,704 | 1,675 | 1,700 | +47 | +2.8% | 118,700 |
| 2022/11/22 | 1,675 | 1,675 | 1,653 | 1,653 | -8 | -0.5% | 74,000 |
| 2022/11/21 | 1,631 | 1,663 | 1,625 | 1,661 | +40 | +2.5% | 74,400 |
| 2022/11/18 | 1,623 | 1,643 | 1,620 | 1,621 | -9 | -0.6% | 91,700 |
| 2022/11/17 | 1,639 | 1,656 | 1,623 | 1,630 | -8 | -0.5% | 66,200 |
| 2022/11/16 | 1,636 | 1,640 | 1,604 | 1,638 | +2 | +0.1% | 145,700 |
| 2022/11/15 | 1,670 | 1,670 | 1,628 | 1,636 | -46 | -2.7% | 155,000 |
| 2022/11/14 | 1,715 | 1,725 | 1,679 | 1,682 | -32 | -1.9% | 145,500 |
| 2022/11/11 | 1,648 | 1,725 | 1,642 | 1,714 | +106 | +6.6% | 267,900 |
| 2022/11/10 | 1,601 | 1,618 | 1,591 | 1,608 | -13 | -0.8% | 131,600 |
| 2022/11/09 | 1,646 | 1,657 | 1,616 | 1,621 | -25 | -1.5% | 94,500 |
| 2022/11/08 | 1,652 | 1,664 | 1,618 | 1,646 | +5 | +0.3% | 116,500 |
| 2022/11/07 | 1,626 | 1,641 | 1,609 | 1,641 | +18 | +1.1% | 100,600 |
| 2022/11/04 | 1,602 | 1,633 | 1,599 | 1,623 | -3 | -0.2% | 158,700 |
| 2022/11/02 | 1,648 | 1,660 | 1,606 | 1,626 | -44 | -2.6% | 307,400 |
| 2022/11/01 | 1,690 | 1,730 | 1,670 | 1,670 | -24 | -1.4% | 208,000 |
| 2022/10/31 | 1,770 | 1,775 | 1,612 | 1,694 | -93 | -5.2% | 581,800 |
| 2022/10/28 | 1,750 | 1,792 | 1,739 | 1,787 | +4 | +0.2% | 229,000 |
| 2022/10/27 | 1,779 | 1,810 | 1,761 | 1,783 | -14 | -0.8% | 133,400 |
| 2022/10/26 | 1,759 | 1,803 | 1,759 | 1,797 | +70 | +4.1% | 209,000 |
| 2022/10/25 | 1,756 | 1,756 | 1,724 | 1,727 | -20 | -1.1% | 107,500 |
| 2022/10/24 | 1,744 | 1,758 | 1,733 | 1,747 | +22 | +1.3% | 93,700 |
| 2022/10/21 | 1,714 | 1,737 | 1,712 | 1,725 | +11 | +0.6% | 65,600 |
601～
650
件表示中 / 4976件
類似銘柄と比較する
現在ご覧いただいている「テクマトリックス」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 |
|---|---|---|---|---|---|---|---|---|
| テクマトリックス | 229,200円 | +12.5% | +18.3% | 1.57% | 18.87倍 | 3.80倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ボードルア | 332,500円 | +46.8% | +32.1% | 0.23% | 44.13倍 | 22.64倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＱＰＳ研究 | 220,000円 | +72.4% | - | 0.00% | - | 15.21倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| メドレー | 308,000円 | +35.8% | +5.4% | 0.00% | 32.10倍 | 4.92倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＪＢＣＣ ＨＤ | 136,800円 | +2.3% | +9.3% | 2.56% | 17.71倍 | 3.52倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
