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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,546 | 1,556 | 1,499 | 1,511 | -43 | -2.8% | 268,200 |
| 2023/02/17 | 1,577 | 1,580 | 1,546 | 1,554 | -40 | -2.5% | 147,500 |
| 2023/02/16 | 1,572 | 1,594 | 1,562 | 1,594 | +13 | +0.8% | 124,900 |
| 2023/02/15 | 1,580 | 1,588 | 1,541 | 1,581 | +14 | +0.9% | 166,300 |
| 2023/02/14 | 1,586 | 1,595 | 1,560 | 1,567 | +3 | +0.2% | 197,700 |
| 2023/02/13 | 1,595 | 1,599 | 1,545 | 1,564 | -27 | -1.7% | 184,600 |
| 2023/02/10 | 1,617 | 1,622 | 1,590 | 1,591 | -38 | -2.3% | 165,300 |
| 2023/02/09 | 1,622 | 1,633 | 1,606 | 1,629 | -16 | -1% | 211,700 |
| 2023/02/08 | 1,636 | 1,648 | 1,621 | 1,645 | +13 | +0.8% | 81,000 |
| 2023/02/07 | 1,632 | 1,639 | 1,603 | 1,632 | ±0 | ±0% | 206,300 |
| 2023/02/06 | 1,673 | 1,673 | 1,626 | 1,632 | -44 | -2.6% | 183,100 |
| 2023/02/03 | 1,662 | 1,695 | 1,660 | 1,676 | +15 | +0.9% | 118,300 |
| 2023/02/02 | 1,660 | 1,712 | 1,646 | 1,661 | +27 | +1.7% | 230,500 |
| 2023/02/01 | 1,702 | 1,724 | 1,625 | 1,634 | -133 | -7.5% | 490,900 |
| 2023/01/31 | 1,777 | 1,777 | 1,743 | 1,767 | -10 | -0.6% | 99,300 |
| 2023/01/30 | 1,767 | 1,794 | 1,756 | 1,777 | +15 | +0.9% | 123,600 |
| 2023/01/27 | 1,778 | 1,784 | 1,754 | 1,762 | -8 | -0.5% | 59,700 |
| 2023/01/26 | 1,795 | 1,795 | 1,768 | 1,770 | -26 | -1.4% | 57,900 |
| 2023/01/25 | 1,775 | 1,800 | 1,775 | 1,796 | +9 | +0.5% | 64,900 |
| 2023/01/24 | 1,792 | 1,793 | 1,777 | 1,787 | +15 | +0.8% | 49,000 |
| 2023/01/23 | 1,773 | 1,775 | 1,749 | 1,772 | +24 | +1.4% | 32,100 |
| 2023/01/20 | 1,766 | 1,768 | 1,741 | 1,748 | -18 | -1% | 65,700 |
| 2023/01/19 | 1,742 | 1,770 | 1,724 | 1,766 | +5 | +0.3% | 43,300 |
| 2023/01/18 | 1,712 | 1,773 | 1,700 | 1,761 | +70 | +4.1% | 70,600 |
| 2023/01/17 | 1,690 | 1,713 | 1,682 | 1,691 | +6 | +0.4% | 98,700 |
| 2023/01/16 | 1,700 | 1,718 | 1,685 | 1,685 | -22 | -1.3% | 86,000 |
| 2023/01/13 | 1,765 | 1,782 | 1,706 | 1,707 | -75 | -4.2% | 100,400 |
| 2023/01/12 | 1,787 | 1,799 | 1,769 | 1,782 | +3 | +0.2% | 71,900 |
| 2023/01/11 | 1,744 | 1,783 | 1,744 | 1,779 | +45 | +2.6% | 70,700 |
| 2023/01/10 | 1,740 | 1,766 | 1,716 | 1,734 | +4 | +0.2% | 64,600 |
| 2023/01/06 | 1,727 | 1,736 | 1,710 | 1,730 | ±0 | ±0% | 50,800 |
| 2023/01/05 | 1,710 | 1,766 | 1,707 | 1,730 | -12 | -0.7% | 93,900 |
| 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 |
601～
650
件表示中 / 5008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 | 209,700円 | +12.5% | +18.3% | 1.72% | 17.26倍 | 3.48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 |
| 東北新社 | 68,700円 | -0.4% | -25.2% | 3.94% | 27.04倍 | 1.12倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＱＰＳ研究 | 200,900円 | +49.2% | - | 0.00% | 192.43倍 | 6.47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 |
| ＪＢＣＣ ＨＤ | 128,600円 | +2.3% | +9.3% | 2.72% | 16.67倍 | 3.31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 |
| ボードルア | 283,000円 | +46.8% | +32.1% | 0.27% | 37.56倍 | 19.27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 |
市場注目の銘柄
チャート関連のコラム
