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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,540 | 1,599 | 1,530 | 1,560 | +5 | +0.3% | 129,200 |
| 2022/06/22 | 1,590 | 1,591 | 1,550 | 1,555 | -2 | -0.1% | 136,200 |
| 2022/06/21 | 1,525 | 1,568 | 1,523 | 1,557 | +42 | +2.8% | 110,300 |
| 2022/06/20 | 1,578 | 1,578 | 1,492 | 1,515 | -23 | -1.5% | 123,500 |
| 2022/06/17 | 1,567 | 1,567 | 1,522 | 1,538 | -77 | -4.8% | 243,600 |
| 2022/06/16 | 1,646 | 1,657 | 1,611 | 1,615 | +23 | +1.4% | 179,800 |
| 2022/06/15 | 1,618 | 1,637 | 1,587 | 1,592 | -43 | -2.6% | 230,800 |
| 2022/06/14 | 1,630 | 1,657 | 1,610 | 1,635 | -30 | -1.8% | 212,800 |
| 2022/06/13 | 1,658 | 1,690 | 1,654 | 1,665 | -33 | -1.9% | 177,400 |
| 2022/06/10 | 1,692 | 1,712 | 1,675 | 1,698 | +8 | +0.5% | 145,300 |
| 2022/06/09 | 1,660 | 1,696 | 1,644 | 1,690 | +32 | +1.9% | 184,600 |
| 2022/06/08 | 1,669 | 1,669 | 1,637 | 1,658 | +11 | +0.7% | 214,300 |
| 2022/06/07 | 1,635 | 1,675 | 1,613 | 1,647 | -13 | -0.8% | 192,600 |
| 2022/06/06 | 1,600 | 1,676 | 1,570 | 1,660 | +20 | +1.2% | 274,600 |
| 2022/06/03 | 1,635 | 1,647 | 1,612 | 1,640 | +32 | +2% | 217,600 |
| 2022/06/02 | 1,628 | 1,628 | 1,590 | 1,608 | -4 | -0.2% | 108,600 |
| 2022/06/01 | 1,621 | 1,629 | 1,594 | 1,612 | -7 | -0.4% | 196,900 |
| 2022/05/31 | 1,676 | 1,681 | 1,594 | 1,619 | -57 | -3.4% | 416,600 |
| 2022/05/30 | 1,596 | 1,685 | 1,587 | 1,676 | +120 | +7.7% | 479,800 |
| 2022/05/27 | 1,586 | 1,593 | 1,543 | 1,556 | -25 | -1.6% | 253,400 |
| 2022/05/26 | 1,568 | 1,600 | 1,555 | 1,581 | +5 | +0.3% | 177,800 |
| 2022/05/25 | 1,590 | 1,602 | 1,551 | 1,576 | -2 | -0.1% | 137,000 |
| 2022/05/24 | 1,620 | 1,625 | 1,578 | 1,578 | -61 | -3.7% | 171,500 |
| 2022/05/23 | 1,590 | 1,644 | 1,567 | 1,639 | +65 | +4.1% | 151,800 |
| 2022/05/20 | 1,620 | 1,620 | 1,542 | 1,574 | +28 | +1.8% | 220,500 |
| 2022/05/19 | 1,565 | 1,612 | 1,539 | 1,546 | -48 | -3% | 319,300 |
| 2022/05/18 | 1,614 | 1,635 | 1,572 | 1,594 | +39 | +2.5% | 257,200 |
| 2022/05/17 | 1,635 | 1,636 | 1,539 | 1,555 | -80 | -4.9% | 355,400 |
| 2022/05/16 | 1,607 | 1,645 | 1,600 | 1,635 | +83 | +5.3% | 230,800 |
| 2022/05/13 | 1,513 | 1,568 | 1,493 | 1,552 | +68 | +4.6% | 368,000 |
| 2022/05/12 | 1,575 | 1,575 | 1,480 | 1,484 | -110 | -6.9% | 529,800 |
| 2022/05/11 | 1,581 | 1,620 | 1,556 | 1,594 | ±0 | ±0% | 279,000 |
| 2022/05/10 | 1,653 | 1,653 | 1,570 | 1,594 | -242 | -13.2% | 708,300 |
| 2022/05/09 | 1,926 | 1,948 | 1,824 | 1,836 | -152 | -7.6% | 436,800 |
| 2022/05/06 | 1,990 | 1,997 | 1,924 | 1,988 | -20 | -1% | 285,500 |
| 2022/05/02 | 1,992 | 2,017 | 1,966 | 2,008 | -7 | -0.3% | 170,700 |
| 2022/04/28 | 2,025 | 2,025 | 1,975 | 2,015 | -38 | -1.9% | 116,000 |
| 2022/04/27 | 2,000 | 2,057 | 1,969 | 2,053 | -5 | -0.2% | 193,000 |
| 2022/04/26 | 2,012 | 2,066 | 2,003 | 2,058 | +69 | +3.5% | 102,600 |
| 2022/04/25 | 1,943 | 2,000 | 1,943 | 1,989 | +12 | +0.6% | 102,900 |
| 2022/04/22 | 1,971 | 1,986 | 1,939 | 1,977 | -25 | -1.2% | 125,200 |
| 2022/04/21 | 2,008 | 2,030 | 1,984 | 2,002 | -17 | -0.8% | 186,400 |
| 2022/04/20 | 2,050 | 2,075 | 2,013 | 2,019 | -14 | -0.7% | 110,800 |
| 2022/04/19 | 1,987 | 2,040 | 1,987 | 2,033 | +53 | +2.7% | 119,700 |
| 2022/04/18 | 2,000 | 2,011 | 1,970 | 1,980 | -42 | -2.1% | 124,300 |
| 2022/04/15 | 2,035 | 2,039 | 1,973 | 2,022 | -26 | -1.3% | 98,900 |
| 2022/04/14 | 2,086 | 2,097 | 2,033 | 2,048 | -54 | -2.6% | 101,700 |
| 2022/04/13 | 2,031 | 2,103 | 2,028 | 2,102 | +66 | +3.2% | 244,300 |
| 2022/04/12 | 1,988 | 2,054 | 1,988 | 2,036 | -2 | -0.1% | 192,200 |
| 2022/04/11 | 2,102 | 2,109 | 2,026 | 2,038 | -71 | -3.4% | 154,000 |
701～
750
件表示中 / 4946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 | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63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 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ボードルア | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40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 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＪＢＣＣ ＨＤ | 122,000円 | +2.0% | +29.7% | 2.54% | 18.48倍 | 3.32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
