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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 2,023 | 2,076 | 2,019 | 2,026 | -23 | -1.1% | 138,700 |
| 2024/02/27 | 2,062 | 2,066 | 2,027 | 2,049 | -34 | -1.6% | 190,600 |
| 2024/02/26 | 1,960 | 2,089 | 1,960 | 2,083 | +124 | +6.3% | 332,700 |
| 2024/02/22 | 2,001 | 2,007 | 1,933 | 1,959 | -26 | -1.3% | 227,600 |
| 2024/02/21 | 2,022 | 2,027 | 1,969 | 1,985 | -59 | -2.9% | 208,500 |
| 2024/02/20 | 2,048 | 2,063 | 2,020 | 2,044 | -6 | -0.3% | 146,100 |
| 2024/02/19 | 1,986 | 2,061 | 1,970 | 2,050 | +75 | +3.8% | 327,300 |
| 2024/02/16 | 1,902 | 1,987 | 1,899 | 1,975 | +82 | +4.3% | 267,500 |
| 2024/02/15 | 1,957 | 1,970 | 1,880 | 1,893 | -38 | -2% | 183,800 |
| 2024/02/14 | 1,911 | 1,937 | 1,867 | 1,931 | -13 | -0.7% | 165,100 |
| 2024/02/13 | 1,907 | 1,948 | 1,897 | 1,944 | +54 | +2.9% | 181,700 |
| 2024/02/09 | 1,912 | 1,923 | 1,883 | 1,890 | -43 | -2.2% | 122,100 |
| 2024/02/08 | 1,930 | 1,959 | 1,898 | 1,933 | +32 | +1.7% | 152,800 |
| 2024/02/07 | 1,926 | 1,949 | 1,887 | 1,901 | -16 | -0.8% | 134,600 |
| 2024/02/06 | 1,982 | 1,982 | 1,917 | 1,917 | -68 | -3.4% | 276,500 |
| 2024/02/05 | 1,996 | 2,029 | 1,957 | 1,985 | +27 | +1.4% | 294,000 |
| 2024/02/02 | 1,960 | 2,067 | 1,955 | 1,958 | +31 | +1.6% | 771,900 |
| 2024/02/01 | 1,900 | 1,938 | 1,818 | 1,927 | +342 | +21.6% | 1,565,800 |
| 2024/01/31 | 1,640 | 1,643 | 1,555 | 1,585 | -70 | -4.2% | 393,600 |
| 2024/01/30 | 1,654 | 1,683 | 1,646 | 1,655 | +2 | +0.1% | 143,600 |
| 2024/01/29 | 1,670 | 1,677 | 1,642 | 1,653 | -11 | -0.7% | 142,200 |
| 2024/01/26 | 1,663 | 1,677 | 1,653 | 1,664 | -11 | -0.7% | 91,400 |
| 2024/01/25 | 1,671 | 1,684 | 1,665 | 1,675 | +2 | +0.1% | 138,100 |
| 2024/01/24 | 1,682 | 1,702 | 1,656 | 1,673 | -7 | -0.4% | 179,500 |
| 2024/01/23 | 1,688 | 1,708 | 1,671 | 1,680 | -2 | -0.1% | 153,400 |
| 2024/01/22 | 1,649 | 1,683 | 1,642 | 1,682 | +39 | +2.4% | 142,800 |
| 2024/01/19 | 1,666 | 1,666 | 1,638 | 1,643 | -27 | -1.6% | 173,000 |
| 2024/01/18 | 1,687 | 1,690 | 1,656 | 1,670 | -5 | -0.3% | 130,300 |
| 2024/01/17 | 1,747 | 1,747 | 1,672 | 1,675 | -53 | -3.1% | 172,800 |
| 2024/01/16 | 1,772 | 1,778 | 1,718 | 1,728 | -42 | -2.4% | 176,300 |
| 2024/01/15 | 1,747 | 1,770 | 1,735 | 1,770 | +34 | +2% | 193,300 |
| 2024/01/12 | 1,740 | 1,744 | 1,716 | 1,736 | +9 | +0.5% | 73,100 |
| 2024/01/11 | 1,753 | 1,758 | 1,716 | 1,727 | -16 | -0.9% | 96,800 |
| 2024/01/10 | 1,731 | 1,752 | 1,720 | 1,743 | +12 | +0.7% | 76,600 |
| 2024/01/09 | 1,713 | 1,748 | 1,701 | 1,731 | +42 | +2.5% | 64,900 |
| 2024/01/05 | 1,767 | 1,769 | 1,689 | 1,689 | -78 | -4.4% | 137,900 |
| 2024/01/04 | 1,729 | 1,773 | 1,713 | 1,767 | +15 | +0.9% | 78,200 |
| 2023/12/29 | 1,759 | 1,761 | 1,738 | 1,752 | -5 | -0.3% | 61,000 |
| 2023/12/28 | 1,732 | 1,763 | 1,728 | 1,757 | +24 | +1.4% | 79,800 |
| 2023/12/27 | 1,720 | 1,737 | 1,713 | 1,733 | +25 | +1.5% | 103,200 |
| 2023/12/26 | 1,719 | 1,727 | 1,699 | 1,708 | ±0 | ±0% | 90,000 |
| 2023/12/25 | 1,730 | 1,737 | 1,699 | 1,708 | -9 | -0.5% | 64,600 |
| 2023/12/22 | 1,706 | 1,729 | 1,703 | 1,717 | +8 | +0.5% | 75,300 |
| 2023/12/21 | 1,691 | 1,723 | 1,684 | 1,709 | -2 | -0.1% | 61,800 |
| 2023/12/20 | 1,740 | 1,750 | 1,709 | 1,711 | -13 | -0.8% | 74,500 |
| 2023/12/19 | 1,699 | 1,724 | 1,692 | 1,724 | +47 | +2.8% | 83,500 |
| 2023/12/18 | 1,683 | 1,693 | 1,662 | 1,677 | +4 | +0.2% | 90,700 |
| 2023/12/15 | 1,670 | 1,691 | 1,667 | 1,673 | -10 | -0.6% | 96,600 |
| 2023/12/14 | 1,735 | 1,745 | 1,667 | 1,683 | -26 | -1.5% | 64,000 |
| 2023/12/13 | 1,720 | 1,734 | 1,703 | 1,709 | -17 | -1% | 44,800 |
51～
100
件表示中 / 4708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 | 178,400円 | +10.7% | +9.5% | 1.68% | 18.26倍 | 3.29倍 |
|
ニチメン系情報処理会社が起源。インフラ構築とアプリサービスが柱。医療クラウドに実績持つ |
| テレ東ＨＤ | 307,500円 | +4.0% | +1.3% | 2.60% | 11.72倍 | 0.89倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| コロプラ | 62,900円 | -6.2% | -23.7% | 3.18% | 47.51倍 | 1.10倍 |
|
従来型携帯向け位置情報ゲームから出発。１１年にスマホゲーム参入。Ｗｅｂ３など新分野を育成 |
| ソフトウェアサー | 1,441,000円 | +8.0% | +10.1% | 0.90% | 14.99倍 | 2.38倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| 三菱総研 | 479,500円 | -3.4% | 0.0% | 3.34% | 11.79倍 | 1.07倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
