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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,501 | 1,547 | 1,493 | 1,544 | +16 | +1% | 357,800 |
| 2017/11/09 | 1,538 | 1,561 | 1,505 | 1,528 | -6 | -0.4% | 285,900 |
| 2017/11/08 | 1,531 | 1,536 | 1,514 | 1,534 | +16 | +1.1% | 131,800 |
| 2017/11/07 | 1,522 | 1,538 | 1,511 | 1,518 | +6 | +0.4% | 165,500 |
| 2017/11/06 | 1,490 | 1,522 | 1,470 | 1,512 | +20 | +1.3% | 388,500 |
| 2017/11/02 | 1,531 | 1,540 | 1,490 | 1,492 | -38 | -2.5% | 466,700 |
| 2017/11/01 | 1,539 | 1,560 | 1,526 | 1,530 | -169 | -9.9% | 828,300 |
| 2017/10/31 | 1,701 | 1,714 | 1,687 | 1,699 | +7 | +0.4% | 163,700 |
| 2017/10/30 | 1,672 | 1,706 | 1,664 | 1,692 | +46 | +2.8% | 424,100 |
| 2017/10/27 | 1,602 | 1,648 | 1,598 | 1,646 | +40 | +2.5% | 196,000 |
| 2017/10/26 | 1,617 | 1,632 | 1,597 | 1,606 | -2 | -0.1% | 132,500 |
| 2017/10/25 | 1,632 | 1,655 | 1,604 | 1,608 | -21 | -1.3% | 203,000 |
| 2017/10/24 | 1,626 | 1,637 | 1,618 | 1,629 | +10 | +0.6% | 108,600 |
| 2017/10/23 | 1,629 | 1,634 | 1,605 | 1,619 | +11 | +0.7% | 130,200 |
| 2017/10/20 | 1,620 | 1,620 | 1,582 | 1,608 | -10 | -0.6% | 156,600 |
| 2017/10/19 | 1,659 | 1,661 | 1,617 | 1,618 | -53 | -3.2% | 195,500 |
| 2017/10/18 | 1,670 | 1,723 | 1,668 | 1,671 | -18 | -1.1% | 266,200 |
| 2017/10/17 | 1,628 | 1,703 | 1,607 | 1,689 | +72 | +4.5% | 482,300 |
| 2017/10/16 | 1,590 | 1,619 | 1,559 | 1,617 | +34 | +2.1% | 193,400 |
| 2017/10/13 | 1,590 | 1,594 | 1,557 | 1,583 | -16 | -1% | 197,800 |
| 2017/10/12 | 1,619 | 1,668 | 1,598 | 1,599 | -7 | -0.4% | 296,200 |
| 2017/10/11 | 1,566 | 1,611 | 1,556 | 1,606 | +40 | +2.6% | 357,300 |
| 2017/10/10 | 1,506 | 1,576 | 1,505 | 1,566 | +60 | +4% | 314,500 |
| 2017/10/06 | 1,515 | 1,522 | 1,485 | 1,506 | -2 | -0.1% | 183,000 |
| 2017/10/05 | 1,560 | 1,560 | 1,505 | 1,508 | -62 | -3.9% | 220,100 |
| 2017/10/04 | 1,580 | 1,596 | 1,564 | 1,570 | +10 | +0.6% | 174,200 |
| 2017/10/03 | 1,566 | 1,573 | 1,543 | 1,560 | +1 | +0.1% | 117,800 |
| 2017/10/02 | 1,600 | 1,600 | 1,550 | 1,559 | -30 | -1.9% | 169,300 |
| 2017/09/29 | 1,580 | 1,604 | 1,570 | 1,589 | +7 | +0.4% | 202,600 |
| 2017/09/28 | 1,533 | 1,585 | 1,530 | 1,582 | +58 | +3.8% | 246,800 |
| 2017/09/27 | 1,503 | 1,530 | 1,495 | 1,524 | +28 | +1.9% | 113,100 |
| 2017/09/26 | 1,521 | 1,529 | 1,484 | 1,496 | -24 | -1.6% | 212,400 |
| 2017/09/25 | 1,496 | 1,534 | 1,496 | 1,520 | +31 | +2.1% | 194,600 |
| 2017/09/22 | 1,486 | 1,512 | 1,472 | 1,489 | +4 | +0.3% | 185,800 |
| 2017/09/21 | 1,508 | 1,519 | 1,479 | 1,485 | -20 | -1.3% | 273,400 |
| 2017/09/20 | 1,552 | 1,554 | 1,497 | 1,505 | -46 | -3% | 280,100 |
| 2017/09/19 | 1,524 | 1,551 | 1,513 | 1,551 | +40 | +2.6% | 185,600 |
| 2017/09/15 | 1,510 | 1,543 | 1,500 | 1,511 | -4 | -0.3% | 288,700 |
| 2017/09/14 | 1,615 | 1,623 | 1,511 | 1,515 | -105 | -6.5% | 564,500 |
| 2017/09/13 | 1,621 | 1,629 | 1,587 | 1,620 | +12 | +0.7% | 203,800 |
| 2017/09/12 | 1,623 | 1,624 | 1,600 | 1,608 | +6 | +0.4% | 115,600 |
| 2017/09/11 | 1,609 | 1,611 | 1,581 | 1,602 | +15 | +0.9% | 171,100 |
| 2017/09/08 | 1,580 | 1,598 | 1,570 | 1,587 | +6 | +0.4% | 182,600 |
| 2017/09/07 | 1,587 | 1,612 | 1,563 | 1,581 | +7 | +0.4% | 253,500 |
| 2017/09/06 | 1,563 | 1,595 | 1,530 | 1,574 | -24 | -1.5% | 256,700 |
| 2017/09/05 | 1,694 | 1,715 | 1,593 | 1,598 | -91 | -5.4% | 306,900 |
| 2017/09/04 | 1,731 | 1,731 | 1,672 | 1,689 | -42 | -2.4% | 143,500 |
| 2017/09/01 | 1,726 | 1,748 | 1,711 | 1,731 | +18 | +1.1% | 175,500 |
| 2017/08/31 | 1,651 | 1,725 | 1,651 | 1,713 | +66 | +4% | 367,300 |
| 2017/08/30 | 1,717 | 1,722 | 1,645 | 1,647 | -69 | -4% | 240,200 |
1901～
1950
件表示中 / 5023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 | +12.5% | +18.3% | 1.76% | 16.87倍 | 3.40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 |
| オークネット | 184,600円 | +10.9% | +9.6% | 2.44% | 16.41倍 | 3.31倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| アルゴグラフ | 457,000円 | +6.0% | +3.8% | 3.50% | 10.41倍 | 1.37倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| チェンジＨＤ | 122,400円 | +18.6% | +3.8% | 1.88% | 10.77倍 | 2.06倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| メドレー | 269,900円 | +35.8% | +5.4% | 0.00% | 28.04倍 | 4.81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 |
市場注目の銘柄
チャート関連のコラム
