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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,370 | 1,389 | 1,325 | 1,353 | -19 | -1.4% | 248,300 |
| 2017/04/03 | 1,325 | 1,380 | 1,312 | 1,372 | +50 | +3.8% | 156,800 |
| 2017/03/31 | 1,330 | 1,346 | 1,314 | 1,322 | -4 | -0.3% | 172,100 |
| 2017/03/30 | 1,341 | 1,352 | 1,297 | 1,326 | -20 | -1.5% | 282,100 |
| 2017/03/29 | 1,315 | 1,348 | 1,315 | 1,346 | +38 | +2.9% | 178,300 |
| 2017/03/28 | 1,305 | 1,320 | 1,286 | 1,308 | +3 | +0.2% | 190,200 |
| 2017/03/27 | 1,355 | 1,361 | 1,304 | 1,305 | -48 | -3.5% | 127,300 |
| 2017/03/24 | 1,324 | 1,365 | 1,324 | 1,353 | +21 | +1.6% | 143,800 |
| 2017/03/23 | 1,324 | 1,342 | 1,317 | 1,332 | +12 | +0.9% | 154,000 |
| 2017/03/22 | 1,314 | 1,348 | 1,301 | 1,320 | -37 | -2.7% | 176,400 |
| 2017/03/21 | 1,340 | 1,372 | 1,326 | 1,357 | -7 | -0.5% | 172,500 |
| 2017/03/17 | 1,329 | 1,374 | 1,317 | 1,364 | +32 | +2.4% | 115,700 |
| 2017/03/16 | 1,343 | 1,365 | 1,311 | 1,332 | -15 | -1.1% | 332,900 |
| 2017/03/15 | 1,381 | 1,384 | 1,338 | 1,347 | -46 | -3.3% | 111,300 |
| 2017/03/14 | 1,365 | 1,399 | 1,350 | 1,393 | +18 | +1.3% | 106,900 |
| 2017/03/13 | 1,450 | 1,450 | 1,363 | 1,375 | -54 | -3.8% | 218,900 |
| 2017/03/10 | 1,411 | 1,444 | 1,393 | 1,429 | +22 | +1.6% | 212,100 |
| 2017/03/09 | 1,416 | 1,455 | 1,380 | 1,407 | -2 | -0.1% | 337,900 |
| 2017/03/08 | 1,365 | 1,428 | 1,320 | 1,409 | +57 | +4.2% | 510,100 |
| 2017/03/07 | 1,314 | 1,400 | 1,313 | 1,352 | +83 | +6.5% | 713,700 |
| 2017/03/06 | 1,279 | 1,300 | 1,252 | 1,269 | +41 | +3.3% | 302,400 |
| 2017/03/03 | 1,211 | 1,260 | 1,209 | 1,228 | +15 | +1.2% | 221,000 |
| 2017/03/02 | 1,220 | 1,223 | 1,197 | 1,213 | +21 | +1.8% | 115,600 |
| 2017/03/01 | 1,225 | 1,240 | 1,181 | 1,192 | -21 | -1.7% | 177,200 |
| 2017/02/28 | 1,175 | 1,238 | 1,160 | 1,213 | +30 | +2.5% | 264,700 |
| 2017/02/27 | 1,198 | 1,201 | 1,175 | 1,183 | -26 | -2.2% | 100,900 |
| 2017/02/24 | 1,228 | 1,233 | 1,201 | 1,209 | -16.5 | -1.3% | 114,500 |
| 2017/02/23 | 1,245.5 | 1,249 | 1,210 | 1,225.5 | -35 | -2.8% | 237,400 |
| 2017/02/22 | 1,245.5 | 1,271 | 1,237.5 | 1,260.5 | +20.5 | +1.7% | 176,000 |
| 2017/02/21 | 1,272 | 1,272 | 1,225.5 | 1,240 | -46.5 | -3.6% | 278,400 |
| 2017/02/20 | 1,287 | 1,295 | 1,266 | 1,286.5 | +4.5 | +0.4% | 86,400 |
| 2017/02/17 | 1,264 | 1,291 | 1,234.5 | 1,282 | +18 | +1.4% | 157,400 |
| 2017/02/16 | 1,250 | 1,270 | 1,246.5 | 1,264 | +15 | +1.2% | 118,000 |
| 2017/02/15 | 1,255 | 1,263 | 1,234 | 1,249 | +8.5 | +0.7% | 85,000 |
| 2017/02/14 | 1,231.5 | 1,260 | 1,231 | 1,240.5 | +11 | +0.9% | 227,000 |
| 2017/02/13 | 1,194.5 | 1,235.5 | 1,189.5 | 1,229.5 | +36.5 | +3.1% | 173,600 |
| 2017/02/10 | 1,205 | 1,210.5 | 1,180.5 | 1,193 | +3.5 | +0.3% | 88,600 |
| 2017/02/09 | 1,175.5 | 1,218 | 1,175.5 | 1,189.5 | +1 | +0.1% | 132,200 |
| 2017/02/08 | 1,183.5 | 1,190 | 1,172.5 | 1,188.5 | -5 | -0.4% | 108,400 |
| 2017/02/07 | 1,197.5 | 1,204 | 1,172.5 | 1,193.5 | -3.5 | -0.3% | 144,600 |
| 2017/02/06 | 1,175 | 1,238 | 1,175 | 1,197 | +68.5 | +6.1% | 541,400 |
| 2017/02/03 | 1,120 | 1,148.5 | 1,120 | 1,128.5 | +12 | +1.1% | 114,800 |
| 2017/02/02 | 1,146 | 1,150 | 1,111 | 1,116.5 | -30.5 | -2.7% | 213,400 |
| 2017/02/01 | 1,061.5 | 1,152.5 | 1,061 | 1,147 | +97 | +9.2% | 658,200 |
| 2017/01/31 | 1,042.5 | 1,055.5 | 1,040 | 1,050 | -8 | -0.8% | 59,800 |
| 2017/01/30 | 1,040 | 1,068 | 1,038 | 1,058 | +13 | +1.2% | 145,600 |
| 2017/01/27 | 1,055 | 1,058 | 1,038.5 | 1,045 | -8.5 | -0.8% | 103,600 |
| 2017/01/26 | 1,044 | 1,057.5 | 1,043.5 | 1,053.5 | +15 | +1.4% | 136,400 |
| 2017/01/25 | 1,030 | 1,045.5 | 1,015 | 1,038.5 | +20.5 | +2% | 95,200 |
| 2017/01/24 | 1,002.5 | 1,024 | 1,000 | 1,018 | +13 | +1.3% | 103,400 |
2051～
2100
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
