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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,180.5 | 1,186 | 1,148 | 1,165.5 | -15 | -1.3% | 126,400 |
| 2016/09/28 | 1,125 | 1,189 | 1,125 | 1,180.5 | +27 | +2.3% | 158,800 |
| 2016/09/27 | 1,105 | 1,160 | 1,105 | 1,153.5 | +43.5 | +3.9% | 234,200 |
| 2016/09/26 | 1,093 | 1,127.5 | 1,093 | 1,110 | +9.5 | +0.9% | 91,400 |
| 2016/09/23 | 1,072 | 1,103.5 | 1,066.5 | 1,100.5 | +31.5 | +2.9% | 158,600 |
| 2016/09/21 | 1,045 | 1,070.5 | 1,042.5 | 1,069 | +28 | +2.7% | 133,600 |
| 2016/09/20 | 1,015.5 | 1,049.5 | 1,015.5 | 1,041 | +25.5 | +2.5% | 83,400 |
| 2016/09/16 | 1,025.5 | 1,025.5 | 1,001 | 1,015.5 | +2.5 | +0.2% | 55,000 |
| 2016/09/15 | 987.5 | 1,019.5 | 987.5 | 1,013 | +9.5 | +0.9% | 62,600 |
| 2016/09/14 | 1,006 | 1,022.5 | 1,001.5 | 1,003.5 | -5 | -0.5% | 62,000 |
| 2016/09/13 | 997 | 1,015.5 | 996.5 | 1,008.5 | +22.5 | +2.3% | 76,000 |
| 2016/09/12 | 977.5 | 996.5 | 975.5 | 986 | -16 | -1.6% | 135,400 |
| 2016/09/09 | 1,025 | 1,025 | 990.5 | 1,002 | -26 | -2.5% | 121,400 |
| 2016/09/08 | 1,065 | 1,068.5 | 1,022.5 | 1,028 | -36 | -3.4% | 121,000 |
| 2016/09/07 | 1,000 | 1,065 | 995 | 1,064 | +61 | +6.1% | 192,000 |
| 2016/09/06 | 970 | 1,006.5 | 969.5 | 1,003 | +47 | +4.9% | 78,800 |
| 2016/09/05 | 965 | 984.5 | 952.5 | 956 | -8 | -0.8% | 62,400 |
| 2016/09/02 | 950 | 980 | 950 | 964 | +7.5 | +0.8% | 96,800 |
| 2016/09/01 | 966.5 | 971.5 | 947.5 | 956.5 | -18 | -1.8% | 179,200 |
| 2016/08/31 | 955.5 | 979 | 953 | 974.5 | +11.5 | +1.2% | 91,800 |
| 2016/08/30 | 956 | 973 | 950 | 963 | -2 | -0.2% | 66,000 |
| 2016/08/29 | 976.5 | 984 | 946 | 965 | -18.5 | -1.9% | 103,200 |
| 2016/08/26 | 995 | 995 | 960 | 983.5 | -11.5 | -1.2% | 62,000 |
| 2016/08/25 | 1,024 | 1,026 | 990 | 995 | -35.5 | -3.4% | 61,200 |
| 2016/08/24 | 1,022.5 | 1,033 | 1,011 | 1,030.5 | +7 | +0.7% | 40,000 |
| 2016/08/23 | 1,007.5 | 1,035.5 | 1,007.5 | 1,023.5 | -4.5 | -0.4% | 46,400 |
| 2016/08/22 | 998 | 1,031.5 | 993.5 | 1,028 | +30 | +3% | 77,200 |
| 2016/08/19 | 997.5 | 1,018.5 | 975 | 998 | +10 | +1% | 89,400 |
| 2016/08/18 | 1,000 | 1,007 | 980.5 | 988 | -18.5 | -1.8% | 62,000 |
| 2016/08/17 | 1,042 | 1,042 | 1,000.5 | 1,006.5 | -35.5 | -3.4% | 63,400 |
| 2016/08/16 | 1,053.5 | 1,055 | 1,025 | 1,042 | -17 | -1.6% | 78,400 |
| 2016/08/15 | 1,059 | 1,064.5 | 1,034.5 | 1,059 | +9.5 | +0.9% | 49,600 |
| 2016/08/12 | 1,085 | 1,094 | 1,039 | 1,049.5 | -10.5 | -1% | 157,000 |
| 2016/08/10 | 1,050 | 1,065 | 1,029 | 1,060 | +24 | +2.3% | 96,600 |
| 2016/08/09 | 975 | 1,040 | 965.5 | 1,036 | +49 | +5% | 150,800 |
| 2016/08/08 | 1,028 | 1,033.5 | 976.5 | 987 | -23 | -2.3% | 131,000 |
| 2016/08/05 | 1,036 | 1,069.5 | 996 | 1,010 | -32.5 | -3.1% | 160,600 |
| 2016/08/04 | 1,080 | 1,090.5 | 1,037.5 | 1,042.5 | -37 | -3.4% | 147,400 |
| 2016/08/03 | 1,100 | 1,117.5 | 1,077.5 | 1,079.5 | -36 | -3.2% | 197,800 |
| 2016/08/02 | 1,050 | 1,117 | 1,050 | 1,115.5 | +56.5 | +5.3% | 229,400 |
| 2016/08/01 | 1,135 | 1,152.5 | 1,055 | 1,059 | -112 | -9.6% | 501,400 |
| 2016/07/29 | 1,125 | 1,171 | 1,113 | 1,171 | +40 | +3.5% | 136,600 |
| 2016/07/28 | 1,145 | 1,164.5 | 1,119 | 1,131 | -29.5 | -2.5% | 147,800 |
| 2016/07/27 | 1,157.5 | 1,170 | 1,140.5 | 1,160.5 | -2.5 | -0.2% | 150,400 |
| 2016/07/26 | 1,151 | 1,176.5 | 1,145 | 1,163 | -6.5 | -0.6% | 121,000 |
| 2016/07/25 | 1,199.5 | 1,208.5 | 1,159.5 | 1,169.5 | -23.5 | -2% | 147,600 |
| 2016/07/22 | 1,195.5 | 1,211.5 | 1,183 | 1,193 | +7 | +0.6% | 110,400 |
| 2016/07/21 | 1,230 | 1,230 | 1,177.5 | 1,186 | -47 | -3.8% | 188,200 |
| 2016/07/20 | 1,168 | 1,238.5 | 1,160 | 1,233 | +51.5 | +4.4% | 202,600 |
| 2016/07/19 | 1,135.5 | 1,186.5 | 1,111.5 | 1,181.5 | +29 | +2.5% | 246,800 |
2101～
2150
件表示中 / 4948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 | 207,400円 | +20.8% | +14.5% | 1.54% | 20.32倍 | 3.67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 | 52,500円 | +3.6% | -8.7% | 3.14% | 19.98倍 | 0.97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 |
| ＰＫＳＨＡ | 291,600円 | +18.4% | +0.2% | 0.00% | 34.86倍 | 2.81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 | 126,300円 | +2.0% | +29.7% | 2.45% | 19.14倍 | 3.43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 |
| ＷＮＩウェザー | 357,500円 | +5.7% | +25.7% | 1.96% | 27.32倍 | 3.92倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
