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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 946.5 | 962 | 928 | 941.5 | +0.5 | +0.1% | 196,400 |
| 2016/11/04 | 914 | 944 | 908 | 941 | +27 | +3% | 298,400 |
| 2016/11/02 | 969.5 | 970 | 907.5 | 914 | -63 | -6.4% | 659,000 |
| 2016/11/01 | 1,026 | 1,026 | 967.5 | 977 | -74 | -7% | 582,200 |
| 2016/10/31 | 1,035 | 1,058 | 1,035 | 1,051 | +14 | +1.4% | 195,600 |
| 2016/10/28 | 1,064 | 1,064 | 1,026 | 1,037 | -41 | -3.8% | 685,600 |
| 2016/10/27 | 1,087.5 | 1,098.5 | 1,075.5 | 1,078 | -14.5 | -1.3% | 68,800 |
| 2016/10/26 | 1,082 | 1,097 | 1,078 | 1,092.5 | +10.5 | +1% | 107,400 |
| 2016/10/25 | 1,084 | 1,098.5 | 1,064 | 1,082 | -1.5 | -0.1% | 106,800 |
| 2016/10/24 | 1,101 | 1,108 | 1,080.5 | 1,083.5 | -22.5 | -2% | 80,200 |
| 2016/10/21 | 1,121.5 | 1,124.5 | 1,100.5 | 1,106 | -7.5 | -0.7% | 104,400 |
| 2016/10/20 | 1,130.5 | 1,139.5 | 1,111 | 1,113.5 | -17 | -1.5% | 116,200 |
| 2016/10/19 | 1,100 | 1,137 | 1,100 | 1,130.5 | +22 | +2% | 161,400 |
| 2016/10/18 | 1,084.5 | 1,111.5 | 1,084.5 | 1,108.5 | +23.5 | +2.2% | 137,400 |
| 2016/10/17 | 1,088 | 1,099.5 | 1,068.5 | 1,085 | +9 | +0.8% | 96,800 |
| 2016/10/14 | 1,095.5 | 1,099 | 1,071.5 | 1,076 | -27 | -2.4% | 107,200 |
| 2016/10/13 | 1,068 | 1,107.5 | 1,067 | 1,103 | +40 | +3.8% | 156,800 |
| 2016/10/12 | 1,084 | 1,102 | 1,055.5 | 1,063 | -21 | -1.9% | 254,000 |
| 2016/10/11 | 1,116 | 1,127.5 | 1,078.5 | 1,084 | -43.5 | -3.9% | 365,400 |
| 2016/10/07 | 1,209 | 1,209 | 1,106 | 1,127.5 | -81.5 | -6.7% | 542,400 |
| 2016/10/06 | 1,135.5 | 1,232 | 1,128.5 | 1,209 | +73.5 | +6.5% | 1,030,000 |
| 2016/10/05 | 1,174.5 | 1,175 | 1,129 | 1,135.5 | -39.5 | -3.4% | 188,400 |
| 2016/10/04 | 1,185 | 1,185 | 1,147 | 1,175 | -9.5 | -0.8% | 115,000 |
| 2016/10/03 | 1,152 | 1,190 | 1,152 | 1,184.5 | +34 | +3% | 208,400 |
| 2016/09/30 | 1,168.5 | 1,179.5 | 1,145.5 | 1,150.5 | -15 | -1.3% | 184,200 |
| 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 |
2151～
2200
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 | 203,200円 | +12.5% | +18.3% | 1.77% | 16.73倍 | 3.37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 | 184,400円 | +10.9% | +9.6% | 2.44% | 16.39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 | 121,800円 | +18.6% | +3.8% | 1.89% | 10.72倍 | 2.05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 | 269,300円 | +35.8% | +5.4% | 0.00% | 27.98倍 | 4.80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
