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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,178 | 1,229 | 1,178 | 1,216.5 | +61.5 | +5.3% | 427,000 |
| 2016/07/08 | 1,160 | 1,167.5 | 1,139.5 | 1,155 | -1.5 | -0.1% | 195,200 |
| 2016/07/07 | 1,172.5 | 1,185.5 | 1,150.5 | 1,156.5 | -15.5 | -1.3% | 191,800 |
| 2016/07/06 | 1,145.5 | 1,174.5 | 1,141 | 1,172 | -1 | -0.1% | 186,800 |
| 2016/07/05 | 1,149 | 1,177.5 | 1,142 | 1,173 | +27.5 | +2.4% | 197,400 |
| 2016/07/04 | 1,143 | 1,156 | 1,137.5 | 1,145.5 | -9 | -0.8% | 182,200 |
| 2016/07/01 | 1,070 | 1,157 | 1,067 | 1,154.5 | +92.5 | +8.7% | 419,800 |
| 2016/06/30 | 1,066.5 | 1,073 | 1,049.5 | 1,062 | +9.5 | +0.9% | 127,400 |
| 2016/06/29 | 1,107 | 1,107 | 1,044.5 | 1,052.5 | -29.5 | -2.7% | 254,400 |
| 2016/06/28 | 1,014 | 1,093.5 | 1,012.5 | 1,082 | +43 | +4.1% | 289,400 |
| 2016/06/27 | 960 | 1,064 | 960 | 1,039 | +79 | +8.2% | 271,800 |
| 2016/06/24 | 1,074 | 1,074 | 912 | 960 | -70 | -6.8% | 481,000 |
| 2016/06/23 | 1,032.5 | 1,044 | 987.5 | 1,030 | -23.5 | -2.2% | 248,800 |
| 2016/06/22 | 1,052.5 | 1,072.5 | 1,039.5 | 1,053.5 | -9 | -0.8% | 204,800 |
| 2016/06/21 | 1,085 | 1,085 | 1,053 | 1,062.5 | -23 | -2.1% | 177,800 |
| 2016/06/20 | 1,037 | 1,092.5 | 1,033 | 1,085.5 | +68 | +6.7% | 230,200 |
| 2016/06/17 | 1,004 | 1,022.5 | 989.5 | 1,017.5 | +16.5 | +1.6% | 334,200 |
| 2016/06/16 | 1,005 | 1,029 | 967.5 | 1,001 | -4 | -0.4% | 521,400 |
| 2016/06/15 | 984 | 1,013.5 | 970 | 1,005 | +13 | +1.3% | 243,200 |
| 2016/06/14 | 1,087 | 1,101 | 983.5 | 992 | -120 | -10.8% | 546,200 |
| 2016/06/13 | 1,159.5 | 1,166.5 | 1,090.5 | 1,112 | -64 | -5.4% | 345,200 |
| 2016/06/10 | 1,192.5 | 1,192.5 | 1,165 | 1,176 | +1 | +0.1% | 184,800 |
| 2016/06/09 | 1,171.5 | 1,194 | 1,163 | 1,175 | +3.5 | +0.3% | 194,000 |
| 2016/06/08 | 1,170.5 | 1,174.5 | 1,157.5 | 1,171.5 | -6 | -0.5% | 197,000 |
| 2016/06/07 | 1,180.5 | 1,189 | 1,162.5 | 1,177.5 | -3 | -0.3% | 255,800 |
| 2016/06/06 | 1,144 | 1,189 | 1,144 | 1,180.5 | +9.5 | +0.8% | 288,400 |
| 2016/06/03 | 1,100 | 1,171 | 1,100 | 1,171 | +61.5 | +5.5% | 569,200 |
| 2016/06/02 | 1,128.5 | 1,137.5 | 1,102.5 | 1,109.5 | -18 | -1.6% | 206,200 |
| 2016/06/01 | 1,127.5 | 1,144.5 | 1,122 | 1,127.5 | +2.5 | +0.2% | 295,400 |
| 2016/05/31 | 1,131.5 | 1,141.5 | 1,117.5 | 1,125 | -3 | -0.3% | 259,000 |
| 2016/05/30 | 1,125 | 1,153.5 | 1,116 | 1,128 | +12.5 | +1.1% | 591,600 |
| 2016/05/27 | 1,080 | 1,119.5 | 1,075 | 1,115.5 | +29.5 | +2.7% | 207,800 |
| 2016/05/26 | 1,100 | 1,107 | 1,080 | 1,086 | -10.5 | -1% | 178,400 |
| 2016/05/25 | 1,110 | 1,110 | 1,090 | 1,096.5 | +0.5 | ±0% | 143,200 |
| 2016/05/24 | 1,107.5 | 1,109.5 | 1,081 | 1,096 | -14 | -1.3% | 211,200 |
| 2016/05/23 | 1,107.5 | 1,123.5 | 1,090 | 1,110 | +3.5 | +0.3% | 242,200 |
| 2016/05/20 | 1,057 | 1,120 | 1,055 | 1,106.5 | +44.5 | +4.2% | 388,400 |
| 2016/05/19 | 1,070 | 1,075 | 1,033 | 1,062 | -1 | -0.1% | 281,400 |
| 2016/05/18 | 1,083.5 | 1,130 | 1,049 | 1,063 | -20.5 | -1.9% | 642,400 |
| 2016/05/17 | 1,036.5 | 1,088.5 | 1,035 | 1,083.5 | +51 | +4.9% | 278,000 |
| 2016/05/16 | 1,065.5 | 1,066 | 1,030 | 1,032.5 | -28 | -2.6% | 226,200 |
| 2016/05/13 | 1,065 | 1,073.5 | 1,030 | 1,060.5 | -5 | -0.5% | 214,000 |
| 2016/05/12 | 1,049.5 | 1,090 | 1,044 | 1,065.5 | +17.5 | +1.7% | 292,800 |
| 2016/05/11 | 1,032 | 1,053.5 | 1,007 | 1,048 | +25 | +2.4% | 338,200 |
| 2016/05/10 | 1,013 | 1,050 | 981 | 1,023 | -65 | -6% | 744,800 |
| 2016/05/09 | 1,132.5 | 1,142 | 1,070 | 1,088 | -19.5 | -1.8% | 662,200 |
| 2016/05/06 | 1,058 | 1,143.5 | 1,057.5 | 1,107.5 | +64 | +6.1% | 650,200 |
| 2016/05/02 | 982.5 | 1,047 | 982.5 | 1,043.5 | +18.5 | +1.8% | 265,000 |
| 2016/04/28 | 1,011.5 | 1,045.5 | 980.5 | 1,025 | +23.5 | +2.3% | 321,000 |
| 2016/04/27 | 976 | 1,004 | 956.5 | 1,001.5 | +34.5 | +3.6% | 182,600 |
2201～
2250
件表示中 / 4994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 | 210,700円 | +12.5% | +18.3% | 1.71% | 17.34倍 | 3.50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 |
| ＷＮＩウェザー | 414,000円 | +6.4% | +11.9% | 2.17% | 26.21倍 | 4.27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 |
| テレ東ＨＤ | 349,500円 | +0.8% | +1.8% | 2.58% | 14.72倍 | 0.91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 |
| プラスアルファ | 219,600円 | +27.4% | +23.3% | 0.82% | 22.96倍 | 8.73倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ボードルア | 290,700円 | +46.8% | +32.1% | 0.26% | 38.59倍 | 19.79倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
市場注目の銘柄
チャート関連のコラム
