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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 2016/07/15 | 1,246 | 1,249.5 | 1,145 | 1,152.5 | -98 | -7.8% | 310,200 |
| 2016/07/14 | 1,200 | 1,255 | 1,199.5 | 1,250.5 | +41 | +3.4% | 205,800 |
| 2016/07/13 | 1,214 | 1,224.5 | 1,193 | 1,209.5 | +12 | +1% | 148,400 |
| 2016/07/12 | 1,239.5 | 1,260 | 1,190 | 1,197.5 | -19 | -1.6% | 363,000 |
| 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 |
2201～
2250
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 | 203,700円 | +12.5% | +18.3% | 1.77% | 16.77倍 | 3.38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 | 184,200円 | +10.9% | +9.6% | 2.44% | 16.37倍 | 3.30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 | 121,700円 | +18.6% | +3.8% | 1.89% | 10.71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 | 269,200円 | +35.8% | +5.4% | 0.00% | 27.97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
