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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 2016/04/26 | 982.5 | 998.5 | 942 | 967 | -14 | -1.4% | 257,200 |
| 2016/04/25 | 997.5 | 1,008 | 976.5 | 981 | -24 | -2.4% | 274,800 |
| 2016/04/22 | 1,025.5 | 1,033.5 | 985 | 1,005 | -33.5 | -3.2% | 291,800 |
| 2016/04/21 | 1,043.5 | 1,061 | 1,030.5 | 1,038.5 | +10.5 | +1% | 351,200 |
| 2016/04/20 | 990 | 1,046.5 | 972.5 | 1,028 | +48.5 | +5% | 539,000 |
| 2016/04/19 | 962 | 981 | 958 | 979.5 | +37.5 | +4% | 152,000 |
| 2016/04/18 | 962 | 975 | 937 | 942 | -37 | -3.8% | 291,200 |
| 2016/04/15 | 967.5 | 984 | 960.5 | 979 | +10.5 | +1.1% | 158,400 |
| 2016/04/14 | 989.5 | 996 | 957 | 968.5 | +5 | +0.5% | 170,000 |
| 2016/04/13 | 981.5 | 988.5 | 959 | 963.5 | -1.5 | -0.2% | 218,000 |
| 2016/04/12 | 972 | 997.5 | 953 | 965 | -0.5 | -0.1% | 513,000 |
| 2016/04/11 | 875.5 | 970 | 853 | 965.5 | +76.5 | +8.6% | 535,800 |
| 2016/04/08 | 868.5 | 900 | 856.5 | 889 | -2 | -0.2% | 314,200 |
| 2016/04/07 | 870.5 | 914 | 865 | 891 | +24 | +2.8% | 197,200 |
| 2016/04/06 | 839 | 871.5 | 833 | 867 | +11 | +1.3% | 193,600 |
| 2016/04/05 | 918.5 | 919.5 | 840.5 | 856 | -74.5 | -8% | 494,800 |
| 2016/04/04 | 900 | 946.5 | 893.5 | 930.5 | +18 | +2% | 239,000 |
| 2016/04/01 | 953 | 958 | 909.5 | 912.5 | -40 | -4.2% | 247,600 |
| 2016/03/31 | 945 | 962 | 928.5 | 952.5 | +7 | +0.7% | 265,200 |
| 2016/03/30 | 928 | 972.5 | 925 | 945.5 | +5.5 | +0.6% | 233,000 |
| 2016/03/29 | 901 | 942 | 901 | 940 | +26 | +2.8% | 130,800 |
2251～
2300
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 | 204,000円 | +12.5% | +18.3% | 1.76% | 16.80倍 | 3.39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 | 182,300円 | +10.9% | +9.6% | 2.47% | 16.21倍 | 3.27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 | 458,000円 | +6.0% | +3.8% | 3.49% | 10.43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 | 121,200円 | +18.6% | +3.8% | 1.90% | 10.66倍 | 2.04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 | 264,500円 | +35.8% | +5.4% | 0.00% | 27.48倍 | 4.71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
