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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 126 | 126 | 118.8 | 122.8 | -1.5 | -1.2% | 68,800 |
| 2010/03/12 | 120 | 124.9 | 120 | 124.3 | +3.8 | +3.2% | 64,800 |
| 2010/03/11 | 118.9 | 120.5 | 118.8 | 120.5 | +2.6 | +2.2% | 6,800 |
| 2010/03/10 | 118.6 | 119.6 | 117.5 | 117.9 | -2.9 | -2.4% | 22,000 |
| 2010/03/09 | 118.5 | 120.8 | 116.5 | 120.8 | +3.3 | +2.8% | 27,200 |
| 2010/03/08 | 116.5 | 118.4 | 116.5 | 117.5 | -1.8 | -1.5% | 13,600 |
| 2010/03/05 | 116.1 | 119.3 | 115.5 | 119.3 | -0.2 | -0.2% | 6,000 |
| 2010/03/04 | 116.1 | 119.5 | 116.1 | 119.5 | -0.1 | -0.1% | 7,200 |
| 2010/03/03 | 118.3 | 119.6 | 118.3 | 119.6 | -0.3 | -0.3% | 1,200 |
| 2010/03/02 | 117.9 | 119.9 | 117.5 | 119.9 | -0.5 | -0.4% | 6,800 |
| 2010/03/01 | 117.5 | 120.4 | 117.5 | 120.4 | -0.9 | -0.7% | 19,600 |
| 2010/02/26 | 118.5 | 121.3 | 117.5 | 121.3 | -0.2 | -0.2% | 10,800 |
| 2010/02/25 | 118.5 | 121.8 | 118.5 | 121.5 | -0.3 | -0.2% | 7,600 |
| 2010/02/24 | 119.6 | 121.8 | 118.6 | 121.8 | +3.3 | +2.8% | 9,200 |
| 2010/02/23 | 121.9 | 121.9 | 117.8 | 118.5 | -3.3 | -2.7% | 11,200 |
| 2010/02/22 | 121.6 | 122.1 | 121.6 | 121.8 | ±0 | ±0% | 1,200 |
| 2010/02/19 | 121 | 122.5 | 120 | 121.8 | +1 | +0.8% | 21,200 |
| 2010/02/18 | 120 | 120.8 | 118 | 120.8 | +0.8 | +0.7% | 8,800 |
| 2010/02/17 | 119.3 | 120 | 119.3 | 120 | +0.9 | +0.8% | 8,800 |
| 2010/02/16 | 117.5 | 119.1 | 116.8 | 119.1 | +1.6 | +1.4% | 4,800 |
| 2010/02/15 | 117.5 | 118.3 | 117.3 | 117.5 | ±0 | ±0% | 7,200 |
| 2010/02/12 | 110.1 | 117.5 | 110.1 | 117.5 | +7.4 | +6.7% | 5,200 |
| 2010/02/10 | 107.1 | 110.1 | 107.1 | 110.1 | +3.3 | +3.1% | 7,600 |
| 2010/02/09 | 112.8 | 112.8 | 103.8 | 106.8 | -6.5 | -5.7% | 17,600 |
| 2010/02/08 | 117.6 | 117.6 | 106.6 | 113.3 | -4.2 | -3.6% | 29,600 |
| 2010/02/05 | 115 | 118.8 | 115 | 117.5 | ±0 | ±0% | 4,000 |
| 2010/02/04 | 118 | 118 | 117.5 | 117.5 | -0.5 | -0.4% | 7,600 |
| 2010/02/03 | 118.3 | 121 | 117.8 | 118 | -3.3 | -2.7% | 3,200 |
| 2010/02/02 | 120.3 | 121.3 | 118.5 | 121.3 | -2.5 | -2% | 12,800 |
| 2010/02/01 | 123.8 | 123.8 | 117.5 | 123.8 | -1 | -0.8% | 24,800 |
| 2010/01/29 | 122.6 | 124.8 | 122.3 | 124.8 | -0.2 | -0.2% | 3,200 |
| 2010/01/28 | 124.8 | 126.8 | 124.8 | 125 | -1.5 | -1.2% | 4,000 |
| 2010/01/27 | 125 | 126.5 | 124.5 | 126.5 | +1.6 | +1.3% | 10,800 |
| 2010/01/26 | 125 | 125 | 121.5 | 124.9 | +1.1 | +0.9% | 10,800 |
| 2010/01/25 | 125 | 125 | 122.5 | 123.8 | +2 | +1.6% | 3,200 |
| 2010/01/22 | 121.4 | 121.8 | 121.4 | 121.8 | -3 | -2.4% | 2,400 |
| 2010/01/21 | 125 | 125 | 124 | 124.8 | -0.5 | -0.4% | 5,600 |
| 2010/01/20 | 125 | 125.3 | 123 | 125.3 | +0.3 | +0.2% | 41,200 |
| 2010/01/19 | 121.5 | 126.8 | 121.4 | 125 | +2.7 | +2.2% | 29,200 |
| 2010/01/18 | 116.4 | 123.3 | 116.4 | 122.3 | +5.9 | +5.1% | 20,800 |
| 2010/01/15 | 116.9 | 116.9 | 116.4 | 116.4 | +0.5 | +0.4% | 10,800 |
| 2010/01/14 | 114.5 | 117 | 114.5 | 115.9 | -0.4 | -0.3% | 5,600 |
| 2010/01/13 | 115.8 | 116.3 | 113.8 | 116.3 | +0.5 | +0.4% | 7,200 |
| 2010/01/12 | 113.5 | 115.8 | 113.5 | 115.8 | +1.8 | +1.6% | 19,200 |
| 2010/01/08 | 113.6 | 115.6 | 113.6 | 114 | -0.4 | -0.3% | 8,000 |
| 2010/01/07 | 115 | 115.3 | 113.6 | 114.4 | -0.6 | -0.5% | 14,000 |
| 2010/01/06 | 115 | 115 | 113.9 | 115 | ±0 | ±0% | 4,400 |
| 2010/01/05 | 113.4 | 115 | 113.4 | 115 | +1.7 | +1.5% | 4,400 |
| 2010/01/04 | 115 | 115 | 113.3 | 113.3 | -0.5 | -0.4% | 4,000 |
| 2009/12/30 | 115.3 | 115.3 | 113.1 | 113.8 | -1.2 | -1% | 24,000 |
3751～
3800
件表示中 / 4993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 | 213,300円 | +12.5% | +18.3% | 1.69% | 17.56倍 | 3.54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 |
| ＱＰＳ研究 | 209,700円 | +72.4% | - | 0.00% | - | 14.51倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＷＮＩウェザー | 421,000円 | +6.4% | +11.9% | 2.14% | 26.65倍 | 4.34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 | 350,500円 | +0.8% | +1.8% | 2.57% | 14.77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 |
| ボードルア | 293,500円 | +46.8% | +32.1% | 0.26% | 38.96倍 | 19.99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
