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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 115.5 | 116.5 | 110 | 113.6 | +1.1 | +1% | 68,400 |
| 2009/06/01 | 108.6 | 116.6 | 107.1 | 112.5 | +5.9 | +5.5% | 132,800 |
| 2009/05/29 | 105.4 | 108.4 | 105.3 | 106.6 | +1.8 | +1.7% | 49,600 |
| 2009/05/28 | 104.9 | 105.9 | 103.9 | 104.8 | +0.9 | +0.9% | 14,400 |
| 2009/05/27 | 103.9 | 107.5 | 103.8 | 103.9 | +0.1 | +0.1% | 51,200 |
| 2009/05/26 | 104.3 | 108.5 | 101.5 | 103.8 | ±0 | ±0% | 43,200 |
| 2009/05/25 | 95.3 | 103.8 | 95.3 | 103.8 | +8.5 | +8.9% | 67,200 |
| 2009/05/22 | 93.5 | 96.3 | 92.5 | 95.3 | -0.2 | -0.2% | 20,800 |
| 2009/05/21 | 95.8 | 96.3 | 93.1 | 95.5 | -0.3 | -0.3% | 29,200 |
| 2009/05/20 | 97.6 | 97.6 | 91.3 | 95.8 | -0.8 | -0.8% | 64,000 |
| 2009/05/19 | 97.8 | 98.5 | 94.6 | 96.6 | +0.8 | +0.8% | 38,400 |
| 2009/05/18 | 96.8 | 99.9 | 94.8 | 95.8 | ±0 | ±0% | 23,200 |
| 2009/05/15 | 94.1 | 100 | 93.3 | 95.8 | +1.7 | +1.8% | 60,000 |
| 2009/05/14 | 96.4 | 101.4 | 90.3 | 94.1 | +2.7 | +3% | 208,000 |
| 2009/05/13 | 89.5 | 94.4 | 87.6 | 91.4 | +3.9 | +4.5% | 40,800 |
| 2009/05/12 | 91.5 | 93 | 87.5 | 87.5 | -10 | -10.3% | 107,200 |
| 2009/05/11 | 92.5 | 97.5 | 92.5 | 97.5 | +10 | +11.4% | 242,000 |
| 2009/05/08 | 85.5 | 87.5 | 80 | 87.5 | +10 | +12.9% | 142,400 |
| 2009/05/07 | 74.3 | 79.8 | 74.3 | 77.5 | +5 | +6.9% | 35,200 |
| 2009/05/01 | 72.3 | 72.5 | 71.3 | 72.5 | +0.5 | +0.7% | 11,600 |
| 2009/04/30 | 71.5 | 73.7 | 71.4 | 72 | +0.2 | +0.3% | 28,800 |
| 2009/04/28 | 73.1 | 74.2 | 71.8 | 71.8 | -1.2 | -1.6% | 18,800 |
| 2009/04/27 | 72.8 | 75 | 72.8 | 73 | +0.2 | +0.3% | 22,800 |
| 2009/04/24 | 75 | 75.3 | 72.8 | 72.8 | -2 | -2.7% | 20,800 |
| 2009/04/23 | 71.3 | 75 | 71.3 | 74.8 | +3 | +4.2% | 19,200 |
| 2009/04/22 | 70.6 | 71.8 | 70.5 | 71.8 | +1.3 | +1.8% | 22,800 |
| 2009/04/21 | 74.9 | 74.9 | 69.7 | 70.5 | -4.5 | -6% | 20,000 |
| 2009/04/20 | 75.3 | 75.3 | 73.8 | 75 | +2.7 | +3.7% | 48,800 |
| 2009/04/17 | 72.5 | 72.5 | 71 | 72.3 | +2.5 | +3.6% | 16,400 |
| 2009/04/16 | 71.3 | 72 | 69.8 | 69.8 | +0.1 | +0.1% | 27,600 |
| 2009/04/15 | 69.6 | 69.8 | 68.3 | 69.7 | +0.8 | +1.2% | 14,400 |
| 2009/04/14 | 71.5 | 71.5 | 68.1 | 68.9 | -1.9 | -2.7% | 31,600 |
| 2009/04/13 | 69.5 | 71.9 | 69.5 | 70.8 | +2 | +2.9% | 27,600 |
| 2009/04/10 | 67.6 | 68.8 | 67.6 | 68.8 | +1.8 | +2.7% | 15,600 |
| 2009/04/09 | 68.1 | 69 | 66.5 | 67 | -1 | -1.5% | 20,400 |
| 2009/04/08 | 72.3 | 72.3 | 65.3 | 68 | -3.5 | -4.9% | 59,200 |
| 2009/04/07 | 64.6 | 71.5 | 64.5 | 71.5 | +7.5 | +11.7% | 97,600 |
| 2009/04/06 | 63.8 | 65.8 | 63.8 | 64 | +0.7 | +1.1% | 52,400 |
| 2009/04/03 | 63.8 | 64.3 | 63.3 | 63.3 | +0.3 | +0.5% | 25,600 |
| 2009/04/02 | 63.4 | 64.2 | 62.5 | 63 | -0.4 | -0.6% | 17,600 |
| 2009/04/01 | 63.3 | 64.3 | 63.3 | 63.4 | +0.4 | +0.6% | 19,200 |
| 2009/03/31 | 62.3 | 63.3 | 62.3 | 63 | +0.5 | +0.8% | 12,400 |
| 2009/03/30 | 64.5 | 64.6 | 62.5 | 62.5 | -1 | -1.6% | 23,600 |
| 2009/03/27 | 61.6 | 64.7 | 61.6 | 63.5 | +0.5 | +0.8% | 32,400 |
| 2009/03/26 | 62.9 | 63.8 | 60.5 | 63 | -2.1 | -3.2% | 134,000 |
| 2009/03/25 | 65.3 | 66.1 | 64.8 | 65.1 | +0.6 | +0.9% | 78,400 |
| 2009/03/24 | 66.5 | 66.5 | 64.4 | 64.5 | -0.5 | -0.8% | 88,400 |
| 2009/03/23 | 65.1 | 65.3 | 64.8 | 65 | ±0 | ±0% | 120,000 |
| 2009/03/19 | 65 | 65 | 63.8 | 65 | ±0 | ±0% | 64,800 |
| 2009/03/18 | 65 | 66.5 | 64.3 | 65 | +0.7 | +1.1% | 67,200 |
3901～
3950
件表示中 / 4951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 | 210,300円 | +12.5% | +18.3% | 1.71% | 17.31倍 | 3.49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 |
| デジアーツ | 670,000円 | +25.7% | +34.8% | 1.42% | 21.65倍 | 5.25倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| グリーＨＤ | 52,200円 | +3.6% | -8.7% | 2.78% | 19.87倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ＷＮＩウェザー | 365,500円 | +5.7% | +25.7% | 1.92% | 27.93倍 | 4.00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 |
| 東北新社 | 59,900円 | -12.8% | +22.2% | 4.34% | 10.96倍 | 1.04倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
