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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,748 | 1,764 | 1,733 | 1,750 | +18 | +1% | 67,900 |
| 2023/11/22 | 1,731 | 1,746 | 1,712 | 1,732 | +14 | +0.8% | 133,300 |
| 2023/11/21 | 1,732 | 1,733 | 1,699 | 1,718 | -17 | -1% | 201,600 |
| 2023/11/20 | 1,766 | 1,772 | 1,735 | 1,735 | -27 | -1.5% | 73,200 |
| 2023/11/17 | 1,710 | 1,762 | 1,710 | 1,762 | +35 | +2% | 125,200 |
| 2023/11/16 | 1,726 | 1,745 | 1,716 | 1,727 | -5 | -0.3% | 92,000 |
| 2023/11/15 | 1,711 | 1,756 | 1,706 | 1,732 | +39 | +2.3% | 175,800 |
| 2023/11/14 | 1,700 | 1,722 | 1,685 | 1,693 | +7 | +0.4% | 129,800 |
| 2023/11/13 | 1,717 | 1,717 | 1,679 | 1,686 | -18 | -1.1% | 111,600 |
| 2023/11/10 | 1,696 | 1,709 | 1,680 | 1,704 | -1 | -0.1% | 79,900 |
| 2023/11/09 | 1,692 | 1,714 | 1,682 | 1,705 | +10 | +0.6% | 119,500 |
| 2023/11/08 | 1,652 | 1,705 | 1,648 | 1,695 | +66 | +4.1% | 175,600 |
| 2023/11/07 | 1,643 | 1,650 | 1,628 | 1,629 | -34 | -2% | 115,100 |
| 2023/11/06 | 1,673 | 1,677 | 1,645 | 1,663 | +21 | +1.3% | 196,800 |
| 2023/11/02 | 1,690 | 1,690 | 1,625 | 1,642 | -31 | -1.9% | 233,000 |
| 2023/11/01 | 1,556 | 1,679 | 1,539 | 1,673 | +187 | +12.6% | 729,200 |
| 2023/10/31 | 1,460 | 1,487 | 1,443 | 1,486 | +26 | +1.8% | 122,200 |
| 2023/10/30 | 1,460 | 1,461 | 1,433 | 1,460 | -10 | -0.7% | 122,400 |
| 2023/10/27 | 1,445 | 1,475 | 1,440 | 1,470 | +35 | +2.4% | 122,500 |
| 2023/10/26 | 1,462 | 1,468 | 1,427 | 1,435 | -47 | -3.2% | 159,800 |
| 2023/10/25 | 1,490 | 1,500 | 1,474 | 1,482 | +2 | +0.1% | 191,100 |
| 2023/10/24 | 1,454 | 1,487 | 1,419 | 1,480 | +21 | +1.4% | 146,100 |
| 2023/10/23 | 1,487 | 1,496 | 1,459 | 1,459 | -28 | -1.9% | 125,900 |
| 2023/10/20 | 1,490 | 1,490 | 1,464 | 1,487 | -5 | -0.3% | 100,000 |
| 2023/10/19 | 1,486 | 1,505 | 1,480 | 1,492 | -21 | -1.4% | 105,100 |
| 2023/10/18 | 1,511 | 1,518 | 1,489 | 1,513 | -14 | -0.9% | 110,400 |
| 2023/10/17 | 1,508 | 1,534 | 1,506 | 1,527 | +23 | +1.5% | 113,400 |
| 2023/10/16 | 1,520 | 1,536 | 1,494 | 1,504 | -19 | -1.2% | 148,900 |
| 2023/10/13 | 1,576 | 1,579 | 1,522 | 1,523 | -66 | -4.2% | 103,200 |
| 2023/10/12 | 1,555 | 1,600 | 1,543 | 1,589 | +20 | +1.3% | 136,300 |
| 2023/10/11 | 1,578 | 1,585 | 1,555 | 1,569 | -5 | -0.3% | 133,100 |
| 2023/10/10 | 1,563 | 1,588 | 1,561 | 1,574 | +28 | +1.8% | 106,100 |
| 2023/10/06 | 1,550 | 1,563 | 1,534 | 1,546 | -19 | -1.2% | 80,900 |
| 2023/10/05 | 1,561 | 1,577 | 1,540 | 1,565 | +7 | +0.4% | 108,800 |
| 2023/10/04 | 1,575 | 1,591 | 1,549 | 1,558 | -23 | -1.5% | 119,400 |
| 2023/10/03 | 1,603 | 1,608 | 1,581 | 1,581 | -24 | -1.5% | 211,400 |
| 2023/10/02 | 1,610 | 1,644 | 1,599 | 1,605 | +19 | +1.2% | 166,600 |
| 2023/09/29 | 1,579 | 1,600 | 1,566 | 1,586 | +12 | +0.8% | 137,900 |
| 2023/09/28 | 1,584 | 1,603 | 1,560 | 1,574 | -20 | -1.3% | 115,200 |
| 2023/09/27 | 1,530 | 1,599 | 1,523 | 1,594 | +42 | +2.7% | 294,600 |
| 2023/09/26 | 1,560 | 1,575 | 1,546 | 1,552 | -5 | -0.3% | 193,100 |
| 2023/09/25 | 1,521 | 1,559 | 1,521 | 1,557 | +38 | +2.5% | 171,400 |
| 2023/09/22 | 1,510 | 1,538 | 1,502 | 1,519 | -8 | -0.5% | 147,900 |
| 2023/09/21 | 1,522 | 1,530 | 1,505 | 1,527 | -5 | -0.3% | 140,000 |
| 2023/09/20 | 1,567 | 1,568 | 1,531 | 1,532 | -30 | -1.9% | 174,500 |
| 2023/09/19 | 1,577 | 1,593 | 1,552 | 1,562 | -26 | -1.6% | 170,400 |
| 2023/09/15 | 1,586 | 1,596 | 1,571 | 1,588 | +13 | +0.8% | 189,700 |
| 2023/09/14 | 1,607 | 1,616 | 1,575 | 1,575 | -41 | -2.5% | 149,600 |
| 2023/09/13 | 1,611 | 1,630 | 1,610 | 1,616 | -5 | -0.3% | 119,900 |
| 2023/09/12 | 1,615 | 1,643 | 1,609 | 1,621 | +8 | +0.5% | 89,200 |
351～
400
件表示中 / 4946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 | 204,900円 | +20.8% | +14.5% | 1.56% | 20.07倍 | 3.63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 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94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 |
| ボードルア | 575,000円 | +33.1% | +31.4% | 0.26% | 37.82倍 | 19.40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 |
| ＰＫＳＨＡ | 285,400円 | +18.4% | +0.2% | 0.00% | 34.11倍 | 2.75倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＪＢＣＣ ＨＤ | 122,000円 | +2.0% | +29.7% | 2.54% | 18.48倍 | 3.32倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
