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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 65 | 66.3 | 64.9 | 65.3 | +0.4 | +0.6% | 27,200 |
| 2009/03/04 | 64.8 | 65.8 | 64.5 | 64.9 | +0.1 | +0.2% | 38,800 |
| 2009/03/03 | 66.5 | 66.5 | 64.8 | 64.8 | -1.7 | -2.6% | 32,800 |
| 2009/03/02 | 67.8 | 67.8 | 66.5 | 66.5 | -1.3 | -1.9% | 17,200 |
| 2009/02/27 | 69 | 69 | 67.5 | 67.8 | -1.2 | -1.7% | 24,000 |
| 2009/02/26 | 70.3 | 71.2 | 69 | 69 | -0.8 | -1.1% | 24,800 |
| 2009/02/25 | 70 | 70 | 69.8 | 69.8 | ±0 | ±0% | 5,200 |
| 2009/02/24 | 71.2 | 71.2 | 69.8 | 69.8 | -1.4 | -2% | 16,400 |
| 2009/02/23 | 71.3 | 71.3 | 69.8 | 71.2 | -0.1 | -0.1% | 21,200 |
| 2009/02/20 | 72 | 72 | 71.2 | 71.3 | +0.1 | +0.1% | 34,000 |
| 2009/02/19 | 70 | 71.3 | 70 | 71.2 | +1.2 | +1.7% | 8,000 |
| 2009/02/18 | 71.2 | 71.2 | 70 | 70 | -1.2 | -1.7% | 27,600 |
| 2009/02/17 | 70.9 | 71.3 | 70 | 71.2 | +0.4 | +0.6% | 17,200 |
| 2009/02/16 | 71.3 | 71.9 | 70.8 | 70.8 | -0.2 | -0.3% | 12,000 |
| 2009/02/13 | 71.3 | 71.3 | 71 | 71 | -0.2 | -0.3% | 8,400 |
| 2009/02/12 | 71.3 | 71.3 | 71.2 | 71.2 | -0.1 | -0.1% | 13,600 |
| 2009/02/10 | 71.3 | 72.1 | 71.3 | 71.3 | ±0 | ±0% | 29,200 |
| 2009/02/09 | 73.8 | 73.8 | 71.3 | 71.3 | -2.5 | -3.4% | 24,400 |
| 2009/02/06 | 73 | 74.9 | 72.5 | 73.8 | +0.8 | +1.1% | 18,400 |
| 2009/02/05 | 73.8 | 73.8 | 73 | 73 | -0.3 | -0.4% | 11,200 |
| 2009/02/04 | 73.8 | 73.8 | 73 | 73.3 | - | - | 3,600 |
| 2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/02 | 72 | 75 | 72 | 73 | +1 | +1.4% | 13,600 |
| 2009/01/30 | 72.5 | 72.5 | 71.3 | 72 | -0.5 | -0.7% | 13,600 |
| 2009/01/29 | 73.8 | 75 | 72.5 | 72.5 | ±0 | ±0% | 26,000 |
| 2009/01/28 | 72.5 | 72.5 | 71.3 | 72.5 | ±0 | ±0% | 7,200 |
| 2009/01/27 | 73.8 | 73.8 | 72.5 | 72.5 | -1.3 | -1.8% | 6,000 |
| 2009/01/26 | 74.1 | 74.1 | 73.8 | 73.8 | -1.2 | -1.6% | 6,000 |
| 2009/01/23 | 75 | 75 | 75 | 75 | ±0 | ±0% | 14,400 |
| 2009/01/22 | 75.1 | 75.1 | 75 | 75 | ±0 | ±0% | 15,200 |
| 2009/01/21 | 75 | 75 | 75 | 75 | -0.5 | -0.7% | 4,000 |
| 2009/01/20 | 81.9 | 81.9 | 75.5 | 75.5 | -2.4 | -3.1% | 20,000 |
| 2009/01/19 | 78.5 | 78.5 | 76 | 77.9 | -0.6 | -0.8% | 6,400 |
| 2009/01/16 | 79.8 | 81.3 | 74.5 | 78.5 | -1.1 | -1.4% | 30,400 |
| 2009/01/15 | 82.5 | 82.5 | 79.5 | 79.6 | -5.4 | -6.4% | 2,400 |
| 2009/01/14 | 86 | 86 | 85 | 85 | ±0 | ±0% | 1,200 |
| 2009/01/13 | 85 | 85 | 85 | 85 | ±0 | ±0% | 400 |
| 2009/01/09 | 83 | 85 | 83 | 85 | +1.7 | +2% | 1,200 |
| 2009/01/08 | 83.8 | 85.8 | 83.3 | 83.3 | -1.5 | -1.8% | 3,600 |
| 2009/01/07 | 84.8 | 85.5 | 84.8 | 84.8 | -4 | -4.5% | 7,600 |
| 2009/01/06 | 88.8 | 88.8 | 88.8 | 88.8 | -1 | -1.1% | 3,600 |
| 2009/01/05 | 91.3 | 91.3 | 89.8 | 89.8 | +0.3 | +0.3% | 6,000 |
| 2008/12/30 | 88.3 | 90 | 88.3 | 89.5 | +1 | +1.1% | 23,600 |
| 2008/12/29 | 88.8 | 89.1 | 88.5 | 88.5 | -1.3 | -1.4% | 7,600 |
| 2008/12/26 | 87.3 | 89.8 | 87.3 | 89.8 | +2.2 | +2.5% | 16,400 |
| 2008/12/25 | 84.8 | 87.6 | 84.8 | 87.6 | -1.9 | -2.1% | 2,800 |
| 2008/12/24 | 82.6 | 89.5 | 82.6 | 89.5 | +0.1 | +0.1% | 5,200 |
| 2008/12/22 | 89.5 | 89.5 | 88.5 | 89.4 | ±0 | ±0% | 22,800 |
| 2008/12/19 | 90.6 | 90.6 | 89.4 | 89.4 | -0.2 | -0.2% | 36,400 |
| 2008/12/18 | 89.5 | 89.9 | 88.8 | 89.6 | +0.1 | +0.1% | 27,200 |
4001～
4050
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 | 214,200円 | +12.5% | +18.3% | 1.68% | 17.63倍 | 3.55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 | 208,200円 | +72.4% | - | 0.00% | - | 14.41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 | 416,500円 | +6.4% | +11.9% | 2.16% | 26.37倍 | 4.29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 | 342,500円 | +0.8% | +1.8% | 2.63% | 14.43倍 | 0.89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 | 294,100円 | +46.8% | +32.1% | 0.26% | 39.04倍 | 20.03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
