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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 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 |
| 2009/03/17 | 63.6 | 65.5 | 63.6 | 64.3 | +1 | +1.6% | 38,400 |
| 2009/03/16 | 64.6 | 65 | 62.3 | 63.3 | -1.3 | -2% | 61,600 |
| 2009/03/13 | 64 | 65.2 | 64 | 64.6 | +2.1 | +3.4% | 16,400 |
| 2009/03/12 | 63.5 | 63.5 | 62.1 | 62.5 | -1.3 | -2% | 22,000 |
| 2009/03/11 | 63.3 | 63.8 | 62.8 | 63.8 | +0.5 | +0.8% | 22,800 |
| 2009/03/10 | 64.5 | 64.6 | 63.3 | 63.3 | -1.2 | -1.9% | 35,200 |
| 2009/03/09 | 63.8 | 64.5 | 63.4 | 64.5 | +0.7 | +1.1% | 14,800 |
| 2009/03/06 | 65.3 | 65.3 | 63 | 63.8 | -1.5 | -2.3% | 57,200 |
| 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 |
4001～
4050
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 | 204,900円 | +12.5% | +18.3% | 1.76% | 16.87倍 | 3.40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 | 184,600円 | +10.9% | +9.6% | 2.44% | 16.41倍 | 3.31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 | 457,000円 | +6.0% | +3.8% | 3.50% | 10.41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 | 122,400円 | +18.6% | +3.8% | 1.88% | 10.77倍 | 2.06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 | 269,900円 | +35.8% | +5.4% | 0.00% | 28.04倍 | 4.81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
