テクミラホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/10 | 1,530 | 1,558 | 1,502 | 1,527 | -11 | -0.7% | 280,300 |
| 2014/01/09 | 1,573 | 1,580 | 1,522 | 1,538 | -27 | -1.7% | 206,300 |
| 2014/01/08 | 1,578 | 1,619 | 1,540 | 1,565 | +7 | +0.4% | 450,300 |
| 2014/01/07 | 1,578 | 1,584 | 1,527 | 1,558 | -3 | -0.2% | 296,900 |
| 2014/01/06 | 1,522 | 1,561 | 1,510 | 1,561 | +69 | +4.6% | 571,000 |
| 2013/12/30 | 1,460 | 1,510 | 1,455 | 1,492 | +32 | +2.2% | 245,300 |
| 2013/12/27 | 1,449 | 1,481 | 1,446 | 1,460 | +17 | +1.2% | 186,600 |
| 2013/12/26 | 1,439 | 1,445 | 1,418 | 1,443 | +25 | +1.8% | 103,800 |
| 2013/12/25 | 1,389 | 1,436 | 1,376 | 1,418 | +29 | +2.1% | 237,900 |
| 2013/12/24 | 1,404 | 1,416 | 1,385 | 1,389 | -13 | -0.9% | 154,500 |
| 2013/12/20 | 1,427 | 1,427 | 1,392 | 1,402 | -25 | -1.8% | 183,500 |
| 2013/12/19 | 1,421 | 1,457 | 1,421 | 1,427 | +8 | +0.6% | 222,200 |
| 2013/12/18 | 1,414 | 1,441 | 1,405 | 1,419 | +6 | +0.4% | 174,300 |
| 2013/12/17 | 1,423 | 1,454 | 1,406 | 1,413 | -20 | -1.4% | 207,700 |
| 2013/12/16 | 1,548 | 1,548 | 1,422 | 1,433 | -61 | -4.1% | 291,500 |
| 2013/12/13 | 1,513 | 1,528 | 1,490 | 1,494 | -27 | -1.8% | 158,400 |
| 2013/12/12 | 1,522 | 1,565 | 1,518 | 1,521 | ±0 | ±0% | 214,300 |
| 2013/12/11 | 1,552 | 1,564 | 1,521 | 1,521 | -47 | -3% | 207,900 |
| 2013/12/10 | 1,601 | 1,624 | 1,552 | 1,568 | -42 | -2.6% | 548,900 |
| 2013/12/09 | 1,544 | 1,612 | 1,515 | 1,610 | +98 | +6.5% | 934,600 |
| 2013/12/06 | 1,547 | 1,569 | 1,502 | 1,512 | -46 | -3% | 347,300 |
| 2013/12/05 | 1,619 | 1,624 | 1,533 | 1,558 | -21 | -1.3% | 585,700 |
| 2013/12/04 | 1,568 | 1,606 | 1,532 | 1,579 | -4 | -0.3% | 569,800 |
| 2013/12/03 | 1,659 | 1,665 | 1,572 | 1,583 | -46 | -2.8% | 718,400 |
| 2013/12/02 | 1,589 | 1,677 | 1,530 | 1,629 | +79 | +5.1% | 1,418,100 |
| 2013/11/29 | 1,522 | 1,602 | 1,503 | 1,550 | +30 | +2% | 856,300 |
| 2013/11/28 | 1,463 | 1,560 | 1,442 | 1,520 | +46 | +3.1% | 818,200 |
| 2013/11/27 | 1,550 | 1,551 | 1,467 | 1,474 | -99 | -6.3% | 492,900 |
| 2013/11/26 | 1,433 | 1,576 | 1,410 | 1,573 | +191 | +13.8% | 1,557,200 |
| 2013/11/25 | 1,406 | 1,409 | 1,380 | 1,382 | -23 | -1.6% | 85,200 |
| 2013/11/22 | 1,436 | 1,438 | 1,390 | 1,405 | -23 | -1.6% | 132,000 |
| 2013/11/21 | 1,441 | 1,458 | 1,415 | 1,428 | -14 | -1% | 91,800 |
| 2013/11/20 | 1,459 | 1,466 | 1,433 | 1,442 | -4 | -0.3% | 84,500 |
| 2013/11/19 | 1,447 | 1,486 | 1,442 | 1,446 | -14 | -1% | 94,300 |
| 2013/11/18 | 1,415 | 1,472 | 1,415 | 1,460 | +36 | +2.5% | 167,900 |
| 2013/11/15 | 1,431 | 1,448 | 1,420 | 1,424 | -1 | -0.1% | 121,100 |
| 2013/11/14 | 1,395 | 1,448 | 1,384 | 1,425 | +44 | +3.2% | 269,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,370 | 1,381 | -10 | -0.7% | 231,400 |
| 2013/11/12 | 1,380 | 1,444 | 1,361 | 1,391 | -17 | -1.2% | 348,600 |
| 2013/11/11 | 1,471 | 1,512 | 1,405 | 1,408 | -99 | -6.6% | 321,000 |
| 2013/11/08 | 1,516 | 1,544 | 1,477 | 1,507 | -23 | -1.5% | 237,500 |
| 2013/11/07 | 1,530 | 1,594 | 1,524 | 1,530 | +7 | +0.5% | 277,200 |
| 2013/11/06 | 1,525 | 1,548 | 1,511 | 1,523 | -14 | -0.9% | 165,300 |
| 2013/11/05 | 1,550 | 1,555 | 1,491 | 1,537 | +13 | +0.9% | 187,300 |
| 2013/11/01 | 1,571 | 1,578 | 1,472 | 1,524 | +8 | +0.5% | 467,900 |
| 2013/10/31 | 1,567 | 1,589 | 1,516 | 1,516 | -19 | -1.2% | 452,900 |
| 2013/10/30 | 1,649 | 1,662 | 1,526 | 1,535 | -127 | -7.6% | 780,000 |
| 2013/10/29 | 1,716 | 1,728 | 1,644 | 1,662 | -60 | -3.5% | 869,700 |
| 2013/10/28 | 1,800 | 1,816 | 1,703 | 1,722 | -38 | -2.2% | 2,793,900 |
| 2013/10/25 | 1,700 | 1,848 | 1,628 | 1,760 | +256 | +17% | 10,213,900 |
2851～
2900
件表示中 / 4231件
類似銘柄と比較する
現在ご覧いただいている「テクミラ」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 |
|---|---|---|---|---|---|---|---|---|
| テクミラ | 30,500円 | +3.0% | +96.1% | 1.64% | 35.59倍 | 0.59倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| ロジザード | 120,500円 | +12.0% | -13.0% | 1.49% | 15.09倍 | 1.79倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| フラー | 230,000円 | +11.2% | +1.1% | 0.00% | 24.37倍 | 3.94倍 |
|
- |
| リスクモンスター | 50,000円 | +4.6% | +31.5% | 3.00% | 17.77倍 | 0.63倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| ジグザグ | 52,600円 | +16.1% | +5.8% | 0.00% | 15.83倍 | 3.41倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
市場注目の銘柄
チャート関連のコラム
