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 |
|---|---|---|---|---|---|---|---|
| 2013/10/24 | 1,450 | 1,519 | 1,448 | 1,504 | +30 | +2% | 243,600 |
| 2013/10/23 | 1,479 | 1,555 | 1,458 | 1,474 | -19 | -1.3% | 691,100 |
| 2013/10/22 | 1,422 | 1,494 | 1,415 | 1,493 | +60 | +4.2% | 450,800 |
| 2013/10/21 | 1,450 | 1,470 | 1,422 | 1,433 | -32 | -2.2% | 378,500 |
| 2013/10/18 | 1,508 | 1,518 | 1,454 | 1,465 | -42 | -2.8% | 509,700 |
| 2013/10/17 | 1,505 | 1,559 | 1,501 | 1,507 | -3 | -0.2% | 713,700 |
| 2013/10/16 | 1,511 | 1,600 | 1,501 | 1,510 | -120 | -7.4% | 1,691,100 |
| 2013/10/15 | 1,520 | 1,730 | 1,515 | 1,630 | +181 | +12.5% | 3,951,500 |
| 2013/10/11 | 1,490 | 1,510 | 1,411 | 1,449 | +14 | +1% | 562,400 |
| 2013/10/10 | 1,435 | 1,493 | 1,362 | 1,435 | +25 | +1.8% | 1,570,600 |
| 2013/10/09 | 1,251 | 1,436 | 1,240 | 1,410 | +135 | +10.6% | 1,099,700 |
| 2013/10/08 | 1,283 | 1,310 | 1,231 | 1,275 | -45 | -3.4% | 348,000 |
| 2013/10/07 | 1,315 | 1,388 | 1,290 | 1,320 | -3 | -0.2% | 714,800 |
| 2013/10/04 | 1,380 | 1,384 | 1,306 | 1,323 | -73 | -5.2% | 344,500 |
| 2013/10/03 | 1,333 | 1,420 | 1,333 | 1,396 | +38 | +2.8% | 476,100 |
| 2013/10/02 | 1,381 | 1,401 | 1,333 | 1,358 | -29 | -2.1% | 274,700 |
| 2013/10/01 | 1,400 | 1,425 | 1,376 | 1,387 | -13 | -0.9% | 212,900 |
| 2013/09/30 | 1,403 | 1,430 | 1,376 | 1,400 | +10 | +0.7% | 167,300 |
| 2013/09/27 | 1,392 | 1,438 | 1,368 | 1,390 | ±0 | ±0% | 208,100 |
| 2013/09/26 | 1,360 | 1,416 | 1,355 | 1,390 | +2 | +0.1% | 147,000 |
| 2013/09/25 | 1,440 | 1,443 | 1,382 | 1,388 | -61 | -4.2% | 257,700 |
| 2013/09/24 | 1,500 | 1,500 | 1,446 | 1,449 | -33 | -2.2% | 160,400 |
| 2013/09/20 | 1,503 | 1,511 | 1,471 | 1,482 | -33 | -2.2% | 148,900 |
| 2013/09/19 | 1,475 | 1,539 | 1,461 | 1,515 | +61 | +4.2% | 413,000 |
| 2013/09/18 | 1,458 | 1,477 | 1,425 | 1,454 | +6 | +0.4% | 237,500 |
| 2013/09/17 | 1,450 | 1,583 | 1,433 | 1,448 | -58 | -3.9% | 638,500 |
| 2013/09/13 | 1,450 | 1,644 | 1,425 | 1,506 | +146 | +10.7% | 1,340,600 |
| 2013/09/12 | 1,364 | 1,409 | 1,355 | 1,360 | -32 | -2.3% | 193,800 |
| 2013/09/11 | 1,381 | 1,445 | 1,360 | 1,392 | +32 | +2.4% | 406,100 |
| 2013/09/10 | 1,450 | 1,463 | 1,330 | 1,360 | -107 | -7.3% | 534,600 |
| 2013/09/09 | 1,507 | 1,527 | 1,442 | 1,467 | -60 | -3.9% | 372,900 |
| 2013/09/06 | 1,640 | 1,681 | 1,485 | 1,527 | -94 | -5.8% | 644,400 |
| 2013/09/05 | 1,695 | 1,704 | 1,611 | 1,621 | -74 | -4.4% | 385,300 |
| 2013/09/04 | 1,630 | 1,733 | 1,601 | 1,695 | +79 | +4.9% | 1,114,600 |
| 2013/09/03 | 1,600 | 1,680 | 1,558 | 1,616 | -21 | -1.3% | 608,700 |
| 2013/09/02 | 1,809 | 1,879 | 1,620 | 1,637 | -153 | -8.5% | 1,112,900 |
| 2013/08/30 | 1,655 | 1,943 | 1,650 | 1,790 | +148 | +9% | 3,520,900 |
| 2013/08/29 | 1,591 | 1,700 | 1,581 | 1,642 | +91 | +5.9% | 993,400 |
| 2013/08/28 | 1,596 | 1,705 | 1,551 | 1,551 | -129 | -7.7% | 575,000 |
| 2013/08/27 | 1,759 | 1,780 | 1,658 | 1,680 | -159 | -8.6% | 999,100 |
| 2013/08/26 | 1,690 | 1,872 | 1,650 | 1,839 | +188 | +11.4% | 2,519,700 |
| 2013/08/23 | 1,775 | 1,877 | 1,602 | 1,651 | -139 | -7.8% | 3,277,000 |
| 2013/08/22 | 2,200 | 2,344 | 1,752 | 1,790 | -170 | -8.7% | 6,822,800 |
| 2013/08/21 | 1,778 | 2,097 | 1,672 | 1,960 | +263 | +15.5% | 4,657,900 |
| 2013/08/20 | 1,741 | 1,827 | 1,602 | 1,697 | +36 | +2.2% | 3,034,500 |
| 2013/08/19 | 1,449 | 1,691 | 1,392 | 1,661 | +270 | +19.4% | 2,933,100 |
| 2013/08/16 | 1,375 | 1,498 | 1,353 | 1,391 | +16 | +1.2% | 1,023,000 |
| 2013/08/15 | 1,285 | 1,375 | 1,284 | 1,375 | +7 | +0.5% | 590,500 |
| 2013/08/14 | 1,302 | 1,464 | 1,301 | 1,368 | +96 | +7.5% | 1,257,700 |
| 2013/08/13 | 1,283 | 1,314 | 1,229 | 1,272 | +32 | +2.6% | 390,300 |
2901～
2950
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
