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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,036 | 1,044 | 996 | 1,025 | -29 | -2.8% | 210,900 |
| 2010/06/21 | 973 | 1,066 | 969 | 1,054 | +111 | +11.8% | 404,800 |
| 2010/06/18 | 987 | 990 | 939 | 943 | -44 | -4.5% | 119,100 |
| 2010/06/17 | 1,026 | 1,039 | 983 | 987 | -53 | -5.1% | 156,200 |
| 2010/06/16 | 1,075 | 1,089 | 1,022 | 1,040 | -5 | -0.5% | 180,000 |
| 2010/06/15 | 1,095 | 1,120 | 1,033 | 1,045 | -20 | -1.9% | 493,000 |
| 2010/06/14 | 958 | 1,065 | 950 | 1,065 | +150 | +16.4% | 902,000 |
| 2010/06/11 | 958 | 967 | 891 | 915 | -19 | -2% | 240,300 |
| 2010/06/10 | 891 | 955 | 888 | 934 | +65 | +7.5% | 505,100 |
| 2010/06/09 | 880 | 899 | 832 | 869 | +19 | +2.2% | 119,500 |
| 2010/06/08 | 805 | 881 | 803 | 850 | +30 | +3.7% | 152,000 |
| 2010/06/07 | 836 | 846 | 800 | 820 | -56 | -6.4% | 122,100 |
| 2010/06/04 | 855 | 895 | 845 | 876 | +36 | +4.3% | 134,500 |
| 2010/06/03 | 875 | 878 | 835 | 840 | -5 | -0.6% | 104,500 |
| 2010/06/02 | 880 | 912 | 835 | 845 | -50 | -5.6% | 105,700 |
| 2010/06/01 | 901 | 934 | 892 | 895 | -20 | -2.2% | 130,400 |
| 2010/05/31 | 923 | 942 | 885 | 915 | +5 | +0.5% | 167,800 |
| 2010/05/28 | 942 | 965 | 860 | 910 | +12 | +1.3% | 250,200 |
| 2010/05/27 | 780 | 898 | 768 | 898 | +94.3 | +11.7% | 161,700 |
| 2010/05/26 | 830 | 831.3 | 786.7 | 803.7 | +11.7 | +1.5% | 111,600 |
| 2010/05/25 | 893 | 899.7 | 790 | 792 | -85.7 | -9.8% | 140,400 |
| 2010/05/24 | 853.7 | 891.7 | 833.7 | 877.7 | +39.7 | +4.7% | 113,400 |
| 2010/05/21 | 816.7 | 850 | 810 | 838 | -28.7 | -3.3% | 167,400 |
| 2010/05/20 | 884 | 908.3 | 864 | 866.7 | -43.3 | -4.8% | 173,700 |
| 2010/05/19 | 863.3 | 924.3 | 843.3 | 910 | +13.3 | +1.5% | 183,000 |
| 2010/05/18 | 969.7 | 983.3 | 884 | 896.7 | -58.3 | -6.1% | 163,800 |
| 2010/05/17 | 1,025 | 1,028.3 | 940 | 955 | -88.3 | -8.5% | 161,700 |
| 2010/05/14 | 1,033.3 | 1,060 | 1,016.7 | 1,043.3 | -11.7 | -1.1% | 90,900 |
| 2010/05/13 | 1,053.3 | 1,065 | 1,013.3 | 1,055 | +38.3 | +3.8% | 120,600 |
| 2010/05/12 | 1,033.3 | 1,080 | 986.7 | 1,016.7 | +10 | +1% | 125,100 |
| 2010/05/11 | 1,116.7 | 1,143.3 | 1,000 | 1,006.7 | -88.3 | -8.1% | 225,000 |
| 2010/05/10 | 996.7 | 1,116.7 | 996.7 | 1,095 | +95 | +9.5% | 258,900 |
| 2010/05/07 | 958.3 | 1,015 | 937.7 | 1,000 | -38.3 | -3.7% | 308,700 |
| 2010/05/06 | 1,083.3 | 1,126.7 | 1,038.3 | 1,038.3 | -78.4 | -7% | 195,000 |
| 2010/04/30 | 1,150 | 1,156.7 | 1,100 | 1,116.7 | -13.3 | -1.2% | 185,400 |
| 2010/04/28 | 1,110 | 1,196.7 | 1,085 | 1,130 | -3.3 | -0.3% | 421,500 |
| 2010/04/27 | 1,151.7 | 1,173.3 | 1,126.7 | 1,133.3 | -50 | -4.2% | 282,900 |
| 2010/04/26 | 1,230 | 1,231.7 | 1,173.3 | 1,183.3 | -30 | -2.5% | 297,300 |
| 2010/04/23 | 1,208.3 | 1,261.7 | 1,190 | 1,213.3 | +13.3 | +1.1% | 440,400 |
| 2010/04/22 | 1,270 | 1,290 | 1,200 | 1,200 | +133.3 | +12.5% | 1,489,200 |
| 2010/04/21 | 976.7 | 1,090 | 968 | 1,066.7 | +123.4 | +13.1% | 1,397,100 |
| 2010/04/20 | 1,131.7 | 1,221.7 | 875 | 943.3 | -95 | -9.1% | 1,783,800 |
| 2010/04/19 | 921 | 1,038.3 | 894.7 | 1,038.3 | +167.3 | +19.2% | 828,600 |
| 2010/04/16 | 942.7 | 943 | 870.7 | 871 | -59 | -6.3% | 387,900 |
| 2010/04/15 | 963 | 963 | 916.7 | 930 | -20 | -2.1% | 315,900 |
| 2010/04/14 | 900 | 996.7 | 856.7 | 950 | +62.7 | +7.1% | 847,800 |
| 2010/04/13 | 755.7 | 903.3 | 750.3 | 887.3 | +139 | +18.6% | 533,400 |
| 2010/04/12 | 763.3 | 783 | 743.7 | 748.3 | +11.6 | +1.6% | 343,500 |
| 2010/04/09 | 743.7 | 754.7 | 730 | 736.7 | +3.4 | +0.5% | 192,600 |
| 2010/04/08 | 706 | 744 | 706 | 733.3 | +21.6 | +3% | 119,700 |
3651～
3700
件表示中 / 4158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 | 29,600円 | +3.0% | +96.1% | 1.69% | 35.32倍 | 0.58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 |
| ブレインズ | 66,900円 | +23.9% | +41.1% | 0.00% | 53.10倍 | 2.53倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| モンスターラボ | 7,500円 | -14.9% | - | 0.00% | 18.29倍 | -0.80倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| エディア | 59,400円 | +10.9% | +43.5% | 1.68% | 14.72倍 | 2.69倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| リックソフト | 80,700円 | +12.4% | -10.8% | 0.00% | 11.48倍 | 1.19倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
市場注目の銘柄
チャート関連のコラム
