テクノマセマティカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,143 | 1,172 | 1,143 | 1,160 | +43 | +3.8% | 1,000 |
| 2018/08/30 | 1,175 | 1,175 | 1,117 | 1,117 | -55 | -4.7% | 1,200 |
| 2018/08/29 | 1,176 | 1,176 | 1,172 | 1,172 | -4 | -0.3% | 600 |
| 2018/08/28 | 1,174 | 1,176 | 1,162 | 1,176 | -16 | -1.3% | 2,200 |
| 2018/08/27 | 1,148 | 1,192 | 1,148 | 1,192 | +44 | +3.8% | 3,100 |
| 2018/08/24 | 1,150 | 1,150 | 1,135 | 1,148 | +1 | +0.1% | 1,000 |
| 2018/08/23 | 1,130 | 1,147 | 1,130 | 1,147 | +17 | +1.5% | 300 |
| 2018/08/22 | 1,105 | 1,130 | 1,105 | 1,130 | -5 | -0.4% | 800 |
| 2018/08/21 | 1,121 | 1,135 | 1,121 | 1,135 | -5 | -0.4% | 600 |
| 2018/08/20 | 1,165 | 1,165 | 1,135 | 1,140 | -10 | -0.9% | 600 |
| 2018/08/17 | 1,197 | 1,197 | 1,150 | 1,150 | -40 | -3.4% | 600 |
| 2018/08/16 | 1,156 | 1,207 | 1,150 | 1,190 | +18 | +1.5% | 1,400 |
| 2018/08/15 | 1,131 | 1,207 | 1,131 | 1,172 | +51 | +4.5% | 70,500 |
| 2018/08/14 | 1,120 | 1,125 | 1,120 | 1,121 | +1 | +0.1% | 700 |
| 2018/08/13 | 1,168 | 1,168 | 1,110 | 1,120 | -29 | -2.5% | 10,000 |
| 2018/08/10 | 1,139 | 1,149 | 1,102 | 1,149 | +2 | +0.2% | 5,200 |
| 2018/08/09 | 1,160 | 1,170 | 1,134 | 1,147 | -23 | -2% | 2,100 |
| 2018/08/08 | 1,188 | 1,188 | 1,158 | 1,170 | +1 | +0.1% | 500 |
| 2018/08/07 | 1,200 | 1,200 | 1,133 | 1,169 | -17 | -1.4% | 3,400 |
| 2018/08/06 | 1,169 | 1,189 | 1,169 | 1,186 | -4 | -0.3% | 2,700 |
| 2018/08/03 | 1,193 | 1,193 | 1,190 | 1,190 | +10 | +0.8% | 200 |
| 2018/08/02 | 1,170 | 1,192 | 1,170 | 1,180 | +5 | +0.4% | 1,000 |
| 2018/08/01 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 400 |
| 2018/07/31 | 1,180 | 1,201 | 1,176 | 1,180 | +2 | +0.2% | 1,000 |
| 2018/07/30 | 1,207 | 1,207 | 1,170 | 1,178 | -29 | -2.4% | 3,300 |
| 2018/07/27 | 1,214 | 1,219 | 1,183 | 1,207 | -7 | -0.6% | 1,100 |
| 2018/07/26 | 1,205 | 1,220 | 1,205 | 1,214 | +9 | +0.7% | 1,500 |
| 2018/07/25 | 1,200 | 1,205 | 1,200 | 1,205 | +30 | +2.6% | 800 |
| 2018/07/24 | 1,175 | 1,196 | 1,175 | 1,175 | +4 | +0.3% | 500 |
| 2018/07/23 | 1,173 | 1,197 | 1,171 | 1,171 | -10 | -0.8% | 300 |
| 2018/07/20 | 1,172 | 1,194 | 1,172 | 1,181 | -12 | -1% | 500 |
| 2018/07/19 | 1,201 | 1,205 | 1,184 | 1,193 | -17 | -1.4% | 1,000 |
| 2018/07/18 | 1,225 | 1,225 | 1,210 | 1,210 | +15 | +1.3% | 800 |
| 2018/07/17 | 1,223 | 1,223 | 1,195 | 1,195 | -2 | -0.2% | 900 |
| 2018/07/13 | 1,199 | 1,210 | 1,197 | 1,197 | -32 | -2.6% | 1,600 |
| 2018/07/12 | 1,220 | 1,229 | 1,208 | 1,229 | +40 | +3.4% | 800 |
| 2018/07/11 | 1,201 | 1,212 | 1,189 | 1,189 | -42 | -3.4% | 2,600 |
| 2018/07/10 | 1,205 | 1,292 | 1,196 | 1,231 | +26 | +2.2% | 5,100 |
| 2018/07/09 | 1,170 | 1,208 | 1,170 | 1,205 | +35 | +3% | 700 |
| 2018/07/06 | 1,164 | 1,176 | 1,164 | 1,170 | +4 | +0.3% | 3,600 |
| 2018/07/05 | 1,215 | 1,216 | 1,163 | 1,166 | -50 | -4.1% | 15,500 |
| 2018/07/04 | 1,222 | 1,246 | 1,216 | 1,216 | -4 | -0.3% | 1,800 |
| 2018/07/03 | 1,242 | 1,242 | 1,216 | 1,220 | -15 | -1.2% | 600 |
| 2018/07/02 | 1,255 | 1,256 | 1,235 | 1,235 | -20 | -1.6% | 1,600 |
| 2018/06/29 | 1,210 | 1,255 | 1,210 | 1,255 | +45 | +3.7% | 1,200 |
| 2018/06/28 | 1,210 | 1,229 | 1,210 | 1,210 | -1 | -0.1% | 3,000 |
| 2018/06/27 | 1,213 | 1,213 | 1,210 | 1,211 | +1 | +0.1% | 1,900 |
| 2018/06/26 | 1,220 | 1,230 | 1,210 | 1,210 | -2 | -0.2% | 500 |
| 2018/06/25 | 1,213 | 1,221 | 1,210 | 1,212 | -18 | -1.5% | 1,300 |
| 2018/06/22 | 1,230 | 1,242 | 1,230 | 1,230 | -3 | -0.2% | 1,500 |
1701～
1750
件表示中 / 4820件
類似銘柄と比較する
現在ご覧いただいている「テクノマセマティ」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 |
|---|---|---|---|---|---|---|---|---|
| テクノマセマティ | 56,500円 | +70.7% | - | 0.00% | 1448.72倍 | 0.83倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ジィ・シィ企 | 63,500円 | +30.3% | - | 0.00% | 29.55倍 | 5.91倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| ジオロケ | 95,600円 | +6.6% | - | 1.05% | - | 2.53倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| キットアライブ | 114,200円 | +22.5% | +4.6% | 0.00% | 12.89倍 | 1.65倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
市場注目の銘柄
チャート関連のコラム
