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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 1,197 | 1,209 | 1,197 | 1,209 | +4 | +0.3% | 1,400 |
| 2017/07/13 | 1,210 | 1,212 | 1,200 | 1,205 | +5 | +0.4% | 1,400 |
| 2017/07/12 | 1,210 | 1,218 | 1,199 | 1,200 | -10 | -0.8% | 3,100 |
| 2017/07/11 | 1,205 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 2,600 |
| 2017/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | -9 | -0.7% | 2,100 |
| 2017/07/07 | 1,205 | 1,210 | 1,195 | 1,209 | -1 | -0.1% | 2,100 |
| 2017/07/06 | 1,216 | 1,216 | 1,205 | 1,210 | ±0 | ±0% | 2,200 |
| 2017/07/05 | 1,213 | 1,228 | 1,200 | 1,210 | +11 | +0.9% | 4,400 |
| 2017/07/04 | 1,181 | 1,228 | 1,181 | 1,199 | ±0 | ±0% | 10,100 |
| 2017/07/03 | 1,192 | 1,199 | 1,183 | 1,199 | +14 | +1.2% | 4,200 |
| 2017/06/30 | 1,172 | 1,185 | 1,172 | 1,185 | -1 | -0.1% | 2,100 |
| 2017/06/29 | 1,179 | 1,187 | 1,175 | 1,186 | +7 | +0.6% | 2,500 |
| 2017/06/28 | 1,178 | 1,195 | 1,178 | 1,179 | +3 | +0.3% | 2,200 |
| 2017/06/27 | 1,178 | 1,182 | 1,165 | 1,176 | -1 | -0.1% | 4,600 |
| 2017/06/26 | 1,193 | 1,193 | 1,176 | 1,177 | -16 | -1.3% | 1,000 |
| 2017/06/23 | 1,180 | 1,200 | 1,173 | 1,193 | +10 | +0.8% | 7,200 |
| 2017/06/22 | 1,175 | 1,187 | 1,175 | 1,183 | +11 | +0.9% | 2,000 |
| 2017/06/21 | 1,173 | 1,193 | 1,172 | 1,172 | -16 | -1.3% | 2,100 |
| 2017/06/20 | 1,175 | 1,191 | 1,173 | 1,188 | +13 | +1.1% | 3,500 |
| 2017/06/19 | 1,158 | 1,185 | 1,158 | 1,175 | -4 | -0.3% | 1,500 |
| 2017/06/16 | 1,190 | 1,190 | 1,176 | 1,179 | -19 | -1.6% | 2,000 |
| 2017/06/15 | 1,198 | 1,198 | 1,198 | 1,198 | +1 | +0.1% | 100 |
| 2017/06/14 | 1,162 | 1,200 | 1,162 | 1,197 | +12 | +1% | 3,200 |
| 2017/06/13 | 1,189 | 1,189 | 1,185 | 1,185 | -6 | -0.5% | 1,300 |
| 2017/06/12 | 1,201 | 1,201 | 1,177 | 1,191 | +20 | +1.7% | 2,500 |
| 2017/06/09 | 1,191 | 1,191 | 1,170 | 1,171 | -28 | -2.3% | 2,000 |
| 2017/06/08 | 1,188 | 1,199 | 1,170 | 1,199 | +9 | +0.8% | 3,200 |
| 2017/06/07 | 1,188 | 1,200 | 1,185 | 1,190 | +2 | +0.2% | 2,300 |
| 2017/06/06 | 1,224 | 1,230 | 1,186 | 1,188 | -6 | -0.5% | 5,500 |
| 2017/06/05 | 1,249 | 1,249 | 1,182 | 1,194 | -25 | -2.1% | 7,600 |
| 2017/06/02 | 1,185 | 1,219 | 1,185 | 1,219 | +34 | +2.9% | 1,500 |
| 2017/06/01 | 1,176 | 1,200 | 1,170 | 1,185 | -5 | -0.4% | 3,200 |
| 2017/05/31 | 1,204 | 1,216 | 1,179 | 1,190 | -14 | -1.2% | 2,400 |
| 2017/05/30 | 1,208 | 1,209 | 1,190 | 1,204 | -4 | -0.3% | 3,600 |
| 2017/05/29 | 1,202 | 1,210 | 1,202 | 1,208 | +6 | +0.5% | 8,200 |
| 2017/05/26 | 1,202 | 1,216 | 1,202 | 1,202 | -16 | -1.3% | 6,200 |
| 2017/05/25 | 1,201 | 1,218 | 1,175 | 1,218 | +18 | +1.5% | 7,600 |
| 2017/05/24 | 1,192 | 1,202 | 1,181 | 1,200 | +3 | +0.3% | 7,200 |
| 2017/05/23 | 1,204 | 1,204 | 1,178 | 1,197 | +17 | +1.4% | 1,100 |
| 2017/05/22 | 1,205 | 1,205 | 1,166 | 1,180 | -1 | -0.1% | 3,100 |
| 2017/05/19 | 1,181 | 1,192 | 1,174 | 1,181 | ±0 | ±0% | 1,000 |
| 2017/05/18 | 1,191 | 1,191 | 1,165 | 1,181 | +13 | +1.1% | 1,200 |
| 2017/05/17 | 1,199 | 1,199 | 1,161 | 1,168 | -27 | -2.3% | 3,400 |
| 2017/05/16 | 1,188 | 1,255 | 1,188 | 1,195 | -73 | -5.8% | 7,800 |
| 2017/05/15 | 1,270 | 1,271 | 1,231 | 1,268 | +27 | +2.2% | 10,600 |
| 2017/05/12 | 1,259 | 1,259 | 1,206 | 1,241 | -18 | -1.4% | 7,200 |
| 2017/05/11 | 1,230 | 1,260 | 1,193 | 1,259 | +62 | +5.2% | 18,500 |
| 2017/05/10 | 1,181 | 1,200 | 1,145 | 1,197 | +17 | +1.4% | 5,900 |
| 2017/05/09 | 1,185 | 1,199 | 1,180 | 1,180 | -23 | -1.9% | 4,600 |
| 2017/05/08 | 1,175 | 1,203 | 1,175 | 1,203 | +25 | +2.1% | 3,700 |
1951～
2000
件表示中 / 4791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 | 53,700円 | +70.7% | - | 0.00% | 1376.92倍 | 0.79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 |
| ＩＧＳ | 31,600円 | +37.9% | - | 0.00% | 23.74倍 | 2.10倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
| ビートレンド | 64,400円 | +8.1% | - | 0.00% | - | 1.58倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| アルファクスＦＳ | 33,400円 | +20.6% | +62.5% | 0.00% | 10.94倍 | 17.73倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| キットアライブ | 103,900円 | +22.5% | +4.6% | 0.00% | 11.73倍 | 1.59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
