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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,300 | 1,310 | 1,293 | 1,308 | +5 | +0.4% | 3,900 |
| 2015/08/13 | 1,303 | 1,304 | 1,301 | 1,303 | +1 | +0.1% | 1,200 |
| 2015/08/12 | 1,304 | 1,330 | 1,302 | 1,302 | -28 | -2.1% | 6,200 |
| 2015/08/11 | 1,320 | 1,330 | 1,306 | 1,330 | ±0 | ±0% | 7,800 |
| 2015/08/10 | 1,313 | 1,337 | 1,302 | 1,330 | +14 | +1.1% | 8,000 |
| 2015/08/07 | 1,331 | 1,370 | 1,306 | 1,316 | -17 | -1.3% | 6,900 |
| 2015/08/06 | 1,375 | 1,375 | 1,333 | 1,333 | -38 | -2.8% | 4,700 |
| 2015/08/05 | 1,333 | 1,379 | 1,332 | 1,371 | +33 | +2.5% | 2,700 |
| 2015/08/04 | 1,370 | 1,370 | 1,338 | 1,338 | -24 | -1.8% | 3,300 |
| 2015/08/03 | 1,375 | 1,410 | 1,360 | 1,362 | -31 | -2.2% | 5,900 |
| 2015/07/31 | 1,373 | 1,409 | 1,368 | 1,393 | -22 | -1.6% | 7,500 |
| 2015/07/30 | 1,405 | 1,424 | 1,405 | 1,415 | +10 | +0.7% | 800 |
| 2015/07/29 | 1,454 | 1,454 | 1,405 | 1,405 | +41 | +3% | 2,900 |
| 2015/07/28 | 1,360 | 1,392 | 1,360 | 1,364 | -38 | -2.7% | 4,700 |
| 2015/07/27 | 1,455 | 1,455 | 1,370 | 1,402 | -56 | -3.8% | 3,500 |
| 2015/07/24 | 1,450 | 1,473 | 1,450 | 1,458 | -9 | -0.6% | 1,500 |
| 2015/07/23 | 1,459 | 1,484 | 1,452 | 1,467 | -19 | -1.3% | 5,000 |
| 2015/07/22 | 1,490 | 1,502 | 1,486 | 1,486 | -15 | -1% | 4,600 |
| 2015/07/21 | 1,486 | 1,501 | 1,458 | 1,501 | +15 | +1% | 2,400 |
| 2015/07/17 | 1,515 | 1,515 | 1,473 | 1,486 | -11 | -0.7% | 2,200 |
| 2015/07/16 | 1,505 | 1,505 | 1,473 | 1,497 | -8 | -0.5% | 4,700 |
| 2015/07/15 | 1,512 | 1,515 | 1,471 | 1,505 | -16 | -1.1% | 7,700 |
| 2015/07/14 | 1,457 | 1,543 | 1,410 | 1,521 | +154 | +11.3% | 21,600 |
| 2015/07/13 | 1,349 | 1,400 | 1,349 | 1,367 | +21 | +1.6% | 4,700 |
| 2015/07/10 | 1,400 | 1,400 | 1,320 | 1,346 | -19 | -1.4% | 11,700 |
| 2015/07/09 | 1,398 | 1,398 | 1,193 | 1,365 | -71 | -4.9% | 39,600 |
| 2015/07/08 | 1,521 | 1,521 | 1,420 | 1,436 | -88 | -5.8% | 16,900 |
| 2015/07/07 | 1,522 | 1,552 | 1,522 | 1,524 | +2 | +0.1% | 8,100 |
| 2015/07/06 | 1,551 | 1,560 | 1,521 | 1,522 | -34 | -2.2% | 6,100 |
| 2015/07/03 | 1,600 | 1,612 | 1,550 | 1,556 | -49 | -3.1% | 9,000 |
| 2015/07/02 | 1,630 | 1,637 | 1,604 | 1,605 | -24 | -1.5% | 4,300 |
| 2015/07/01 | 1,574 | 1,637 | 1,572 | 1,629 | +55 | +3.5% | 6,300 |
| 2015/06/30 | 1,550 | 1,580 | 1,525 | 1,574 | +18 | +1.2% | 7,400 |
| 2015/06/29 | 1,522 | 1,581 | 1,522 | 1,556 | -56 | -3.5% | 13,100 |
| 2015/06/26 | 1,631 | 1,633 | 1,607 | 1,612 | -36 | -2.2% | 10,900 |
| 2015/06/25 | 1,650 | 1,652 | 1,621 | 1,648 | -4 | -0.2% | 10,500 |
| 2015/06/24 | 1,658 | 1,677 | 1,645 | 1,652 | -12 | -0.7% | 7,500 |
| 2015/06/23 | 1,686 | 1,686 | 1,656 | 1,664 | +5 | +0.3% | 7,600 |
| 2015/06/22 | 1,691 | 1,691 | 1,656 | 1,659 | +5 | +0.3% | 4,400 |
| 2015/06/19 | 1,674 | 1,697 | 1,646 | 1,654 | -19 | -1.1% | 11,700 |
| 2015/06/18 | 1,658 | 1,680 | 1,651 | 1,673 | +8 | +0.5% | 8,800 |
| 2015/06/17 | 1,676 | 1,698 | 1,656 | 1,665 | -9 | -0.5% | 8,100 |
| 2015/06/16 | 1,709 | 1,721 | 1,661 | 1,674 | -27 | -1.6% | 13,100 |
| 2015/06/15 | 1,710 | 1,711 | 1,681 | 1,701 | -29 | -1.7% | 14,300 |
| 2015/06/12 | 1,695 | 1,760 | 1,682 | 1,730 | +57 | +3.4% | 38,800 |
| 2015/06/11 | 1,651 | 1,700 | 1,644 | 1,673 | +9 | +0.5% | 7,700 |
| 2015/06/10 | 1,680 | 1,690 | 1,652 | 1,664 | -33 | -1.9% | 11,500 |
| 2015/06/09 | 1,717 | 1,718 | 1,675 | 1,697 | ±0 | ±0% | 10,200 |
| 2015/06/08 | 1,685 | 1,701 | 1,674 | 1,697 | +15 | +0.9% | 8,800 |
| 2015/06/05 | 1,723 | 1,730 | 1,681 | 1,682 | -2 | -0.1% | 13,300 |
2451～
2500
件表示中 / 4822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 | 55,600円 | +70.7% | - | 0.00% | 1425.64倍 | 0.82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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| 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 | 112,200円 | +22.5% | +4.6% | 0.00% | 12.66倍 | 1.62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
