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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,659 | 1,739 | 1,652 | 1,684 | +36 | +2.2% | 22,500 |
| 2015/06/03 | 1,654 | 1,654 | 1,630 | 1,648 | -6 | -0.4% | 6,200 |
| 2015/06/02 | 1,660 | 1,663 | 1,647 | 1,654 | -6 | -0.4% | 3,300 |
| 2015/06/01 | 1,652 | 1,661 | 1,630 | 1,660 | +8 | +0.5% | 5,100 |
| 2015/05/29 | 1,620 | 1,655 | 1,610 | 1,652 | +21 | +1.3% | 9,200 |
| 2015/05/28 | 1,648 | 1,654 | 1,621 | 1,631 | -1 | -0.1% | 4,700 |
| 2015/05/27 | 1,611 | 1,644 | 1,611 | 1,632 | +11 | +0.7% | 7,900 |
| 2015/05/26 | 1,670 | 1,681 | 1,621 | 1,621 | -23 | -1.4% | 11,900 |
| 2015/05/25 | 1,650 | 1,689 | 1,641 | 1,644 | +13 | +0.8% | 8,800 |
| 2015/05/22 | 1,635 | 1,651 | 1,625 | 1,631 | +11 | +0.7% | 7,200 |
| 2015/05/21 | 1,650 | 1,723 | 1,620 | 1,620 | -50 | -3% | 27,500 |
| 2015/05/20 | 1,631 | 1,693 | 1,626 | 1,670 | +39 | +2.4% | 20,300 |
| 2015/05/19 | 1,612 | 1,631 | 1,579 | 1,631 | +31 | +1.9% | 17,200 |
| 2015/05/18 | 1,595 | 1,636 | 1,595 | 1,600 | +6 | +0.4% | 12,800 |
| 2015/05/15 | 1,657 | 1,657 | 1,581 | 1,594 | -23 | -1.4% | 12,900 |
| 2015/05/14 | 1,556 | 1,645 | 1,556 | 1,617 | +62 | +4% | 23,600 |
| 2015/05/13 | 1,665 | 1,696 | 1,553 | 1,555 | -80 | -4.9% | 66,200 |
| 2015/05/12 | 1,713 | 1,783 | 1,635 | 1,635 | -95 | -5.5% | 58,300 |
| 2015/05/11 | 1,736 | 1,749 | 1,692 | 1,730 | +14 | +0.8% | 15,800 |
| 2015/05/08 | 1,774 | 1,820 | 1,713 | 1,716 | -84 | -4.7% | 34,200 |
| 2015/05/07 | 1,870 | 1,910 | 1,790 | 1,800 | -70 | -3.7% | 35,600 |
| 2015/05/01 | 1,950 | 1,967 | 1,860 | 1,870 | -46 | -2.4% | 26,400 |
| 2015/04/30 | 1,856 | 2,248 | 1,828 | 1,916 | +68 | +3.7% | 203,500 |
| 2015/04/28 | 1,900 | 1,910 | 1,835 | 1,848 | -37 | -2% | 11,000 |
| 2015/04/27 | 1,889 | 1,935 | 1,878 | 1,885 | -4 | -0.2% | 14,300 |
| 2015/04/24 | 1,925 | 1,925 | 1,856 | 1,889 | -40 | -2.1% | 20,200 |
| 2015/04/23 | 1,926 | 1,950 | 1,903 | 1,929 | +33 | +1.7% | 14,600 |
| 2015/04/22 | 1,859 | 1,955 | 1,852 | 1,896 | +36 | +1.9% | 38,800 |
| 2015/04/21 | 1,919 | 1,940 | 1,840 | 1,860 | -139 | -7% | 95,800 |
| 2015/04/20 | 2,200 | 2,495 | 1,966 | 1,999 | -101 | -4.8% | 247,400 |
| 2015/04/17 | 2,190 | 2,348 | 2,000 | 2,100 | ±0 | ±0% | 115,600 |
| 2015/04/16 | 1,945 | 2,137 | 1,910 | 2,100 | +192 | +10.1% | 77,300 |
| 2015/04/15 | 1,900 | 1,910 | 1,872 | 1,908 | +46 | +2.5% | 7,100 |
| 2015/04/14 | 1,876 | 1,917 | 1,862 | 1,862 | -67 | -3.5% | 12,700 |
| 2015/04/13 | 1,993 | 1,997 | 1,870 | 1,929 | -43 | -2.2% | 17,900 |
| 2015/04/10 | 1,993 | 2,040 | 1,950 | 1,972 | -36 | -1.8% | 16,000 |
| 2015/04/09 | 1,951 | 2,100 | 1,950 | 2,008 | +97 | +5.1% | 66,900 |
| 2015/04/08 | 1,847 | 1,975 | 1,840 | 1,911 | +101 | +5.6% | 65,600 |
| 2015/04/07 | 1,644 | 1,920 | 1,625 | 1,810 | +167 | +10.2% | 70,300 |
| 2015/04/06 | 1,615 | 1,644 | 1,615 | 1,643 | +28 | +1.7% | 9,300 |
| 2015/04/03 | 1,640 | 1,645 | 1,600 | 1,615 | -29 | -1.8% | 8,800 |
| 2015/04/02 | 1,620 | 1,648 | 1,620 | 1,644 | +44 | +2.8% | 4,500 |
| 2015/04/01 | 1,605 | 1,630 | 1,600 | 1,600 | -31 | -1.9% | 5,100 |
| 2015/03/31 | 1,612 | 1,633 | 1,592 | 1,631 | +2 | +0.1% | 9,000 |
| 2015/03/30 | 1,671 | 1,671 | 1,600 | 1,629 | -40 | -2.4% | 7,500 |
| 2015/03/27 | 1,706 | 1,710 | 1,666 | 1,669 | -1 | -0.1% | 6,900 |
| 2015/03/26 | 1,706 | 1,706 | 1,670 | 1,670 | -19 | -1.1% | 5,100 |
| 2015/03/25 | 1,710 | 1,710 | 1,680 | 1,689 | +7 | +0.4% | 6,000 |
| 2015/03/24 | 1,695 | 1,714 | 1,680 | 1,682 | +2 | +0.1% | 8,300 |
| 2015/03/23 | 1,706 | 1,715 | 1,665 | 1,680 | -25 | -1.5% | 9,300 |
2501～
2550
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
