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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,277 | 1,392 | 1,260 | 1,320 | +42 | +3.3% | 47,400 |
| 2015/01/06 | 1,290 | 1,293 | 1,257 | 1,278 | -41 | -3.1% | 31,500 |
| 2015/01/05 | 1,330 | 1,394 | 1,306 | 1,319 | +19 | +1.5% | 48,100 |
| 2014/12/30 | 1,350 | 1,363 | 1,262 | 1,300 | -55 | -4.1% | 73,100 |
| 2014/12/29 | 1,436 | 1,475 | 1,349 | 1,355 | -51 | -3.6% | 62,400 |
| 2014/12/26 | 1,404 | 1,487 | 1,390 | 1,406 | -14 | -1% | 87,700 |
| 2014/12/25 | 1,460 | 1,596 | 1,374 | 1,420 | -105 | -6.9% | 218,800 |
| 2014/12/24 | 2,050 | 2,089 | 1,513 | 1,525 | -275 | -15.3% | 374,400 |
| 2014/12/22 | 1,978 | 2,198 | 1,470 | 1,800 | +62 | +3.6% | 749,000 |
| 2014/12/19 | 1,738 | 1,738 | 1,738 | 1,738 | +300 | +20.9% | 20,500 |
| 2014/12/18 | 1,438 | 1,438 | 1,438 | 1,438 | +300 | +26.4% | 12,100 |
| 2014/12/17 | 1,138 | 1,138 | 1,138 | 1,138 | +150 | +15.2% | 8,700 |
| 2014/12/16 | 1,035 | 1,035 | 986 | 988 | -17 | -1.7% | 4,300 |
| 2014/12/15 | 1,008 | 1,012 | 1,005 | 1,005 | -20 | -2% | 1,700 |
| 2014/12/12 | 1,012 | 1,025 | 1,005 | 1,025 | +20 | +2% | 2,400 |
| 2014/12/11 | 1,011 | 1,011 | 1,000 | 1,005 | -18 | -1.8% | 1,100 |
| 2014/12/10 | 1,030 | 1,050 | 1,012 | 1,023 | +17 | +1.7% | 3,000 |
| 2014/12/09 | 1,012 | 1,030 | 1,006 | 1,006 | -30 | -2.9% | 4,300 |
| 2014/12/08 | 1,042 | 1,059 | 1,020 | 1,036 | -29 | -2.7% | 5,500 |
| 2014/12/05 | 1,060 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 3,000 |
| 2014/12/04 | 1,051 | 1,051 | 1,040 | 1,040 | -18 | -1.7% | 2,000 |
| 2014/12/03 | 1,064 | 1,092 | 1,052 | 1,058 | -22 | -2% | 3,400 |
| 2014/12/02 | 1,070 | 1,080 | 1,061 | 1,080 | +10 | +0.9% | 3,500 |
| 2014/12/01 | 1,100 | 1,100 | 1,040 | 1,070 | -30 | -2.7% | 5,700 |
| 2014/11/28 | 1,146 | 1,146 | 1,100 | 1,100 | -46 | -4% | 3,100 |
| 2014/11/27 | 1,151 | 1,156 | 1,145 | 1,146 | +7 | +0.6% | 2,300 |
| 2014/11/26 | 1,117 | 1,139 | 1,117 | 1,139 | +16 | +1.4% | 3,900 |
| 2014/11/25 | 1,134 | 1,135 | 1,115 | 1,123 | +5 | +0.4% | 1,700 |
| 2014/11/21 | 1,100 | 1,119 | 1,090 | 1,118 | +38 | +3.5% | 2,200 |
| 2014/11/20 | 1,100 | 1,100 | 1,070 | 1,080 | -29 | -2.6% | 2,900 |
| 2014/11/19 | 1,102 | 1,120 | 1,072 | 1,109 | +37 | +3.5% | 3,000 |
| 2014/11/18 | 1,118 | 1,119 | 1,071 | 1,072 | -18 | -1.7% | 3,500 |
| 2014/11/17 | 1,074 | 1,090 | 1,056 | 1,090 | -16 | -1.4% | 4,300 |
| 2014/11/14 | 1,137 | 1,145 | 1,106 | 1,106 | +25 | +2.3% | 3,600 |
| 2014/11/13 | 1,125 | 1,137 | 1,070 | 1,081 | -50 | -4.4% | 9,200 |
| 2014/11/12 | 1,160 | 1,160 | 1,130 | 1,131 | -29 | -2.5% | 17,100 |
| 2014/11/11 | 1,210 | 1,210 | 1,120 | 1,160 | -79 | -6.4% | 9,300 |
| 2014/11/10 | 1,200 | 1,248 | 1,200 | 1,239 | +36 | +3% | 7,000 |
| 2014/11/07 | 1,214 | 1,215 | 1,198 | 1,203 | +7 | +0.6% | 4,000 |
| 2014/11/06 | 1,240 | 1,269 | 1,181 | 1,196 | -14 | -1.2% | 7,000 |
| 2014/11/05 | 1,183 | 1,249 | 1,168 | 1,210 | -3 | -0.2% | 7,700 |
| 2014/11/04 | 1,141 | 1,255 | 1,141 | 1,213 | +48 | +4.1% | 9,100 |
| 2014/10/31 | 1,191 | 1,191 | 1,150 | 1,165 | -27 | -2.3% | 1,400 |
| 2014/10/30 | 1,192 | 1,212 | 1,190 | 1,192 | +2 | +0.2% | 3,800 |
| 2014/10/29 | 1,217 | 1,217 | 1,163 | 1,190 | +32 | +2.8% | 4,200 |
| 2014/10/28 | 1,245 | 1,245 | 1,153 | 1,158 | -88 | -7.1% | 4,000 |
| 2014/10/27 | 1,282 | 1,282 | 1,245 | 1,246 | -48 | -3.7% | 4,000 |
| 2014/10/24 | 1,370 | 1,370 | 1,265 | 1,294 | -47 | -3.5% | 9,600 |
| 2014/10/23 | 1,368 | 1,382 | 1,300 | 1,341 | -27 | -2% | 19,400 |
| 2014/10/22 | 1,210 | 1,380 | 1,099 | 1,368 | +180 | +15.2% | 47,000 |
2601～
2650
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% | 12.67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
