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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 955 | 1,000 | 955 | 1,000 | +15 | +1.5% | 1,300 |
| 2010/08/12 | 990 | 991 | 941 | 985 | -30 | -3% | 4,600 |
| 2010/08/11 | 1,010 | 1,015 | 998 | 1,015 | -1 | -0.1% | 1,800 |
| 2010/08/10 | 1,065 | 1,083 | 1,005 | 1,016 | -19 | -1.8% | 4,000 |
| 2010/08/09 | 1,055 | 1,056 | 1,035 | 1,035 | -50 | -4.6% | 1,900 |
| 2010/08/06 | 1,070 | 1,085 | 1,067 | 1,085 | -13 | -1.2% | 1,800 |
| 2010/08/05 | 1,073 | 1,098 | 1,070 | 1,098 | +3 | +0.3% | 1,200 |
| 2010/08/04 | 1,069 | 1,095 | 1,061 | 1,095 | -4 | -0.4% | 1,500 |
| 2010/08/03 | 1,051 | 1,100 | 1,051 | 1,099 | +29 | +2.7% | 2,700 |
| 2010/08/02 | 1,112 | 1,112 | 1,070 | 1,070 | -27 | -2.5% | 2,200 |
| 2010/07/30 | 1,103 | 1,103 | 1,074 | 1,097 | -7 | -0.6% | 4,900 |
| 2010/07/29 | 1,111 | 1,114 | 1,080 | 1,104 | -8 | -0.7% | 4,600 |
| 2010/07/28 | 1,133 | 1,133 | 1,070 | 1,112 | -21 | -1.9% | 5,700 |
| 2010/07/27 | 1,130 | 1,140 | 1,130 | 1,133 | +13 | +1.2% | 800 |
| 2010/07/26 | 1,080 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 1,900 |
| 2010/07/23 | 1,100 | 1,129 | 1,080 | 1,080 | +1 | +0.1% | 3,400 |
| 2010/07/22 | 1,139 | 1,139 | 1,030 | 1,079 | -66 | -5.8% | 8,900 |
| 2010/07/21 | 1,117 | 1,145 | 1,085 | 1,145 | +22 | +2% | 3,900 |
| 2010/07/20 | 1,140 | 1,140 | 1,085 | 1,123 | -55 | -4.7% | 3,000 |
| 2010/07/16 | 1,162 | 1,178 | 1,130 | 1,178 | +8 | +0.7% | 4,400 |
| 2010/07/15 | 1,183 | 1,184 | 1,157 | 1,170 | -43 | -3.5% | 4,400 |
| 2010/07/14 | 1,190 | 1,213 | 1,190 | 1,213 | +3 | +0.2% | 1,800 |
| 2010/07/13 | 1,199 | 1,220 | 1,190 | 1,210 | +21 | +1.8% | 2,200 |
| 2010/07/12 | 1,195 | 1,227 | 1,151 | 1,189 | -19 | -1.6% | 7,600 |
| 2010/07/09 | 1,217 | 1,226 | 1,208 | 1,208 | -5 | -0.4% | 4,500 |
| 2010/07/08 | 1,250 | 1,250 | 1,213 | 1,213 | +4 | +0.3% | 2,900 |
| 2010/07/07 | 1,255 | 1,259 | 1,206 | 1,209 | -61 | -4.8% | 3,800 |
| 2010/07/06 | 1,280 | 1,283 | 1,216 | 1,270 | +10 | +0.8% | 6,500 |
| 2010/07/05 | 1,230 | 1,260 | 1,200 | 1,260 | +60 | +5% | 1,900 |
| 2010/07/02 | 1,155 | 1,229 | 1,155 | 1,200 | +45 | +3.9% | 3,600 |
| 2010/07/01 | 1,174 | 1,197 | 1,155 | 1,155 | -45 | -3.8% | 2,700 |
| 2010/06/30 | 1,159 | 1,230 | 1,159 | 1,200 | -10 | -0.8% | 3,800 |
| 2010/06/29 | 1,165 | 1,240 | 1,130 | 1,210 | +45 | +3.9% | 8,100 |
| 2010/06/28 | 1,230 | 1,260 | 1,141 | 1,165 | -67 | -5.4% | 7,200 |
| 2010/06/25 | 1,292 | 1,292 | 1,232 | 1,232 | -81 | -6.2% | 6,800 |
| 2010/06/24 | 1,288 | 1,350 | 1,275 | 1,313 | +3 | +0.2% | 5,600 |
| 2010/06/23 | 1,320 | 1,369 | 1,270 | 1,310 | -59 | -4.3% | 14,800 |
| 2010/06/22 | 1,353 | 1,379 | 1,323 | 1,369 | -28 | -2% | 3,100 |
| 2010/06/21 | 1,345 | 1,397 | 1,300 | 1,397 | +66 | +5% | 7,600 |
| 2010/06/18 | 1,427 | 1,439 | 1,328 | 1,331 | -77 | -5.5% | 14,600 |
| 2010/06/17 | 1,478 | 1,480 | 1,372 | 1,408 | -92 | -6.1% | 19,900 |
| 2010/06/16 | 1,510 | 1,535 | 1,477 | 1,500 | +24 | +1.6% | 9,300 |
| 2010/06/15 | 1,506 | 1,545 | 1,451 | 1,476 | -30 | -2% | 13,000 |
| 2010/06/14 | 1,483 | 1,555 | 1,447 | 1,506 | +59 | +4.1% | 17,000 |
| 2010/06/11 | 1,520 | 1,520 | 1,400 | 1,447 | -23 | -1.6% | 16,800 |
| 2010/06/10 | 1,480 | 1,539 | 1,390 | 1,470 | +9 | +0.6% | 20,300 |
| 2010/06/09 | 1,615 | 1,664 | 1,454 | 1,461 | -94 | -6% | 43,400 |
| 2010/06/08 | 1,500 | 1,690 | 1,500 | 1,555 | +27 | +1.8% | 49,100 |
| 2010/06/07 | 1,657 | 1,719 | 1,500 | 1,528 | -70 | -4.4% | 105,900 |
| 2010/06/04 | 1,298 | 1,598 | 1,287 | 1,598 | +300 | +23.1% | 42,700 |
3601～
3650
件表示中 / 4744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 | 53,200円 | +39.5% | - | 0.00% | 81.10倍 | 0.73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 |
| アクセルマーク | 8,800円 | +45.8% | - | 0.00% | - | 3.06倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| ジィ・シィ企 | 55,700円 | +9.6% | -18.2% | 0.00% | 41.08倍 | 4.34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 |
| ソケッツ | 55,600円 | +14.9% | - | 0.54% | 170.55倍 | 2.32倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| アルファクスＦＳ | 33,900円 | +20.6% | +62.5% | 0.00% | 11.10倍 | 17.99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 |
市場注目の銘柄
チャート関連のコラム
