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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 1,031 | 1,168 | 1,031 | 1,131 | +101 | +9.8% | 18,800 |
| 2009/12/25 | 1,027 | 1,060 | 1,020 | 1,030 | +15 | +1.5% | 8,800 |
| 2009/12/24 | 1,005 | 1,024 | 1,005 | 1,015 | +4 | +0.4% | 5,800 |
| 2009/12/22 | 1,022 | 1,041 | 1,010 | 1,011 | -6 | -0.6% | 7,500 |
| 2009/12/21 | 1,021 | 1,031 | 1,015 | 1,017 | -4 | -0.4% | 7,400 |
| 2009/12/18 | 1,025 | 1,040 | 1,016 | 1,021 | -23 | -2.2% | 3,600 |
| 2009/12/17 | 1,051 | 1,051 | 1,023 | 1,044 | -7 | -0.7% | 4,200 |
| 2009/12/16 | 1,048 | 1,075 | 1,038 | 1,051 | +12 | +1.2% | 3,700 |
| 2009/12/15 | 1,010 | 1,040 | 1,010 | 1,039 | -11 | -1% | 9,600 |
| 2009/12/14 | 1,120 | 1,120 | 1,050 | 1,050 | -70 | -6.3% | 4,700 |
| 2009/12/11 | 1,102 | 1,120 | 1,082 | 1,120 | -7 | -0.6% | 5,100 |
| 2009/12/10 | 1,065 | 1,150 | 1,060 | 1,127 | +22 | +2% | 4,800 |
| 2009/12/09 | 1,135 | 1,169 | 1,100 | 1,105 | -90 | -7.5% | 9,200 |
| 2009/12/08 | 1,230 | 1,230 | 1,165 | 1,195 | -35 | -2.8% | 6,300 |
| 2009/12/07 | 1,234 | 1,270 | 1,202 | 1,230 | +30 | +2.5% | 8,000 |
| 2009/12/04 | 1,250 | 1,250 | 1,170 | 1,200 | -50 | -4% | 12,900 |
| 2009/12/03 | 1,103 | 1,250 | 1,081 | 1,250 | +149 | +13.5% | 19,000 |
| 2009/12/02 | 1,070 | 1,177 | 1,070 | 1,101 | +11 | +1% | 7,500 |
| 2009/12/01 | 1,010 | 1,090 | 998 | 1,090 | +80 | +7.9% | 6,400 |
| 2009/11/30 | 981 | 1,045 | 980 | 1,010 | +20 | +2% | 3,200 |
| 2009/11/27 | 980 | 1,020 | 980 | 990 | -15 | -1.5% | 6,100 |
| 2009/11/26 | 985 | 1,020 | 985 | 1,005 | +5 | +0.5% | 3,800 |
| 2009/11/25 | 980 | 1,019 | 980 | 1,000 | -20 | -2% | 4,600 |
| 2009/11/24 | 1,050 | 1,060 | 1,020 | 1,020 | +14 | +1.4% | 4,500 |
| 2009/11/20 | 980 | 1,020 | 980 | 1,006 | -14 | -1.4% | 6,400 |
| 2009/11/19 | 990 | 1,030 | 970 | 1,020 | +10 | +1% | 8,400 |
| 2009/11/18 | 1,101 | 1,121 | 960 | 1,010 | -90 | -8.2% | 9,500 |
| 2009/11/17 | 1,210 | 1,224 | 1,100 | 1,100 | -124 | -10.1% | 8,400 |
| 2009/11/16 | 1,090 | 1,349 | 1,070 | 1,224 | +74 | +6.4% | 17,300 |
| 2009/11/13 | 1,170 | 1,189 | 1,146 | 1,150 | -40 | -3.4% | 5,100 |
| 2009/11/12 | 1,250 | 1,250 | 1,180 | 1,190 | +9 | +0.8% | 4,200 |
| 2009/11/11 | 1,220 | 1,220 | 1,180 | 1,181 | -39 | -3.2% | 4,800 |
| 2009/11/10 | 1,210 | 1,220 | 1,200 | 1,220 | +17 | +1.4% | 3,900 |
| 2009/11/09 | 1,210 | 1,220 | 1,200 | 1,203 | -7 | -0.6% | 1,600 |
| 2009/11/06 | 1,231 | 1,250 | 1,210 | 1,210 | -20 | -1.6% | 3,600 |
| 2009/11/05 | 1,240 | 1,245 | 1,230 | 1,230 | -12 | -1% | 2,700 |
| 2009/11/04 | 1,237 | 1,260 | 1,236 | 1,242 | -15 | -1.2% | 3,000 |
| 2009/11/02 | 1,221 | 1,257 | 1,220 | 1,257 | -34 | -2.6% | 6,400 |
| 2009/10/30 | 1,320 | 1,342 | 1,291 | 1,291 | +16 | +1.3% | 3,900 |
| 2009/10/29 | 1,237 | 1,275 | 1,225 | 1,275 | -22 | -1.7% | 8,300 |
| 2009/10/28 | 1,390 | 1,398 | 1,270 | 1,297 | -102 | -7.3% | 12,700 |
| 2009/10/27 | 1,499 | 1,540 | 1,372 | 1,399 | -121 | -8% | 30,000 |
| 2009/10/26 | 1,378 | 1,540 | 1,370 | 1,520 | +168 | +12.4% | 54,500 |
| 2009/10/23 | 1,276 | 1,390 | 1,270 | 1,352 | +96 | +7.6% | 23,300 |
| 2009/10/22 | 1,287 | 1,320 | 1,250 | 1,256 | +9 | +0.7% | 9,700 |
| 2009/10/21 | 1,243 | 1,310 | 1,240 | 1,247 | +3 | +0.2% | 5,500 |
| 2009/10/20 | 1,260 | 1,275 | 1,240 | 1,244 | +14 | +1.1% | 2,300 |
| 2009/10/19 | 1,260 | 1,261 | 1,210 | 1,230 | -46 | -3.6% | 4,600 |
| 2009/10/16 | 1,272 | 1,330 | 1,272 | 1,276 | +35 | +2.8% | 8,700 |
| 2009/10/15 | 1,300 | 1,300 | 1,235 | 1,241 | -58 | -4.5% | 2,100 |
3801～
3850
件表示中 / 4790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 | 53,600円 | +70.7% | - | 0.00% | 1374.36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 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| ＩＧＳ | 31,500円 | +37.9% | - | 0.00% | 23.67倍 | 2.09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 | 63,000円 | +8.1% | - | 0.00% | - | 1.54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 | 33,600円 | +20.6% | +62.5% | 0.00% | 11.00倍 | 17.83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
