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 |
---|---|---|---|---|---|---|---|
2006/03/10 | 20,000 | 22,400 | 19,300 | 22,400 | +3,000 | +15.5% | 346,800 |
2006/03/09 | 21,800 | 22,600 | 19,200 | 19,400 | -2,000 | -9.3% | 432,100 |
2006/03/08 | 19,300 | 21,500 | 19,100 | 21,400 | +2,300 | +12% | 567,800 |
2006/03/07 | 17,100 | 19,100 | 16,900 | 19,100 | +1,600 | +9.1% | 393,000 |
2006/03/06 | 15,900 | 17,500 | 15,400 | 17,500 | +2,200 | +14.4% | 198,900 |
2006/03/03 | 15,400 | 15,700 | 14,500 | 15,300 | +200 | +1.3% | 50,400 |
2006/03/02 | 16,500 | 16,900 | 15,100 | 15,100 | -600 | -3.8% | 76,600 |
2006/03/01 | 15,000 | 16,600 | 14,900 | 15,700 | -500 | -3.1% | 110,300 |
2006/02/28 | 16,900 | 16,900 | 16,000 | 16,200 | -1,200 | -6.9% | 64,200 |
2006/02/27 | 17,900 | 18,400 | 17,200 | 17,400 | +100 | +0.6% | 127,100 |
2006/02/24 | 16,800 | 18,300 | 16,400 | 17,300 | +500 | +3% | 185,000 |
2006/02/23 | 16,600 | 17,100 | 16,300 | 16,800 | +800 | +5% | 117,600 |
2006/02/22 | 14,900 | 16,400 | 14,900 | 16,000 | +1,600 | +11.1% | 185,100 |
2006/02/21 | 13,400 | 14,400 | 13,000 | 14,400 | +2,000 | +16.1% | 130,400 |
2006/02/20 | 13,300 | 14,700 | 12,200 | 12,400 | -1,600 | -11.4% | 131,700 |
2006/02/17 | 16,500 | 16,800 | 14,000 | 14,000 | -2,700 | -16.2% | 102,900 |
2006/02/16 | 16,900 | 18,000 | 16,500 | 16,700 | -800 | -4.6% | 106,700 |
2006/02/15 | 18,800 | 18,900 | 17,200 | 17,500 | -700 | -3.8% | 111,200 |
2006/02/14 | 16,900 | 18,200 | 14,700 | 18,200 | +700 | +4% | 177,100 |
2006/02/13 | 19,100 | 19,600 | 17,500 | 17,500 | -3,000 | -14.6% | 111,000 |
2006/02/10 | 21,100 | 21,300 | 18,900 | 20,500 | -800 | -3.8% | 122,400 |
2006/02/09 | 23,100 | 23,100 | 20,900 | 21,300 | -1,000 | -4.5% | 120,000 |
2006/02/08 | 23,400 | 24,400 | 21,600 | 22,300 | -1,500 | -6.3% | 240,000 |
2006/02/07 | 22,000 | 24,200 | 21,100 | 23,800 | +2,200 | +10.2% | 384,800 |
2006/02/06 | 20,800 | 21,600 | 20,100 | 21,600 | +1,100 | +5.4% | 110,200 |
2006/02/03 | 20,600 | 21,400 | 20,300 | 20,500 | -500 | -2.4% | 81,700 |
2006/02/02 | 22,300 | 22,600 | 20,700 | 21,000 | -500 | -2.3% | 148,800 |
2006/02/01 | 19,600 | 21,700 | 19,600 | 21,500 | +1,500 | +7.5% | 230,200 |
2006/01/31 | 19,500 | 21,900 | 18,900 | 20,000 | -1,000 | -4.8% | 241,300 |
2006/01/30 | 23,000 | 23,100 | 21,000 | 21,000 | -2,600 | -11% | 148,800 |
2006/01/27 | 24,400 | 24,500 | 21,800 | 23,600 | +400 | +1.7% | 204,700 |
2006/01/26 | 24,300 | 25,200 | 22,400 | 23,200 | +700 | +3.1% | 358,400 |
2006/01/25 | 20,500 | 22,500 | 20,300 | 22,500 | +3,000 | +15.4% | 424,000 |
2006/01/24 | 18,000 | 19,500 | 17,100 | 19,500 | +3,000 | +18.2% | 292,400 |
2006/01/23 | 17,700 | 18,500 | 16,500 | 16,500 | -3,000 | -15.4% | 252,700 |
2006/01/20 | 24,400 | 24,400 | 19,200 | 19,500 | -3,700 | -15.9% | 393,200 |
2006/01/19 | 21,200 | 24,700 | 20,000 | 23,200 | +800 | +3.6% | 636,500 |
2006/01/18 | 22,800 | 24,100 | 22,400 | 22,400 | -4,000 | -15.2% | 170,500 |
2006/01/17 | 29,100 | 32,600 | 26,400 | 26,400 | -4,900 | -15.7% | 717,600 |
2006/01/16 | 30,700 | 31,400 | 29,300 | 31,300 | +3,900 | +14.2% | 443,400 |
2006/01/13 | 23,000 | 27,400 | 22,800 | 27,400 | +4,000 | +17.1% | 554,000 |
2006/01/12 | 21,300 | 24,700 | 21,000 | 23,400 | +2,500 | +12% | 548,500 |
2006/01/11 | 21,300 | 22,300 | 20,600 | 20,900 | -1,600 | -7.1% | 242,500 |
2006/01/10 | 20,600 | 22,700 | 19,500 | 22,500 | +2,600 | +13.1% | 494,000 |
2006/01/06 | 18,100 | 19,900 | 17,600 | 19,900 | +3,300 | +19.9% | 267,700 |
2006/01/05 | 17,700 | 19,400 | 15,800 | 16,600 | -2,000 | -10.8% | 244,400 |
2006/01/04 | 21,900 | 22,000 | 18,500 | 18,600 | -2,900 | -13.5% | 172,200 |
2005/12/30 | 21,700 | 22,000 | 18,400 | 21,500 | +1,600 | +8% | 257,000 |
2005/12/29 | 22,900 | 25,600 | 19,900 | 19,900 | -1,800 | -8.3% | 455,600 |
2005/12/28 | 21,000 | 21,700 | 20,400 | 21,700 | +3,000 | +16% | 203,500 |
4451~
4500
件表示中 / 4508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 | 59,100円 | +39.5% | - | 0.00% | 90.09倍 | 0.74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 |
GreenBee | 69,100円 | +10.5% | +999.9% | 0.00% | 45.85倍 | 1.47倍 |
|
PCや家電組み込みソフトが柱。AI活用の建設向け強化。受託開発やライセンス収入を拡大 |
MITHD | 70,400円 | +9.9% | +97.9% | 2.13% | 14.09倍 | 2.53倍 |
|
独立系SIで公共・金融・エネルギー向け主。CAD、デジタルブック等DXソリューション育成 |
あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
シャノン | 43,000円 | +11.6% | - | 0.00% | 136.94倍 | 35.98倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
市場注目の銘柄
チャート関連のコラム