テモナの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/04/12 | 1,002.5 | 1,027.5 | 983.8 | 986.3 | -21.2 | -2.1% | 46,800 |
2018/04/11 | 1,068.8 | 1,068.8 | 976.3 | 1,007.5 | -36.3 | -3.5% | 122,000 |
2018/04/10 | 1,077.5 | 1,093.8 | 1,037.5 | 1,043.8 | -35 | -3.2% | 98,000 |
2018/04/09 | 1,040 | 1,105 | 1,032.5 | 1,078.8 | +55 | +5.4% | 143,600 |
2018/04/06 | 1,087.5 | 1,112.5 | 1,023.8 | 1,023.8 | -66.2 | -6.1% | 190,000 |
2018/04/05 | 1,027.5 | 1,147.5 | 1,017.5 | 1,090 | +85 | +8.5% | 260,000 |
2018/04/04 | 1,008.8 | 1,023.8 | 996.3 | 1,005 | +2.5 | +0.2% | 43,600 |
2018/04/03 | 991.3 | 1,012.5 | 975 | 1,002.5 | -5 | -0.5% | 54,000 |
2018/04/02 | 1,016.3 | 1,030 | 995 | 1,007.5 | +7.5 | +0.8% | 67,200 |
2018/03/30 | 1,035 | 1,048.8 | 991.3 | 1,000 | -26.3 | -2.6% | 132,000 |
2018/03/29 | 1,027.5 | 1,082.5 | 1,018.8 | 1,026.3 | +1.3 | +0.1% | 70,400 |
2018/03/28 | 982.5 | 1,063.8 | 982.5 | 1,025 | +42.5 | +4.3% | 130,000 |
2018/03/27 | 1,048.8 | 1,066.3 | 981.3 | 982.5 | -47.5 | -4.6% | 153,600 |
2018/03/26 | 1,022.5 | 1,040 | 957.5 | 1,030 | -30 | -2.8% | 187,200 |
2018/03/23 | 1,043.8 | 1,093.8 | 1,025 | 1,060 | -15 | -1.4% | 88,000 |
2018/03/22 | 1,113.8 | 1,127.5 | 1,065 | 1,075 | -72.5 | -6.3% | 201,600 |
2018/03/20 | 1,101.3 | 1,182.5 | 1,095 | 1,147.5 | +13.7 | +1.2% | 174,400 |
2018/03/19 | 1,225 | 1,225 | 1,126.3 | 1,133.8 | -96.2 | -7.8% | 283,200 |
2018/03/16 | 1,306.3 | 1,308.8 | 1,207.5 | 1,230 | -113.8 | -8.5% | 366,400 |
2018/03/15 | 1,375 | 1,437.5 | 1,332.5 | 1,343.8 | -30 | -2.2% | 239,200 |
2018/03/14 | 1,297.5 | 1,415 | 1,290 | 1,373.8 | +48.8 | +3.7% | 323,200 |
2018/03/13 | 1,191.3 | 1,343.8 | 1,166.3 | 1,325 | +138.7 | +11.7% | 432,800 |
2018/03/12 | 1,262.5 | 1,268.8 | 1,170 | 1,186.3 | -21.2 | -1.8% | 249,600 |
2018/03/09 | 1,180 | 1,218.8 | 1,136.3 | 1,207.5 | +43.7 | +3.8% | 301,600 |
2018/03/08 | 1,178.8 | 1,218.8 | 1,145 | 1,163.8 | +12.5 | +1.1% | 297,600 |
2018/03/07 | 1,250 | 1,257.5 | 1,127.5 | 1,151.3 | -121.2 | -9.5% | 794,400 |
2018/03/06 | 1,098.8 | 1,277.5 | 1,098.8 | 1,272.5 | +182.5 | +16.7% | 918,400 |
2018/03/05 | 1,113.8 | 1,168.8 | 1,070 | 1,090 | -23.8 | -2.1% | 268,800 |
2018/03/02 | 1,111.3 | 1,130 | 1,080 | 1,113.8 | -31.2 | -2.7% | 107,200 |
2018/03/01 | 1,111.3 | 1,157.5 | 1,078.8 | 1,145 | +33.7 | +3% | 198,400 |
2018/02/28 | 1,037.5 | 1,117.5 | 1,032.5 | 1,111.3 | +58.8 | +5.6% | 138,400 |
2018/02/27 | 1,011.3 | 1,055 | 992.5 | 1,052.5 | +26.2 | +2.6% | 208,000 |
2018/02/26 | 1,035 | 1,035 | 1,007.5 | 1,026.3 | +7.5 | +0.7% | 69,600 |
2018/02/23 | 1,041.3 | 1,042.5 | 1,000 | 1,018.8 | -7.5 | -0.7% | 93,600 |
2018/02/22 | 1,050 | 1,050 | 1,003.8 | 1,026.3 | -23.7 | -2.3% | 107,200 |
2018/02/21 | 1,023.8 | 1,061.3 | 1,011.3 | 1,050 | +53.7 | +5.4% | 172,000 |
2018/02/20 | 1,013.8 | 1,026.3 | 982.5 | 996.3 | -30 | -2.9% | 140,000 |
2018/02/19 | 962.5 | 1,053.8 | 931.3 | 1,026.3 | +75 | +7.9% | 240,000 |
2018/02/16 | 947.5 | 971.3 | 933.8 | 951.3 | +18.8 | +2% | 166,400 |
2018/02/15 | 956.3 | 962.5 | 908.8 | 932.5 | -23.8 | -2.5% | 208,800 |
2018/02/14 | 880 | 961.3 | 850 | 956.3 | +68.8 | +7.8% | 393,600 |
2018/02/13 | 922.5 | 922.5 | 861.3 | 887.5 | -27.5 | -3% | 399,200 |
2018/02/09 | 825 | 923.8 | 825 | 915 | +91.2 | +11.1% | 1,848,800 |
2018/02/08 | 823.8 | 823.8 | 823.8 | 823.8 | +125 | +17.9% | 38,400 |
2018/02/07 | 700 | 712.5 | 681.3 | 698.8 | +47.5 | +7.3% | 119,200 |
2018/02/06 | 687.5 | 687.5 | 615 | 651.3 | -81.2 | -11.1% | 182,400 |
2018/02/05 | 727.5 | 737.5 | 715 | 732.5 | -20 | -2.7% | 80,000 |
2018/02/02 | 760 | 760 | 735 | 752.5 | -7.5 | -1% | 60,000 |
2018/02/01 | 747.5 | 762.5 | 743.8 | 760 | +11.2 | +1.5% | 89,600 |
2018/01/31 | 733.8 | 751.3 | 733.8 | 748.8 | +2.5 | +0.3% | 50,400 |
1601~
1650
件表示中 / 1850件
類似銘柄と比較する
現在ご覧いただいている「テモナ」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 |
---|---|---|---|---|---|---|---|---|
テモナ | 17,900円 | -17.5% | - | 0.00% | - | 1.86倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
TrueData | 43,500円 | +12.4% | +58.1% | 0.00% | 23.89倍 | 1.99倍 |
|
消費者の購買傾向やPOSデータなど活用したビッグデータ分析や開発支援ツールを提供 |
ジースリーHD | 10,700円 | +363.3% | - | 0.00% | 65.24倍 | 1.95倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器OEMも |
ジーネクスト | 41,000円 | 0.0% | - | 0.00% | - | 512.50倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
オルトプラス | 9,400円 | -8.8% | - | 0.00% | - | 2.21倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
市場注目の銘柄
チャート関連のコラム