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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,170 | 1,195 | 1,125 | 1,193.8 | +25 | +2.1% | 92,000 |
| 2018/07/26 | 1,217.5 | 1,217.5 | 1,162.5 | 1,168.8 | -48.7 | -4% | 104,000 |
| 2018/07/25 | 1,230 | 1,240 | 1,191.3 | 1,217.5 | -16.3 | -1.3% | 65,600 |
| 2018/07/24 | 1,272.5 | 1,290 | 1,232.5 | 1,233.8 | -12.5 | -1% | 160,800 |
| 2018/07/23 | 1,193.8 | 1,257.5 | 1,187.5 | 1,246.3 | +66.3 | +5.6% | 132,800 |
| 2018/07/20 | 1,167.5 | 1,205 | 1,156.3 | 1,180 | +27.5 | +2.4% | 71,600 |
| 2018/07/19 | 1,123.8 | 1,163.8 | 1,112.5 | 1,152.5 | +45 | +4.1% | 67,600 |
| 2018/07/18 | 1,102.5 | 1,128.8 | 1,102.5 | 1,107.5 | -2.5 | -0.2% | 20,000 |
| 2018/07/17 | 1,150 | 1,155 | 1,095 | 1,110 | -22.5 | -2% | 44,000 |
| 2018/07/13 | 1,135 | 1,150 | 1,130 | 1,132.5 | +11.2 | +1% | 36,400 |
| 2018/07/12 | 1,093.8 | 1,135 | 1,082.5 | 1,121.3 | +27.5 | +2.5% | 34,800 |
| 2018/07/11 | 1,085 | 1,111.3 | 1,050 | 1,093.8 | +1.3 | +0.1% | 58,400 |
| 2018/07/10 | 1,138.8 | 1,138.8 | 1,086.3 | 1,092.5 | -28.8 | -2.6% | 49,200 |
| 2018/07/09 | 1,145 | 1,145 | 1,111.3 | 1,121.3 | +18.8 | +1.7% | 41,600 |
| 2018/07/06 | 1,042.5 | 1,112.5 | 1,042.5 | 1,102.5 | +67.5 | +6.5% | 52,000 |
| 2018/07/05 | 1,080 | 1,133.8 | 1,035 | 1,035 | -43.8 | -4.1% | 82,400 |
| 2018/07/04 | 1,121.3 | 1,121.3 | 1,030 | 1,078.8 | -28.7 | -2.6% | 95,600 |
| 2018/07/03 | 1,136.3 | 1,195 | 1,077.5 | 1,107.5 | -20 | -1.8% | 163,200 |
| 2018/07/02 | 1,161.3 | 1,210 | 1,120 | 1,127.5 | -27.5 | -2.4% | 117,600 |
| 2018/06/29 | 1,107.5 | 1,166.3 | 1,107.5 | 1,155 | +42.5 | +3.8% | 46,800 |
| 2018/06/28 | 1,137.5 | 1,137.5 | 1,086.3 | 1,112.5 | -30 | -2.6% | 100,800 |
| 2018/06/27 | 1,166.3 | 1,190 | 1,138.8 | 1,142.5 | -6.3 | -0.5% | 41,600 |
| 2018/06/26 | 1,116.3 | 1,162.5 | 1,085 | 1,148.8 | +16.3 | +1.4% | 88,400 |
| 2018/06/25 | 1,212.5 | 1,212.5 | 1,130 | 1,132.5 | -76.3 | -6.3% | 155,200 |
| 2018/06/22 | 1,226.3 | 1,233.8 | 1,206.3 | 1,208.8 | -28.7 | -2.3% | 54,400 |
| 2018/06/21 | 1,225 | 1,257.5 | 1,190 | 1,237.5 | +18.7 | +1.5% | 100,800 |
| 2018/06/20 | 1,221.3 | 1,221.3 | 1,130 | 1,218.8 | -1.2 | -0.1% | 170,400 |
| 2018/06/19 | 1,187.5 | 1,237.5 | 1,150 | 1,220 | +18.7 | +1.6% | 158,800 |
| 2018/06/18 | 1,217.5 | 1,252.5 | 1,188.8 | 1,201.3 | -11.2 | -0.9% | 177,200 |
| 2018/06/15 | 1,125 | 1,220 | 1,087.5 | 1,212.5 | +120 | +11% | 296,400 |
| 2018/06/14 | 1,096.3 | 1,117.5 | 1,073.8 | 1,092.5 | -3.8 | -0.3% | 47,200 |
| 2018/06/13 | 1,038.8 | 1,097.5 | 1,028.8 | 1,096.3 | +65 | +6.3% | 109,600 |
| 2018/06/12 | 1,023.8 | 1,037.5 | 1,015 | 1,031.3 | +6.3 | +0.6% | 34,000 |
| 2018/06/11 | 1,041.3 | 1,041.3 | 988.8 | 1,025 | -32.5 | -3.1% | 107,600 |
| 2018/06/08 | 1,075 | 1,075 | 1,040 | 1,057.5 | -17.5 | -1.6% | 38,400 |
| 2018/06/07 | 1,013.8 | 1,081.3 | 1,013.8 | 1,075 | +62.5 | +6.2% | 88,000 |
| 2018/06/06 | 1,047.5 | 1,077.5 | 992.5 | 1,012.5 | -31.3 | -3% | 176,800 |
| 2018/06/05 | 1,106.3 | 1,120 | 1,017.5 | 1,043.8 | -60 | -5.4% | 189,600 |
| 2018/06/04 | 1,137.5 | 1,157.5 | 1,076.3 | 1,103.8 | -26.2 | -2.3% | 228,800 |
| 2018/06/01 | 1,057.5 | 1,135 | 1,057.5 | 1,130 | +65 | +6.1% | 240,400 |
| 2018/05/31 | 1,098.8 | 1,131.3 | 1,018.8 | 1,065 | -18.8 | -1.7% | 308,000 |
| 2018/05/30 | 1,013.8 | 1,102.5 | 1,006.3 | 1,083.8 | +35 | +3.3% | 268,000 |
| 2018/05/29 | 1,022.5 | 1,071.3 | 1,006.3 | 1,048.8 | +43.8 | +4.4% | 365,600 |
| 2018/05/28 | 933.8 | 1,015 | 933.8 | 1,005 | +71.2 | +7.6% | 305,600 |
| 2018/05/25 | 911.3 | 946.3 | 908.8 | 933.8 | +16.3 | +1.8% | 369,200 |
| 2018/05/24 | 911.3 | 930 | 882.5 | 917.5 | -1.3 | -0.1% | 192,000 |
| 2018/05/23 | 903.8 | 937.5 | 903.8 | 918.8 | +15 | +1.7% | 139,600 |
| 2018/05/22 | 865 | 915 | 865 | 903.8 | +38.8 | +4.5% | 113,600 |
| 2018/05/21 | 878.8 | 890 | 863.8 | 865 | -11.3 | -1.3% | 77,200 |
| 2018/05/18 | 840 | 882.5 | 840 | 876.3 | +30 | +3.5% | 77,200 |
1651～
1700
件表示中 / 1972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 | 19,200円 | +5.1% | - | 0.00% | 64.00倍 | 3.09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 |
| エコミック | 46,700円 | +6.7% | +25.7% | 2.78% | 13.53倍 | 1.39倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| ＢＴＭ | 77,200円 | +21.5% | -53.3% | 0.00% | 32.95倍 | 3.41倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| インタファクトリ | 52,200円 | +9.1% | - | 0.00% | 16.85倍 | 1.88倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
市場注目の銘柄
チャート関連のコラム
