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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 1,190 | 1,225 | 1,155 | 1,171.3 | -15 | -1.3% | 96,400 |
| 2018/09/20 | 1,183.8 | 1,211.3 | 1,183.8 | 1,186.3 | +18.8 | +1.6% | 104,000 |
| 2018/09/19 | 1,158.8 | 1,197.5 | 1,152.5 | 1,167.5 | +22.5 | +2% | 96,800 |
| 2018/09/18 | 1,116.3 | 1,187.5 | 1,106.3 | 1,145 | +37.5 | +3.4% | 167,600 |
| 2018/09/14 | 1,102.5 | 1,115 | 1,091.3 | 1,107.5 | +21.2 | +2% | 63,200 |
| 2018/09/13 | 1,080 | 1,103.8 | 1,067.5 | 1,086.3 | -6.2 | -0.6% | 59,200 |
| 2018/09/12 | 1,108.8 | 1,108.8 | 1,085 | 1,092.5 | -7.5 | -0.7% | 58,000 |
| 2018/09/11 | 1,107.5 | 1,107.5 | 1,086.3 | 1,100 | +10 | +0.9% | 63,600 |
| 2018/09/10 | 1,082.5 | 1,100 | 1,068.8 | 1,090 | +26.2 | +2.5% | 56,400 |
| 2018/09/07 | 1,070 | 1,076.3 | 1,046.3 | 1,063.8 | -18.7 | -1.7% | 45,600 |
| 2018/09/06 | 1,080 | 1,097.5 | 1,073.8 | 1,082.5 | -2.5 | -0.2% | 65,200 |
| 2018/09/05 | 1,081.3 | 1,100 | 1,080 | 1,085 | +3.7 | +0.3% | 48,800 |
| 2018/09/04 | 1,088.8 | 1,117.5 | 1,071.3 | 1,081.3 | -8.7 | -0.8% | 102,400 |
| 2018/09/03 | 1,105 | 1,125 | 1,078.8 | 1,090 | -10 | -0.9% | 92,400 |
| 2018/08/31 | 1,062.5 | 1,111.3 | 1,056.3 | 1,100 | +28.7 | +2.7% | 85,200 |
| 2018/08/30 | 1,081.3 | 1,096.3 | 1,061.3 | 1,071.3 | -6.2 | -0.6% | 91,200 |
| 2018/08/29 | 1,060 | 1,077.5 | 1,046.3 | 1,077.5 | +32.5 | +3.1% | 49,600 |
| 2018/08/28 | 1,073.8 | 1,082.5 | 1,035 | 1,045 | -18.8 | -1.8% | 101,200 |
| 2018/08/27 | 1,057.5 | 1,082.5 | 1,052.5 | 1,063.8 | +41.3 | +4% | 102,800 |
| 2018/08/24 | 1,028.8 | 1,052.5 | 1,010 | 1,022.5 | -3.8 | -0.4% | 67,200 |
| 2018/08/23 | 1,020 | 1,047.5 | 1,007.5 | 1,026.3 | +6.3 | +0.6% | 72,400 |
| 2018/08/22 | 1,003.8 | 1,032.5 | 992.5 | 1,020 | +12.5 | +1.2% | 93,200 |
| 2018/08/21 | 1,057.5 | 1,057.5 | 991.3 | 1,007.5 | -67.5 | -6.3% | 150,000 |
| 2018/08/20 | 1,121.3 | 1,143.8 | 1,068.8 | 1,075 | -38.8 | -3.5% | 96,400 |
| 2018/08/17 | 1,157.5 | 1,157.5 | 1,102.5 | 1,113.8 | -8.7 | -0.8% | 84,000 |
| 2018/08/16 | 1,112.5 | 1,138.8 | 1,107.5 | 1,122.5 | -12.5 | -1.1% | 75,600 |
| 2018/08/15 | 1,193.8 | 1,196.3 | 1,128.8 | 1,135 | -72.5 | -6% | 128,800 |
| 2018/08/14 | 1,178.8 | 1,215 | 1,150 | 1,207.5 | +21.2 | +1.8% | 142,400 |
| 2018/08/13 | 1,203.8 | 1,237.5 | 1,170 | 1,186.3 | -68.7 | -5.5% | 192,800 |
| 2018/08/10 | 1,327.5 | 1,335 | 1,232.5 | 1,255 | -77.5 | -5.8% | 244,000 |
| 2018/08/09 | 1,250 | 1,355 | 1,228.8 | 1,332.5 | +77.5 | +6.2% | 312,800 |
| 2018/08/08 | 1,167.5 | 1,285 | 1,145 | 1,255 | +135 | +12.1% | 805,600 |
| 2018/08/07 | 1,126.3 | 1,145 | 1,095 | 1,120 | +3.7 | +0.3% | 136,400 |
| 2018/08/06 | 1,096.3 | 1,116.3 | 1,082.5 | 1,116.3 | +20 | +1.8% | 51,600 |
| 2018/08/03 | 1,102.5 | 1,113.8 | 1,088.8 | 1,096.3 | -1.2 | -0.1% | 37,200 |
| 2018/08/02 | 1,110 | 1,132.5 | 1,095 | 1,097.5 | -28.8 | -2.6% | 81,600 |
| 2018/08/01 | 1,143.8 | 1,152.5 | 1,120 | 1,126.3 | -7.5 | -0.7% | 34,400 |
| 2018/07/31 | 1,141.3 | 1,161.3 | 1,117.5 | 1,133.8 | -7.5 | -0.7% | 54,800 |
| 2018/07/30 | 1,200 | 1,200 | 1,135 | 1,141.3 | -52.5 | -4.4% | 94,400 |
| 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 |
1651～
1700
件表示中 / 2011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 | 23,500円 | +2.3% | - | 0.00% | 29.19倍 | 3.50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 |
| 雨風太陽 | 112,100円 | +16.3% | - | 0.00% | 108.52倍 | 8.07倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| エクスモーション | 89,400円 | +13.0% | +27.4% | 2.24% | 21.06倍 | 1.69倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| オルトプラス | 6,800円 | -20.4% | - | 0.00% | - | 3.20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。ゲーム開発人材紹介も |
| フライト | 22,600円 | +38.1% | - | 0.00% | 37.98倍 | 5.61倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
