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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 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 |
| 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 |
1701～
1750
件表示中 / 2057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 | 31,100円 | +2.3% | - | 0.00% | 38.63倍 | 4.60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 |
| ＨＯＵＳＥＩ | 50,300円 | +13.9% | +134.4% | 0.60% | 14.95倍 | 1.10倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| ＫａｉｚｅｎＰＦ | 20,900円 | +0.6% | - | 0.00% | - | 1.24倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| プライムストラ | 100,200円 | +16.7% | +5.7% | 2.10% | 22.65倍 | 2.63倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| バリオセキュア | 77,500円 | +11.4% | +20.8% | 0.00% | 8.78倍 | 0.59倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
