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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 887.5 | 888.8 | 876.3 | 877.5 | -13.8 | -1.5% | 80,800 |
| 2017/06/19 | 897.5 | 898.8 | 876.3 | 891.3 | -8.7 | -1% | 76,800 |
| 2017/06/16 | 891.3 | 908.8 | 886.3 | 900 | +16.2 | +1.8% | 69,600 |
| 2017/06/15 | 893.8 | 910 | 878.8 | 883.8 | -28.7 | -3.1% | 191,200 |
| 2017/06/14 | 943.8 | 948.8 | 912.5 | 912.5 | -41.3 | -4.3% | 216,800 |
| 2017/06/13 | 972.5 | 981.3 | 935 | 953.8 | -32.5 | -3.3% | 335,200 |
| 2017/06/12 | 1,000 | 1,023.8 | 983.8 | 986.3 | +5 | +0.5% | 242,400 |
| 2017/06/09 | 975 | 986.3 | 968.8 | 981.3 | ±0 | ±0% | 117,600 |
| 2017/06/08 | 972.5 | 1,002.5 | 972.5 | 981.3 | +8.8 | +0.9% | 144,800 |
| 2017/06/07 | 973.8 | 985 | 957.5 | 972.5 | -1.3 | -0.1% | 121,600 |
| 2017/06/06 | 1,015 | 1,016.3 | 952.5 | 973.8 | -36.2 | -3.6% | 216,000 |
| 2017/06/05 | 972.5 | 1,012.5 | 960 | 1,010 | +25 | +2.5% | 183,200 |
| 2017/06/02 | 1,006.3 | 1,012.5 | 971.3 | 985 | -27.5 | -2.7% | 362,400 |
| 2017/06/01 | 1,012.5 | 1,015 | 990 | 1,012.5 | -2.5 | -0.2% | 331,200 |
| 2017/05/31 | 1,026.3 | 1,056.3 | 1,013.8 | 1,015 | -20 | -1.9% | 250,400 |
| 2017/05/30 | 1,046.3 | 1,055 | 1,008.8 | 1,035 | -30 | -2.8% | 515,200 |
| 2017/05/29 | 1,118.8 | 1,125 | 1,062.5 | 1,065 | -47.5 | -4.3% | 436,000 |
| 2017/05/26 | 1,145 | 1,145 | 1,080 | 1,112.5 | -43.8 | -3.8% | 932,800 |
| 2017/05/25 | 1,135 | 1,173.8 | 1,101.3 | 1,156.3 | +20 | +1.8% | 920,000 |
| 2017/05/24 | 1,061.3 | 1,152.5 | 1,053.8 | 1,136.3 | +92.5 | +8.9% | 1,248,000 |
| 2017/05/23 | 1,090 | 1,110 | 1,040 | 1,043.8 | -50 | -4.6% | 525,600 |
| 2017/05/22 | 1,055 | 1,093.8 | 1,043.8 | 1,093.8 | +47.5 | +4.5% | 630,400 |
| 2017/05/19 | 1,010 | 1,046.3 | 1,006.3 | 1,046.3 | +52.5 | +5.3% | 432,800 |
| 2017/05/18 | 971.3 | 996.3 | 966.3 | 993.8 | -22.5 | -2.2% | 334,400 |
| 2017/05/17 | 993.8 | 1,037.5 | 983.8 | 1,016.3 | +16.3 | +1.6% | 564,000 |
| 2017/05/16 | 1,038.8 | 1,038.8 | 988.8 | 1,000 | -32.5 | -3.1% | 556,800 |
| 2017/05/15 | 1,067.5 | 1,067.5 | 1,025 | 1,032.5 | -42.5 | -4% | 572,800 |
| 2017/05/12 | 1,062.5 | 1,086.3 | 1,013.8 | 1,075 | +18.7 | +1.8% | 1,054,400 |
| 2017/05/11 | 1,023.8 | 1,086.3 | 993.8 | 1,056.3 | +43.8 | +4.3% | 1,760,800 |
| 2017/05/10 | 1,041.3 | 1,102.5 | 946.3 | 1,012.5 | -73.8 | -6.8% | 2,234,400 |
| 2017/05/09 | 1,158.8 | 1,166.3 | 1,037.5 | 1,086.3 | -70 | -6.1% | 1,584,000 |
| 2017/05/08 | 1,181.3 | 1,203.8 | 1,142.5 | 1,156.3 | -30 | -2.5% | 822,400 |
| 2017/05/02 | 1,175 | 1,258.8 | 1,150 | 1,186.3 | +42.5 | +3.7% | 4,922,400 |
| 2017/05/01 | 1,218.8 | 1,262.5 | 1,132.5 | 1,143.8 | -56.2 | -4.7% | 6,206,400 |
| 2017/04/28 | 1,031.3 | 1,200 | 1,021.3 | 1,200 | +187.5 | +18.5% | 9,671,200 |
| 2017/04/27 | 1,037.5 | 1,062.5 | 971.3 | 1,012.5 | -6.3 | -0.6% | 2,184,000 |
| 2017/04/26 | 1,101.3 | 1,156.3 | 1,016.3 | 1,018.8 | +26.3 | +2.6% | 8,633,600 |
| 2017/04/25 | 962.5 | 992.5 | 957.5 | 992.5 | +125 | +14.4% | 469,600 |
| 2017/04/24 | 977.5 | 1,016.3 | 862.5 | 867.5 | -123.8 | -12.5% | 2,696,800 |
| 2017/04/21 | 937.5 | 991.3 | 920 | 991.3 | +125 | +14.4% | 6,468,800 |
| 2017/04/20 | 747.5 | 866.3 | 727.5 | 866.3 | +125 | +16.9% | 2,542,400 |
| 2017/04/19 | 755 | 778.8 | 722.5 | 741.3 | -6.2 | -0.8% | 1,172,800 |
| 2017/04/18 | 718.8 | 800 | 706.3 | 747.5 | +58.7 | +8.5% | 3,369,600 |
| 2017/04/17 | 682.5 | 702.5 | 647.5 | 688.8 | +28.8 | +4.4% | 820,800 |
| 2017/04/14 | 725 | 736.3 | 646.3 | 660 | -77.5 | -10.5% | 859,200 |
| 2017/04/13 | 706.3 | 771.3 | 697.5 | 737.5 | +7.5 | +1% | 1,429,600 |
| 2017/04/12 | 782.5 | 790 | 706.3 | 730 | -77.5 | -9.6% | 1,376,000 |
| 2017/04/11 | 882.5 | 903.8 | 783.8 | 807.5 | -92.5 | -10.3% | 2,744,000 |
| 2017/04/10 | 983.8 | 1,100 | 891.3 | 900 | -75 | -7.7% | 7,913,600 |
| 2017/04/07 | 1,006.3 | 1,060 | 877.5 | 975 | - | - | 5,735,200 |
1801～
1850
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
