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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 967.5 | 1,005 | 966.3 | 988.8 | +8.8 | +0.9% | 46,000 |
| 2018/04/20 | 957.5 | 995 | 956.3 | 980 | +7.5 | +0.8% | 56,000 |
| 2018/04/19 | 998.8 | 1,007.5 | 965 | 972.5 | -26.3 | -2.6% | 32,000 |
| 2018/04/18 | 950 | 1,011.3 | 925 | 998.8 | +50 | +5.3% | 80,400 |
| 2018/04/17 | 912.5 | 955 | 862.5 | 948.8 | +25 | +2.7% | 165,600 |
| 2018/04/16 | 1,013.8 | 1,013.8 | 912.5 | 923.8 | -83.7 | -8.3% | 180,400 |
| 2018/04/13 | 988.8 | 1,018.8 | 988.8 | 1,007.5 | +21.2 | +2.1% | 38,000 |
| 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 |
1801～
1850
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
