テックファームホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,346 | 1,365 | 1,301 | 1,306 | -46 | -3.4% | 49,600 |
| 2018/08/17 | 1,355 | 1,363 | 1,335 | 1,352 | +6 | +0.4% | 45,600 |
| 2018/08/16 | 1,348 | 1,356 | 1,322 | 1,346 | -44 | -3.2% | 89,500 |
| 2018/08/15 | 1,396 | 1,444 | 1,366 | 1,390 | +84 | +6.4% | 228,700 |
| 2018/08/14 | 1,314 | 1,317 | 1,283 | 1,306 | ±0 | ±0% | 111,100 |
| 2018/08/13 | 1,371 | 1,400 | 1,233 | 1,306 | -217 | -14.2% | 375,700 |
| 2018/08/10 | 1,505 | 1,536 | 1,497 | 1,523 | +21 | +1.4% | 57,900 |
| 2018/08/09 | 1,500 | 1,509 | 1,485 | 1,502 | +7 | +0.5% | 43,300 |
| 2018/08/08 | 1,484 | 1,514 | 1,468 | 1,495 | +11 | +0.7% | 49,400 |
| 2018/08/07 | 1,503 | 1,521 | 1,478 | 1,484 | -28 | -1.9% | 37,700 |
| 2018/08/06 | 1,477 | 1,529 | 1,472 | 1,512 | +36 | +2.4% | 61,600 |
| 2018/08/03 | 1,501 | 1,512 | 1,471 | 1,476 | -39 | -2.6% | 55,500 |
| 2018/08/02 | 1,494 | 1,538 | 1,485 | 1,515 | +21 | +1.4% | 49,400 |
| 2018/08/01 | 1,516 | 1,519 | 1,484 | 1,494 | +8 | +0.5% | 68,600 |
| 2018/07/31 | 1,519 | 1,523 | 1,472 | 1,486 | -48 | -3.1% | 84,300 |
| 2018/07/30 | 1,555 | 1,555 | 1,522 | 1,534 | -16 | -1% | 48,700 |
| 2018/07/27 | 1,579 | 1,580 | 1,542 | 1,550 | -27 | -1.7% | 58,000 |
| 2018/07/26 | 1,577 | 1,595 | 1,536 | 1,577 | +30 | +1.9% | 86,100 |
| 2018/07/25 | 1,606 | 1,606 | 1,525 | 1,547 | -32 | -2% | 173,200 |
| 2018/07/24 | 1,645 | 1,670 | 1,540 | 1,579 | +120 | +8.2% | 792,800 |
| 2018/07/23 | 1,600 | 1,601 | 1,446 | 1,459 | -68 | -4.5% | 193,800 |
| 2018/07/20 | 1,500 | 1,562 | 1,495 | 1,527 | +25 | +1.7% | 114,800 |
| 2018/07/19 | 1,521 | 1,527 | 1,491 | 1,502 | -7 | -0.5% | 72,900 |
| 2018/07/18 | 1,470 | 1,538 | 1,454 | 1,509 | +67 | +4.6% | 91,700 |
| 2018/07/17 | 1,470 | 1,490 | 1,442 | 1,442 | +2 | +0.1% | 46,300 |
| 2018/07/13 | 1,433 | 1,464 | 1,433 | 1,440 | +9 | +0.6% | 29,300 |
| 2018/07/12 | 1,410 | 1,450 | 1,400 | 1,431 | +17 | +1.2% | 40,600 |
| 2018/07/11 | 1,446 | 1,446 | 1,396 | 1,414 | -32 | -2.2% | 56,700 |
| 2018/07/10 | 1,476 | 1,492 | 1,438 | 1,446 | ±0 | ±0% | 51,500 |
| 2018/07/09 | 1,435 | 1,465 | 1,435 | 1,446 | -11 | -0.8% | 46,600 |
| 2018/07/06 | 1,400 | 1,463 | 1,400 | 1,457 | +71 | +5.1% | 55,400 |
| 2018/07/05 | 1,450 | 1,470 | 1,386 | 1,386 | -65 | -4.5% | 104,100 |
| 2018/07/04 | 1,465 | 1,474 | 1,435 | 1,451 | -32 | -2.2% | 46,100 |
| 2018/07/03 | 1,511 | 1,550 | 1,465 | 1,483 | -18 | -1.2% | 67,000 |
| 2018/07/02 | 1,538 | 1,564 | 1,495 | 1,501 | -5 | -0.3% | 54,100 |
| 2018/06/29 | 1,494 | 1,520 | 1,483 | 1,506 | +27 | +1.8% | 30,900 |
| 2018/06/28 | 1,490 | 1,496 | 1,456 | 1,479 | -17 | -1.1% | 59,600 |
| 2018/06/27 | 1,496 | 1,520 | 1,480 | 1,496 | +14 | +0.9% | 42,000 |
| 2018/06/26 | 1,465 | 1,500 | 1,449 | 1,482 | -22 | -1.5% | 77,000 |
| 2018/06/25 | 1,562 | 1,596 | 1,501 | 1,504 | -57 | -3.7% | 90,300 |
| 2018/06/22 | 1,597 | 1,600 | 1,552 | 1,561 | -43 | -2.7% | 85,500 |
| 2018/06/21 | 1,620 | 1,638 | 1,596 | 1,604 | -6 | -0.4% | 40,900 |
| 2018/06/20 | 1,626 | 1,641 | 1,552 | 1,610 | -37 | -2.2% | 112,600 |
| 2018/06/19 | 1,666 | 1,692 | 1,622 | 1,647 | +3 | +0.2% | 97,500 |
| 2018/06/18 | 1,671 | 1,676 | 1,624 | 1,644 | -28 | -1.7% | 55,400 |
| 2018/06/15 | 1,724 | 1,732 | 1,650 | 1,672 | -50 | -2.9% | 115,600 |
| 2018/06/14 | 1,714 | 1,753 | 1,687 | 1,722 | +31 | +1.8% | 189,700 |
| 2018/06/13 | 1,679 | 1,703 | 1,651 | 1,691 | +12 | +0.7% | 85,000 |
| 2018/06/12 | 1,650 | 1,682 | 1,625 | 1,679 | +43 | +2.6% | 64,300 |
| 2018/06/11 | 1,595 | 1,647 | 1,591 | 1,636 | +32 | +2% | 48,400 |
1701～
1750
件表示中 / 3759件
類似銘柄と比較する
現在ご覧いただいている「テックファーム」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 |
|---|---|---|---|---|---|---|---|---|
| テックファーム | 83,000円 | +28.2% | +168.2% | 0.60% | 14.00倍 | 2.40倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| エキサイトＨＤ | 129,000円 | +21.0% | +58.2% | 2.44% | 19.61倍 | 1.79倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| Ｍマート | 128,100円 | +11.6% | +21.6% | 1.95% | 15.70倍 | 3.46倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| テリロジーＨＤ | 36,400円 | +12.1% | +37.6% | 1.37% | 22.21倍 | 2.20倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ＳＥ Ｈ＆Ｉ | 36,300円 | +2.2% | +11.1% | 0.96% | 9.78倍 | 0.65倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
