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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,680 | 1,747 | 1,668 | 1,747 | +107 | +6.5% | 417,300 |
| 2018/01/11 | 1,651 | 1,687 | 1,636 | 1,640 | -25 | -1.5% | 179,100 |
| 2018/01/10 | 1,667 | 1,705 | 1,624 | 1,665 | +5 | +0.3% | 314,900 |
| 2018/01/09 | 1,558 | 1,677 | 1,539 | 1,660 | +132 | +8.6% | 457,400 |
| 2018/01/05 | 1,550 | 1,550 | 1,507 | 1,528 | -16 | -1% | 111,700 |
| 2018/01/04 | 1,533 | 1,570 | 1,531 | 1,544 | +14 | +0.9% | 73,100 |
| 2017/12/29 | 1,507 | 1,535 | 1,507 | 1,530 | +20 | +1.3% | 25,800 |
| 2017/12/28 | 1,540 | 1,553 | 1,508 | 1,510 | -30 | -1.9% | 37,000 |
| 2017/12/27 | 1,499 | 1,545 | 1,475 | 1,540 | +71 | +4.8% | 74,100 |
| 2017/12/26 | 1,500 | 1,519 | 1,465 | 1,469 | -29 | -1.9% | 88,700 |
| 2017/12/25 | 1,531 | 1,539 | 1,476 | 1,498 | -44 | -2.9% | 125,500 |
| 2017/12/22 | 1,508 | 1,576 | 1,506 | 1,542 | +46 | +3.1% | 143,900 |
| 2017/12/21 | 1,490 | 1,512 | 1,477 | 1,496 | +2 | +0.1% | 25,500 |
| 2017/12/20 | 1,514 | 1,524 | 1,488 | 1,494 | -20 | -1.3% | 39,300 |
| 2017/12/19 | 1,500 | 1,533 | 1,473 | 1,514 | +15 | +1% | 53,200 |
| 2017/12/18 | 1,557 | 1,567 | 1,394 | 1,499 | -52 | -3.4% | 212,900 |
| 2017/12/15 | 1,581 | 1,581 | 1,538 | 1,551 | -14 | -0.9% | 52,300 |
| 2017/12/14 | 1,552 | 1,588 | 1,552 | 1,565 | -3 | -0.2% | 52,000 |
| 2017/12/13 | 1,560 | 1,579 | 1,544 | 1,568 | +4 | +0.3% | 58,700 |
| 2017/12/12 | 1,562 | 1,608 | 1,541 | 1,564 | +3 | +0.2% | 129,000 |
| 2017/12/11 | 1,580 | 1,585 | 1,542 | 1,561 | -18 | -1.1% | 86,800 |
| 2017/12/08 | 1,559 | 1,598 | 1,550 | 1,579 | +30 | +1.9% | 151,500 |
| 2017/12/07 | 1,515 | 1,561 | 1,507 | 1,549 | -6 | -0.4% | 93,100 |
| 2017/12/06 | 1,494 | 1,579 | 1,493 | 1,555 | +79 | +5.4% | 189,700 |
| 2017/12/05 | 1,460 | 1,491 | 1,456 | 1,476 | +7 | +0.5% | 82,200 |
| 2017/12/04 | 1,541 | 1,545 | 1,460 | 1,469 | -71 | -4.6% | 160,700 |
| 2017/12/01 | 1,598 | 1,598 | 1,540 | 1,540 | -45 | -2.8% | 129,700 |
| 2017/11/30 | 1,588 | 1,600 | 1,541 | 1,585 | -1 | -0.1% | 174,700 |
| 2017/11/29 | 1,550 | 1,589 | 1,523 | 1,586 | +58 | +3.8% | 301,900 |
| 2017/11/28 | 1,482 | 1,557 | 1,482 | 1,528 | +26 | +1.7% | 231,600 |
| 2017/11/27 | 1,485 | 1,515 | 1,472 | 1,502 | +59 | +4.1% | 175,400 |
| 2017/11/24 | 1,409 | 1,472 | 1,390 | 1,443 | +34 | +2.4% | 164,000 |
| 2017/11/22 | 1,456 | 1,463 | 1,400 | 1,409 | -25 | -1.7% | 121,000 |
| 2017/11/21 | 1,375 | 1,465 | 1,360 | 1,434 | +84 | +6.2% | 226,500 |
| 2017/11/20 | 1,351 | 1,377 | 1,338 | 1,350 | -24 | -1.7% | 69,800 |
| 2017/11/17 | 1,345 | 1,374 | 1,336 | 1,374 | +32 | +2.4% | 67,600 |
| 2017/11/16 | 1,332 | 1,374 | 1,332 | 1,342 | +10 | +0.8% | 67,200 |
| 2017/11/15 | 1,406 | 1,410 | 1,312 | 1,332 | -79 | -5.6% | 206,100 |
| 2017/11/14 | 1,448 | 1,461 | 1,400 | 1,411 | -37 | -2.6% | 131,300 |
| 2017/11/13 | 1,492 | 1,507 | 1,442 | 1,448 | -44 | -2.9% | 119,500 |
| 2017/11/10 | 1,481 | 1,519 | 1,465 | 1,492 | -4 | -0.3% | 82,500 |
| 2017/11/09 | 1,518 | 1,543 | 1,450 | 1,496 | -29 | -1.9% | 198,700 |
| 2017/11/08 | 1,431 | 1,532 | 1,426 | 1,525 | +102 | +7.2% | 214,200 |
| 2017/11/07 | 1,494 | 1,511 | 1,415 | 1,423 | -92 | -6.1% | 256,000 |
| 2017/11/06 | 1,574 | 1,579 | 1,509 | 1,515 | -13 | -0.9% | 258,100 |
| 2017/11/02 | 1,559 | 1,608 | 1,490 | 1,528 | -39 | -2.5% | 418,700 |
| 2017/11/01 | 1,560 | 1,776 | 1,536 | 1,567 | -57 | -3.5% | 2,837,200 |
| 2017/10/31 | 1,357 | 1,624 | 1,335 | 1,624 | +300 | +22.7% | 1,440,700 |
| 2017/10/30 | 1,324 | 1,356 | 1,312 | 1,324 | +1 | +0.1% | 52,200 |
| 2017/10/27 | 1,303 | 1,338 | 1,303 | 1,323 | +26 | +2% | 41,600 |
1851～
1900
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
