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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,286 | 1,308 | 1,286 | 1,297 | +10 | +0.8% | 21,900 |
| 2017/10/25 | 1,330 | 1,335 | 1,286 | 1,287 | -45 | -3.4% | 73,700 |
| 2017/10/24 | 1,340 | 1,343 | 1,275 | 1,332 | -13 | -1% | 71,900 |
| 2017/10/23 | 1,364 | 1,381 | 1,337 | 1,345 | -11 | -0.8% | 117,700 |
| 2017/10/20 | 1,321 | 1,360 | 1,310 | 1,356 | +28 | +2.1% | 102,200 |
| 2017/10/19 | 1,335 | 1,335 | 1,310 | 1,328 | +17 | +1.3% | 52,900 |
| 2017/10/18 | 1,300 | 1,325 | 1,300 | 1,311 | +4 | +0.3% | 49,900 |
| 2017/10/17 | 1,290 | 1,328 | 1,280 | 1,307 | +31 | +2.4% | 86,600 |
| 2017/10/16 | 1,270 | 1,290 | 1,264 | 1,276 | +15 | +1.2% | 54,200 |
| 2017/10/13 | 1,260 | 1,268 | 1,240 | 1,261 | +6 | +0.5% | 41,000 |
| 2017/10/12 | 1,248 | 1,266 | 1,248 | 1,255 | +6 | +0.5% | 35,100 |
| 2017/10/11 | 1,268 | 1,282 | 1,242 | 1,249 | -4 | -0.3% | 48,200 |
| 2017/10/10 | 1,235 | 1,258 | 1,235 | 1,253 | +18 | +1.5% | 25,100 |
| 2017/10/06 | 1,232 | 1,244 | 1,231 | 1,235 | -2 | -0.2% | 18,800 |
| 2017/10/05 | 1,248 | 1,250 | 1,226 | 1,237 | -1 | -0.1% | 26,400 |
| 2017/10/04 | 1,261 | 1,261 | 1,231 | 1,238 | -15 | -1.2% | 35,100 |
| 2017/10/03 | 1,275 | 1,283 | 1,252 | 1,253 | -7 | -0.6% | 45,700 |
| 2017/10/02 | 1,225 | 1,265 | 1,225 | 1,260 | +35 | +2.9% | 47,600 |
| 2017/09/29 | 1,213 | 1,238 | 1,211 | 1,225 | +12 | +1% | 24,900 |
| 2017/09/28 | 1,218 | 1,222 | 1,210 | 1,213 | -7 | -0.6% | 17,200 |
| 2017/09/27 | 1,223 | 1,227 | 1,212 | 1,220 | +18 | +1.5% | 16,500 |
| 2017/09/26 | 1,218 | 1,220 | 1,194 | 1,202 | -15 | -1.2% | 43,200 |
| 2017/09/25 | 1,234 | 1,250 | 1,215 | 1,217 | -9 | -0.7% | 28,800 |
| 2017/09/22 | 1,260 | 1,263 | 1,211 | 1,226 | -28 | -2.2% | 69,200 |
| 2017/09/21 | 1,256 | 1,274 | 1,254 | 1,254 | -2 | -0.2% | 44,100 |
| 2017/09/20 | 1,281 | 1,292 | 1,241 | 1,256 | -55 | -4.2% | 139,900 |
| 2017/09/19 | 1,300 | 1,332 | 1,290 | 1,311 | -71 | -5.1% | 174,700 |
| 2017/09/15 | 1,378 | 1,395 | 1,361 | 1,382 | -4 | -0.3% | 53,800 |
| 2017/09/14 | 1,356 | 1,404 | 1,355 | 1,386 | +32 | +2.4% | 99,000 |
| 2017/09/13 | 1,381 | 1,385 | 1,347 | 1,354 | -16 | -1.2% | 68,800 |
| 2017/09/12 | 1,386 | 1,408 | 1,366 | 1,370 | -13 | -0.9% | 60,900 |
| 2017/09/11 | 1,360 | 1,415 | 1,347 | 1,383 | +54 | +4.1% | 112,600 |
| 2017/09/08 | 1,320 | 1,356 | 1,295 | 1,329 | +13 | +1% | 60,600 |
| 2017/09/07 | 1,308 | 1,328 | 1,275 | 1,316 | +8 | +0.6% | 46,500 |
| 2017/09/06 | 1,238 | 1,319 | 1,220 | 1,308 | +30 | +2.3% | 82,600 |
| 2017/09/05 | 1,344 | 1,370 | 1,264 | 1,278 | -66 | -4.9% | 115,600 |
| 2017/09/04 | 1,332 | 1,344 | 1,271 | 1,344 | -9 | -0.7% | 85,500 |
| 2017/09/01 | 1,377 | 1,400 | 1,334 | 1,353 | -17 | -1.2% | 59,800 |
| 2017/08/31 | 1,388 | 1,425 | 1,370 | 1,370 | -6 | -0.4% | 90,900 |
| 2017/08/30 | 1,415 | 1,440 | 1,366 | 1,376 | -27 | -1.9% | 98,100 |
| 2017/08/29 | 1,360 | 1,410 | 1,325 | 1,403 | -2 | -0.1% | 147,600 |
| 2017/08/28 | 1,386 | 1,489 | 1,365 | 1,405 | +14 | +1% | 290,700 |
| 2017/08/25 | 1,327 | 1,391 | 1,324 | 1,391 | +68 | +5.1% | 226,200 |
| 2017/08/24 | 1,225 | 1,333 | 1,225 | 1,323 | +97 | +7.9% | 119,500 |
| 2017/08/23 | 1,250 | 1,265 | 1,205 | 1,226 | -24 | -1.9% | 57,500 |
| 2017/08/22 | 1,282 | 1,292 | 1,250 | 1,250 | -37 | -2.9% | 47,400 |
| 2017/08/21 | 1,304 | 1,316 | 1,287 | 1,287 | -17 | -1.3% | 54,200 |
| 2017/08/18 | 1,257 | 1,312 | 1,252 | 1,304 | +35 | +2.8% | 167,800 |
| 2017/08/17 | 1,255 | 1,276 | 1,243 | 1,269 | +11 | +0.9% | 52,300 |
| 2017/08/16 | 1,205 | 1,264 | 1,205 | 1,258 | +40 | +3.3% | 48,100 |
1901～
1950
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
