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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,222 | 1,242 | 1,207 | 1,218 | +12 | +1% | 45,200 |
| 2017/08/14 | 1,151 | 1,235 | 1,151 | 1,206 | +38 | +3.3% | 82,600 |
| 2017/08/10 | 1,192 | 1,193 | 1,159 | 1,168 | -33 | -2.7% | 24,100 |
| 2017/08/09 | 1,207 | 1,210 | 1,161 | 1,201 | -6 | -0.5% | 30,400 |
| 2017/08/08 | 1,202 | 1,214 | 1,187 | 1,207 | +2 | +0.2% | 49,100 |
| 2017/08/07 | 1,199 | 1,210 | 1,176 | 1,205 | +34 | +2.9% | 40,400 |
| 2017/08/04 | 1,160 | 1,183 | 1,154 | 1,171 | +14 | +1.2% | 28,300 |
| 2017/08/03 | 1,190 | 1,191 | 1,149 | 1,157 | -37 | -3.1% | 35,700 |
| 2017/08/02 | 1,186 | 1,215 | 1,161 | 1,194 | +20 | +1.7% | 60,400 |
| 2017/08/01 | 1,152 | 1,208 | 1,139 | 1,174 | +12 | +1% | 105,300 |
| 2017/07/31 | 1,177 | 1,193 | 1,144 | 1,162 | -26 | -2.2% | 34,300 |
| 2017/07/28 | 1,211 | 1,218 | 1,181 | 1,188 | -27 | -2.2% | 56,900 |
| 2017/07/27 | 1,221 | 1,229 | 1,215 | 1,215 | -14 | -1.1% | 26,600 |
| 2017/07/26 | 1,239 | 1,249 | 1,221 | 1,229 | -28 | -2.2% | 57,600 |
| 2017/07/25 | 1,219 | 1,269 | 1,216 | 1,257 | +32 | +2.6% | 59,900 |
| 2017/07/24 | 1,215 | 1,225 | 1,201 | 1,225 | ±0 | ±0% | 34,200 |
| 2017/07/21 | 1,227 | 1,227 | 1,217 | 1,225 | -3 | -0.2% | 23,200 |
| 2017/07/20 | 1,231 | 1,243 | 1,226 | 1,228 | -7 | -0.6% | 23,700 |
| 2017/07/19 | 1,239 | 1,247 | 1,225 | 1,235 | -12 | -1% | 25,500 |
| 2017/07/18 | 1,278 | 1,282 | 1,233 | 1,247 | -43 | -3.3% | 90,800 |
| 2017/07/14 | 1,306 | 1,326 | 1,280 | 1,290 | -15 | -1.1% | 82,000 |
| 2017/07/13 | 1,338 | 1,359 | 1,305 | 1,305 | -25 | -1.9% | 74,800 |
| 2017/07/12 | 1,339 | 1,359 | 1,325 | 1,330 | +11 | +0.8% | 103,600 |
| 2017/07/11 | 1,300 | 1,334 | 1,300 | 1,319 | +16 | +1.2% | 99,600 |
| 2017/07/10 | 1,298 | 1,328 | 1,298 | 1,303 | +18 | +1.4% | 99,100 |
| 2017/07/07 | 1,219 | 1,380 | 1,215 | 1,285 | +52 | +4.2% | 332,200 |
| 2017/07/06 | 1,193 | 1,255 | 1,173 | 1,233 | +45 | +3.8% | 150,000 |
| 2017/07/05 | 1,162 | 1,198 | 1,157 | 1,188 | +42 | +3.7% | 42,300 |
| 2017/07/04 | 1,185 | 1,185 | 1,134 | 1,146 | -34 | -2.9% | 47,700 |
| 2017/07/03 | 1,142 | 1,182 | 1,125 | 1,180 | +43 | +3.8% | 53,500 |
| 2017/06/30 | 1,130 | 1,140 | 1,111 | 1,137 | +2 | +0.2% | 14,900 |
| 2017/06/29 | 1,138 | 1,150 | 1,130 | 1,135 | -7 | -0.6% | 16,600 |
| 2017/06/28 | 1,155 | 1,162 | 1,140 | 1,142 | -22 | -1.9% | 30,500 |
| 2017/06/27 | 1,144 | 1,175 | 1,135 | 1,164 | +26 | +2.3% | 32,600 |
| 2017/06/26 | 1,110 | 1,146 | 1,110 | 1,138 | +28 | +2.5% | 44,200 |
| 2017/06/23 | 1,121 | 1,167 | 1,100 | 1,110 | -11 | -1% | 61,700 |
| 2017/06/22 | 1,129 | 1,129 | 1,119 | 1,121 | -3 | -0.3% | 14,000 |
| 2017/06/21 | 1,112 | 1,130 | 1,108 | 1,124 | +7 | +0.6% | 23,200 |
| 2017/06/20 | 1,135 | 1,135 | 1,115 | 1,117 | -2 | -0.2% | 18,900 |
| 2017/06/19 | 1,091 | 1,123 | 1,091 | 1,119 | +31 | +2.8% | 26,300 |
| 2017/06/16 | 1,078 | 1,090 | 1,071 | 1,088 | +6 | +0.6% | 16,400 |
| 2017/06/15 | 1,077 | 1,120 | 1,061 | 1,082 | -13 | -1.2% | 48,400 |
| 2017/06/14 | 1,116 | 1,125 | 1,095 | 1,095 | -27 | -2.4% | 56,700 |
| 2017/06/13 | 1,119 | 1,132 | 1,118 | 1,122 | -7 | -0.6% | 21,900 |
| 2017/06/12 | 1,123 | 1,144 | 1,119 | 1,129 | -1 | -0.1% | 39,500 |
| 2017/06/09 | 1,136 | 1,142 | 1,129 | 1,130 | -11 | -1% | 29,300 |
| 2017/06/08 | 1,167 | 1,167 | 1,140 | 1,141 | -19 | -1.6% | 30,700 |
| 2017/06/07 | 1,136 | 1,170 | 1,134 | 1,160 | +1 | +0.1% | 29,100 |
| 2017/06/06 | 1,175 | 1,179 | 1,155 | 1,159 | -23 | -1.9% | 45,000 |
| 2017/06/05 | 1,178 | 1,194 | 1,178 | 1,182 | +1 | +0.1% | 29,700 |
1951～
2000
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
