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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,181 | 1,195 | 1,180 | 1,181 | -9 | -0.8% | 55,600 |
| 2017/06/01 | 1,176 | 1,208 | 1,176 | 1,190 | +8 | +0.7% | 35,900 |
| 2017/05/31 | 1,209 | 1,209 | 1,175 | 1,182 | -27 | -2.2% | 35,800 |
| 2017/05/30 | 1,175 | 1,210 | 1,163 | 1,209 | +28 | +2.4% | 41,800 |
| 2017/05/29 | 1,186 | 1,200 | 1,180 | 1,181 | -10 | -0.8% | 27,600 |
| 2017/05/26 | 1,180 | 1,192 | 1,162 | 1,191 | +10 | +0.8% | 27,900 |
| 2017/05/25 | 1,197 | 1,203 | 1,180 | 1,181 | -23 | -1.9% | 31,900 |
| 2017/05/24 | 1,180 | 1,205 | 1,172 | 1,204 | +27 | +2.3% | 57,200 |
| 2017/05/23 | 1,156 | 1,195 | 1,156 | 1,177 | +19 | +1.6% | 38,500 |
| 2017/05/22 | 1,134 | 1,176 | 1,134 | 1,158 | +26 | +2.3% | 32,300 |
| 2017/05/19 | 1,139 | 1,151 | 1,132 | 1,132 | -7 | -0.6% | 19,600 |
| 2017/05/18 | 1,120 | 1,156 | 1,111 | 1,139 | -6 | -0.5% | 34,800 |
| 2017/05/17 | 1,154 | 1,154 | 1,137 | 1,145 | -9 | -0.8% | 19,500 |
| 2017/05/16 | 1,156 | 1,160 | 1,142 | 1,154 | -2 | -0.2% | 21,800 |
| 2017/05/15 | 1,150 | 1,160 | 1,141 | 1,156 | -9 | -0.8% | 27,300 |
| 2017/05/12 | 1,198 | 1,198 | 1,157 | 1,165 | -30 | -2.5% | 38,000 |
| 2017/05/11 | 1,183 | 1,200 | 1,181 | 1,195 | +16 | +1.4% | 21,800 |
| 2017/05/10 | 1,199 | 1,199 | 1,170 | 1,179 | -6 | -0.5% | 35,100 |
| 2017/05/09 | 1,203 | 1,217 | 1,180 | 1,185 | -18 | -1.5% | 75,400 |
| 2017/05/08 | 1,184 | 1,220 | 1,157 | 1,203 | +49 | +4.2% | 98,600 |
| 2017/05/02 | 1,159 | 1,191 | 1,134 | 1,154 | +34 | +3% | 79,000 |
| 2017/05/01 | 1,150 | 1,150 | 1,111 | 1,120 | +27 | +2.5% | 79,100 |
| 2017/04/28 | 1,149 | 1,149 | 1,091 | 1,093 | -26 | -2.3% | 38,700 |
| 2017/04/27 | 1,110 | 1,125 | 1,087 | 1,119 | +9 | +0.8% | 32,200 |
| 2017/04/26 | 1,090 | 1,155 | 1,077 | 1,110 | +32 | +3% | 77,200 |
| 2017/04/25 | 1,020 | 1,095 | 1,020 | 1,078 | +49 | +4.8% | 47,900 |
| 2017/04/24 | 1,084 | 1,109 | 1,021 | 1,029 | -58 | -5.3% | 57,500 |
| 2017/04/21 | 1,080 | 1,087 | 1,070 | 1,087 | +15 | +1.4% | 26,300 |
| 2017/04/20 | 1,070 | 1,095 | 1,070 | 1,072 | -6 | -0.6% | 20,800 |
| 2017/04/19 | 1,030 | 1,111 | 1,030 | 1,078 | +31 | +3% | 53,800 |
| 2017/04/18 | 1,070 | 1,070 | 1,035 | 1,047 | +2 | +0.2% | 28,400 |
| 2017/04/17 | 970 | 1,064 | 967 | 1,045 | +45 | +4.5% | 76,200 |
| 2017/04/14 | 1,020 | 1,050 | 998 | 1,000 | -37 | -3.6% | 54,100 |
| 2017/04/13 | 991 | 1,037 | 988 | 1,037 | +38 | +3.8% | 93,100 |
| 2017/04/12 | 1,030 | 1,043 | 998 | 999 | -94 | -8.6% | 192,900 |
| 2017/04/11 | 1,137 | 1,137 | 1,090 | 1,093 | -49 | -4.3% | 77,700 |
| 2017/04/10 | 1,136 | 1,166 | 1,136 | 1,142 | -24 | -2.1% | 32,900 |
| 2017/04/07 | 1,178 | 1,200 | 1,115 | 1,166 | -19 | -1.6% | 74,400 |
| 2017/04/06 | 1,235 | 1,235 | 1,175 | 1,185 | -55 | -4.4% | 66,700 |
| 2017/04/05 | 1,250 | 1,260 | 1,207 | 1,240 | -10 | -0.8% | 58,800 |
| 2017/04/04 | 1,213 | 1,319 | 1,195 | 1,250 | +50 | +4.2% | 176,400 |
| 2017/04/03 | 1,204 | 1,220 | 1,194 | 1,200 | -17 | -1.4% | 29,700 |
| 2017/03/31 | 1,210 | 1,237 | 1,200 | 1,217 | +10 | +0.8% | 28,100 |
| 2017/03/30 | 1,235 | 1,252 | 1,196 | 1,207 | -27 | -2.2% | 39,100 |
| 2017/03/29 | 1,171 | 1,234 | 1,151 | 1,234 | +63 | +5.4% | 87,800 |
| 2017/03/28 | 1,200 | 1,212 | 1,171 | 1,171 | -30 | -2.5% | 91,700 |
| 2017/03/27 | 1,225 | 1,233 | 1,198 | 1,201 | -31 | -2.5% | 75,900 |
| 2017/03/24 | 1,230 | 1,243 | 1,221 | 1,232 | +1 | +0.1% | 37,400 |
| 2017/03/23 | 1,237 | 1,247 | 1,227 | 1,231 | -20 | -1.6% | 39,800 |
| 2017/03/22 | 1,229 | 1,251 | 1,228 | 1,251 | -10 | -0.8% | 44,000 |
2001～
2050
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
